Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.939387 | ... | ... | 231.5 | 0 | 231.5 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001046 |
| 0.936683 | ... | ... | 221.5 | 0 | 221.5 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001147 |
| 0.934133 | ... | ... | 211.5 | 0 | 211.5 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001253 |
| 0.93172 | ... | ... | 201.5 | 0 | 201.5 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001366 |
| 0.92943 | ... | ... | 191.5 | 0 | 191.5 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001486 |
| 0.927257 | ... | ... | 181.5 | 0 | 181.5 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001617 |
| 0.925198 | ... | ... | 171.5 | 0 | 171.5 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001758 |
| 0.92325 | ... | ... | 161.5 | 0 | 161.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001912 |
| 0.922319 | ... | ... | 156.5 | 0 | 156.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001996 |
| 0.921418 | ... | ... | 151.5 | 0 | 151.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002083 |
| 0.920547 | ... | ... | 146.5 | 0 | 146.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002175 |
| 0.919709 | ... | ... | 141.5 | 0 | 141.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002273 |
| 0.918903 | ... | ... | 136.5 | 0 | 136.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002376 |
| 0.918133 | ... | ... | 131.5 | 0 | 131.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002486 |
| 0.917401 | ... | ... | 126.5 | 0 | 126.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.004562 |
| 0.916711 | ... | ... | 121.5 | 0 | 121.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004778 |
| 0.916064 | ... | ... | 116.5 | 0 | 116.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00501 |
| 0.915468 | ... | ... | 111.5 | 0 | 111.5 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.007244 |
| 0.914925 | ... | ... | 106.5 | 0 | 106.5 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.009513 |
| 0.914445 | ... | ... | 101.5 | 0 | 101.5 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.010003 |
| 0.914034 | ... | ... | 96.5 | 0 | 96.5 | 21500 | 0.3 | 0 | 0.3 | ... | ... | -0.01249 |
| 0.913703 | ... | ... | 91.5 | 0 | 91.5 | 22000 | 0.3 | 0 | 0.3 | ... | ... | -0.015109 |
| 0.913465 | ... | ... | 86.5 | 0 | 86.5 | 22500 | 0.4 | 0 | 0.4 | ... | ... | -0.017894 |
| 0.913337 | ... | ... | 81.5 | 0 | 81.5 | 23000 | 0.5 | 0 | 0.5 | ... | ... | -0.022747 |
| 0.91334 | ... | ... | 76.5 | 0 | 76.5 | 23500 | 0.6 | 0 | 0.6 | ... | ... | -0.027832 |
| 0.912273 | ... | ... | 71.6 | 0 | 71.6 | 24000 | 0.7 | 0 | 0.7 | ... | ... | -0.034988 |
| 0.909849 | ... | ... | 66.7 | 0 | 66.7 | 24500 | 0.9 | 0 | 0.9 | ... | ... | -0.042504 |
| 0.904413 | ... | ... | 61.9 | 0 | 61.9 | 25000 | 1.1 | 0 | 1.1 | ... | ... | -0.053775 |
| 0.896955 | ... | ... | 57.1 | 0 | 57.1 | 25500 | 1.4 | 0 | 1.4 | ... | ... | -0.067049 |
| 0.883184 | ... | ... | 52.6 | 0 | 52.6 | 26000 | 1.9 | 0 | 1.9 | ... | ... | -0.085154 |
| 0.865872 | ... | ... | 48.1 | 0 | 48.1 | 26500 | 2.4 | 0 | 2.4 | ... | ... | -0.106265 |
| 0.841656 | ... | ... | 43.9 | 0 | 43.9 | 27000 | 3.2 | 0 | 3.2 | ... | ... | -0.132444 |
