Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.944965 | ... | ... | 229.7 | 0 | 229.7 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001057 |
| 0.942468 | ... | ... | 219.7 | 0 | 219.7 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001159 |
| 0.940106 | ... | ... | 209.7 | 0 | 209.7 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001267 |
| 0.937863 | ... | ... | 199.7 | 0 | 199.7 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001382 |
| 0.935728 | ... | ... | 189.7 | 0 | 189.7 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001505 |
| 0.933693 | ... | ... | 179.7 | 0 | 179.7 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001638 |
| 0.931753 | ... | ... | 169.7 | 0 | 169.7 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001782 |
| 0.929907 | ... | ... | 159.7 | 0 | 159.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.00194 |
| 0.929019 | ... | ... | 154.7 | 0 | 154.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002025 |
| 0.928156 | ... | ... | 149.7 | 0 | 149.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002114 |
| 0.927317 | ... | ... | 144.7 | 0 | 144.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002209 |
| 0.926503 | ... | ... | 139.7 | 0 | 139.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002309 |
| 0.925716 | ... | ... | 134.7 | 0 | 134.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002415 |
| 0.924957 | ... | ... | 129.7 | 0 | 129.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.004431 |
| 0.924227 | ... | ... | 124.7 | 0 | 124.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.00464 |
| 0.92353 | ... | ... | 119.7 | 0 | 119.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004862 |
| 0.922866 | ... | ... | 114.7 | 0 | 114.7 | 19500 | 0.2 | 0 | 0.2 | ... | ... | -0.007028 |
| 0.922241 | ... | ... | 109.7 | 0 | 109.7 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.007379 |
| 0.921657 | ... | ... | 104.7 | 0 | 104.7 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.007756 |
| 0.921119 | ... | ... | 99.7 | 0 | 99.7 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.010203 |
| 0.920634 | ... | ... | 94.7 | 0 | 94.7 | 21500 | 0.3 | 0 | 0.3 | ... | ... | -0.012748 |
| 0.920209 | ... | ... | 89.7 | 0 | 89.7 | 22000 | 0.3 | 0 | 0.3 | ... | ... | -0.013454 |
| 0.919853 | ... | ... | 84.7 | 0 | 84.7 | 22500 | 0.4 | 0 | 0.4 | ... | ... | -0.01829 |
| 0.919579 | ... | ... | 79.7 | 0 | 79.7 | 23000 | 0.4 | 0 | 0.4 | ... | ... | -0.021362 |
| 0.919402 | ... | ... | 74.7 | 0 | 74.7 | 23500 | 0.5 | 0 | 0.5 | ... | ... | -0.026629 |
| 0.918031 | ... | ... | 69.8 | 0 | 69.8 | 24000 | 0.6 | 0 | 0.6 | ... | ... | -0.032213 |
| 0.915161 | ... | ... | 64.9 | 0 | 64.9 | 24500 | 0.8 | 0 | 0.8 | ... | ... | -0.041861 |
| 0.910486 | ... | ... | 60 | 0 | 60 | 25000 | 1 | 0 | 1 | ... | ... | -0.051902 |
| 0.900773 | ... | ... | 55.3 | 0 | 55.3 | 25500 | 1.4 | 0 | 1.4 | ... | ... | -0.067405 |
| 0.885873 | ... | ... | 50.8 | 0 | 50.8 | 26000 | 1.8 | 0 | 1.8 | ... | ... | -0.084836 |
| 0.866021 | ... | ... | 46.4 | 0 | 46.4 | 26500 | 2.4 | 0 | 2.4 | ... | ... | -0.108286 |
| 0.840466 | ... | ... | 42.2 | 0 | 42.2 | 27000 | 3.2 | 0 | 3.2 | ... | ... | -0.13673 |
| 0.808088 | ... | ... | 38.3 | 0 | 38.3 | 27500 | 4.2 | 0 | 4.2 | ... | ... | -0.169248 |
| 0.772247 | ... | ... | 34.6 | 0 | 34.6 | 28000 | 5.4 | 0 | 5.4 | ... | ... | -0.205847 |
| 0.7317 | ... | ... | 31.2 | 0 | 31.2 | 28500 | 7 | 0 | 7 | ... | ... | -0.246021 |
| 0.689343 | ... | ... | 28.1 | 0 | 28.1 | 29000 | 8.8 | 0 | 8.8 | ... | ... | -0.287895 |
| 0.646013 | ... | ... | 25.3 | 0 | 25.3 | 29500 | 10.9 | 0 | 10.9 | ... | ... | -0.33094 |
| 0.602305 | ... | ... | 22.7 | 0 | 22.7 | 30000 | 13.2 | 0 | 13.2 | ... | ... | -0.37384 |
| 0.559361 | ... | ... | 20.4 | 0 | 20.4 | 30500 | 15.8 | 0 | 15.8 | ... | ... | -0.415922 |
| 0.517761 | ... | ... | 18.3 | 0 | 18.3 | 31000 | 18.6 | 0 | 18.6 | ... | ... | -0.456699 |
| 0.477624 | ... | ... | 16.4 | 0 | 16.4 | 31500 | 21.6 | 0 | 21.6 | ... | ... | -0.495813 |
| 0.439277 | ... | ... | 14.6 | 0 | 14.6 | 32000 | 24.7 | 0 | 24.7 | ... | ... | -0.533176 |
| 0.40349 | ... | ... | 13.1 | 0 | 13.1 | 32500 | 28.1 | 0 | 28.1 | ... | ... | -0.567965 |
| 0.369512 | ... | ... | 11.7 | 0 | 11.7 | 33000 | 31.6 | 0 | 31.6 | ... | ... | -0.600905 |
| 0.338348 | ... | ... | 10.5 | 0 | 10.5 | 33500 | 35.3 | 0 | 35.3 | ... | ... | -0.631036 |
| 0.309163 | ... | ... | 9.4 | 0 | 9.4 | 34000 | 39.2 | 0 | 39.2 | ... | ... | -0.658567 |
| 0.282645 | ... | ... | 8.5 | 0 | 8.5 | 34500 | 43.1 | 0 | 43.1 | ... | ... | -0.683976 |
| 0.257498 | ... | ... | 7.6 | 0 | 7.6 | 35000 | 47.2 | 0 | 47.2 | ... | ... | -0.707253 |
| 0.235236 | ... | ... | 6.8 | 0 | 6.8 | 35500 | 51.3 | 0 | 51.3 | ... | ... | -0.728361 |
| 0.214356 | ... | ... | 6.1 | 0 | 6.1 | 36000 | 55.6 | 0 | 55.6 | ... | ... | -0.747248 |
| 0.195723 | ... | ... | 5.5 | 0 | 5.5 | 36500 | 59.9 | 0 | 59.9 | ... | ... | -0.7647 |
| 0.178464 | ... | ... | 5 | 0 | 5 | 37000 | 64.2 | 0 | 64.2 | ... | ... | -0.780768 |
| 0.161523 | ... | ... | 4.4 | 0 | 4.4 | 37500 | 68.7 | 0 | 68.7 | ... | ... | -0.794563 |
| 0.146911 | ... | ... | 4 | 0 | 4 | 38000 | 73.2 | 0 | 73.2 | ... | ... | -0.806963 |
| 0.134777 | ... | ... | 3.6 | 0 | 3.6 | 38500 | 77.7 | 0 | 77.7 | ... | ... | -0.817983 |
| 0.122934 | ... | ... | 3.3 | 0 | 3.3 | 39000 | 82.4 | 0 | 82.4 | ... | ... | -0.82666 |
| 0.112488 | ... | ... | 3 | 0 | 3 | 39500 | 87.1 | 0 | 87.1 | ... | ... | -0.833968 |
| 0.104685 | ... | ... | 2.8 | 0 | 2.8 | 40000 | 91.8 | 0 | 91.8 | ... | ... | -0.839942 |
| 0.098363 | ... | ... | 2.6 | 0 | 2.6 | 40500 | 96.6 | 0 | 96.6 | ... | ... | -0.844625 |
| 0.092286 | ... | ... | 2.5 | 0 | 2.5 | 41000 | 101.5 | 0 | 101.5 | ... | ... | -0.848069 |
| 0.085169 | ... | ... | 2.3 | 0 | 2.3 | 41500 | 106.3 | 0 | 106.3 | ... | ... | -0.852247 |
| 0.079466 | ... | ... | 2.1 | 0 | 2.1 | 42000 | 111.1 | 0 | 111.1 | ... | ... | -0.856211 |
| 0.071308 | ... | ... | 1.9 | 0 | 1.9 | 42500 | 115.9 | 0 | 115.9 | ... | ... | -0.859983 |
| 0.064489 | ... | ... | 1.7 | 0 | 1.7 | 43000 | 120.7 | 0 | 120.7 | ... | ... | -0.862634 |
| 0.060455 | ... | ... | 1.6 | 0 | 1.6 | 43500 | 125.6 | 0 | 125.6 | ... | ... | -0.86421 |
| 0.056527 | ... | ... | 1.5 | 0 | 1.5 | 44000 | 130.5 | 0 | 130.5 | ... | ... | -0.865677 |
| 0.05269 | ... | ... | 1.4 | 0 | 1.4 | 44500 | 135.5 | 0 | 135.5 | ... | ... | -0.866148 |
| 0.050326 | ... | ... | 1.3 | 0 | 1.3 | 45000 | 140.4 | 0 | 140.4 | ... | ... | -0.866559 |
| 0.048041 | ... | ... | 1.3 | 0 | 1.3 | 45500 | 145.4 | 0 | 145.4 | ... | ... | -0.866918 |
| 0.045828 | ... | ... | 1.2 | 0 | 1.2 | 46000 | 150.4 | 0 | 150.4 | ... | ... | -0.866384 |
| 0.04368 | ... | ... | 1.2 | 0 | 1.2 | 46500 | 155.3 | 0 | 155.3 | ... | ... | -0.866665 |
| 0.040195 | ... | ... | 1.1 | 0 | 1.1 | 47000 | 160.3 | 0 | 160.3 | ... | ... | -0.866095 |
| 0.036164 | ... | ... | 1 | 0 | 1 | 48000 | 170.3 | 0 | 170.3 | ... | ... | -0.864935 |
| 0.0323 | ... | ... | 0.9 | 0 | 0.9 | 49000 | 180.3 | 0 | 180.3 | ... | ... | -0.863755 |
| 0.028567 | ... | ... | 0.8 | 0 | 0.8 | 50000 | 190.3 | 0 | 190.3 | ... | ... | -0.862558 |
| 0.024932 | ... | ... | 0.7 | 0 | 0.7 | 51000 | 200.3 | 0 | 200.3 | ... | ... | -0.861349 |
| 0.02285 | ... | ... | 0.6 | 0 | 0.6 | 52000 | 210.3 | 0 | 210.3 | ... | ... | -0.860128 |
| 0.020846 | ... | ... | 0.6 | 0 | 0.6 | 53000 | 220.3 | 0 | 220.3 | ... | ... | -0.8589 |
| 0.018909 | ... | ... | 0.5 | 0 | 0.5 | 54000 | 230.3 | 0 | 230.3 | ... | ... | -0.857666 |
| 0.018494 | ... | ... | 0.5 | 0 | 0.5 | 55000 | 240.3 | 0 | 240.3 | ... | ... | -0.856427 |
| 0.016668 | ... | ... | 0.5 | 0 | 0.5 | 56000 | 250.3 | 0 | 250.3 | ... | ... | -0.855185 |
| 0.014879 | ... | ... | 0.4 | 0 | 0.4 | 57000 | 260.3 | 0 | 260.3 | ... | ... | -0.85394 |
| 0.014593 | ... | ... | 0.4 | 0 | 0.4 | 58000 | 270.3 | 0 | 270.3 | ... | ... | -0.852695 |
| 0.012876 | ... | ... | 0.4 | 0 | 0.4 | 59000 | 280.3 | 0 | 280.3 | ... | ... | -0.851448 |
| 0.012647 | ... | ... | 0.4 | 0 | 0.4 | 60000 | 290.3 | 0 | 290.3 | ... | ... | -0.850201 |
| 0.010981 | ... | ... | 0.3 | 0 | 0.3 | 61000 | 300.3 | 0 | 300.3 | ... | ... | -0.848955 |
| 0.010799 | ... | ... | 0.3 | 0 | 0.3 | 62000 | 310.3 | 0 | 310.3 | ... | ... | -0.84771 |
| 0.010628 | ... | ... | 0.3 | 0 | 0.3 | 63000 | 320.3 | 0 | 320.3 | ... | ... | -0.846466 |
| 0.009025 | ... | ... | 0.3 | 0 | 0.3 | 64000 | 330.3 | 0 | 330.3 | ... | ... | -0.845223 |
| 0.008891 | ... | ... | 0.3 | 0 | 0.3 | 65000 | 340.3 | 0 | 340.3 | ... | ... | -0.843982 |
| 0.008764 | ... | ... | 0.3 | 0 | 0.3 | 66000 | 350.3 | 0 | 350.3 | ... | ... | -0.842744 |
| 0.007196 | ... | ... | 0.2 | 0 | 0.2 | 67000 | 360.3 | 0 | 360.3 | ... | ... | -0.841508 |
| 0.007099 | ... | ... | 0.2 | 0 | 0.2 | 68000 | 370.3 | 0 | 370.3 | ... | ... | -0.840274 |
| 0.007007 | ... | ... | 0.2 | 0 | 0.2 | 69000 | 380.3 | 0 | 380.3 | ... | ... | -0.839042 |
| 0.005451 | ... | ... | 0.2 | 0 | 0.2 | 70000 | 390.3 | 0 | 390.3 | ... | ... | -0.837814 |
| 0.005383 | ... | ... | 0.2 | 0 | 0.2 | 71000 | 400.3 | 0 | 400.3 | ... | ... | -0.836588 |
| 0.005318 | ... | ... | 0.2 | 0 | 0.2 | 72000 | 410.3 | 0 | 410.3 | ... | ... | -0.835365 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.