| 0.812677 | ... | ... | 39.9 | 0 | 39.9 | 27500 | 4.1 | 0 | 4.1 | ... | ... | -0.162811 |
| 0.778082 | ... | ... | 36.2 | 0 | 36.2 | 28000 | 5.3 | 0 | 5.3 | ... | ... | -0.197365 |
| 0.740142 | ... | ... | 32.8 | 0 | 32.8 | 28500 | 6.8 | 0 | 6.8 | ... | ... | -0.235613 |
| 0.699372 | ... | ... | 29.6 | 0 | 29.6 | 29000 | 8.6 | 0 | 8.6 | ... | ... | -0.275677 |
| 0.657102 | ... | ... | 26.8 | 0 | 26.8 | 29500 | 10.6 | 0 | 10.6 | ... | ... | -0.317043 |
| 0.614723 | ... | ... | 24.2 | 0 | 24.2 | 30000 | 12.9 | 0 | 12.9 | ... | ... | -0.358382 |
| 0.572924 | ... | ... | 21.8 | 0 | 21.8 | 30500 | 15.4 | 0 | 15.4 | ... | ... | -0.398956 |
| 0.53232 | ... | ... | 19.7 | 0 | 19.7 | 31000 | 18.2 | 0 | 18.2 | ... | ... | -0.438424 |
| 0.49322 | ... | ... | 17.7 | 0 | 17.7 | 31500 | 21.1 | 0 | 21.1 | ... | ... | -0.4763 |
| 0.455955 | ... | ... | 16 | 0 | 16 | 32000 | 24.3 | 0 | 24.3 | ... | ... | -0.512265 |
| 0.420549 | ... | ... | 14.4 | 0 | 14.4 | 32500 | 27.6 | 0 | 27.6 | ... | ... | -0.546302 |
| 0.387114 | ... | ... | 12.9 | 0 | 12.9 | 33000 | 31 | 0 | 31 | ... | ... | -0.578305 |
| 0.3558 | ... | ... | 11.6 | 0 | 11.6 | 33500 | 34.6 | 0 | 34.6 | ... | ... | -0.608138 |
| 0.326226 | ... | ... | 10.4 | 0 | 10.4 | 34000 | 38.3 | 0 | 38.3 | ... | ... | -0.636163 |
| 0.29902 | ... | ... | 9.4 | 0 | 9.4 | 34500 | 42.2 | 0 | 42.2 | ... | ... | -0.661804 |
| 0.273712 | ... | ... | 8.4 | 0 | 8.4 | 35000 | 46.1 | 0 | 46.1 | ... | ... | -0.685506 |
| 0.250358 | ... | ... | 7.6 | 0 | 7.6 | 35500 | 50.2 | 0 | 50.2 | ... | ... | -0.707232 |
| 0.229032 | ... | ... | 6.8 | 0 | 6.8 | 36000 | 54.4 | 0 | 54.4 | ... | ... | -0.726195 |
| 0.208963 | ... | ... | 6.1 | 0 | 6.1 | 36500 | 58.6 | 0 | 58.6 | ... | ... | -0.743759 |
| 0.191021 | ... | ... | 5.5 | 0 | 5.5 | 37000 | 63 | 0 | 63 | ... | ... | -0.759177 |
| 0.175324 | ... | ... | 5 | 0 | 5 | 37500 | 67.4 | 0 | 67.4 | ... | ... | -0.773226 |
| 0.160985 | ... | ... | 4.6 | 0 | 4.6 | 38000 | 71.8 | 0 | 71.8 | ... | ... | -0.785939 |
| 0.148 | ... | ... | 4.2 | 0 | 4.2 | 38500 | 76.4 | 0 | 76.4 | ... | ... | -0.796465 |
| 0.1353 | ... | ... | 3.8 | 0 | 3.8 | 39000 | 81 | 0 | 81 | ... | ... | -0.805666 |
| 0.125016 | ... | ... | 3.5 | 0 | 3.5 | 39500 | 85.6 | 0 | 85.6 | ... | ... | -0.813572 |
| 0.114988 | ... | ... | 3.2 | 0 | 3.2 | 40000 | 90.3 | 0 | 90.3 | ... | ... | -0.820215 |
| 0.106318 | ... | ... | 2.9 | 0 | 2.9 | 40500 | 95 | 0 | 95 | ... | ... | -0.826529 |
| 0.09903 | ... | ... | 2.7 | 0 | 2.7 | 41000 | 99.8 | 0 | 99.8 | ... | ... | -0.831654 |
| 0.091941 | ... | ... | 2.5 | 0 | 2.5 | 41500 | 104.6 | 0 | 104.6 | ... | ... | -0.835625 |
| 0.085014 | ... | ... | 2.3 | 0 | 2.3 | 42000 | 109.4 | 0 | 109.4 | ... | ... | -0.839371 |
| 0.079461 | ... | ... | 2.2 | 0 | 2.2 | 42500 | 114.2 | 0 | 114.2 | ... | ... | -0.84204 |
| 0.074047 | ... | ... | 2 | 0 | 2 | 43000 | 119.1 | 0 | 119.1 | ... | ... | -0.844543 |
| 0.07002 | ... | ... | 1.9 | 0 | 1.9 | 43500 | 123.9 | 0 | 123.9 | ... | ... | -0.846896 |
| 0.064838 | ... | ... | 1.8 | 0 | 1.8 | 44000 | 128.8 | 0 | 128.8 | ... | ... | -0.848269 |
| 0.061032 | ... | ... | 1.7 | 0 | 1.7 | 44500 | 133.8 | 0 | 133.8 | ... | ... | -0.848715 |
| 0.057318 | ... | ... | 1.6 | 0 | 1.6 | 45000 | 138.7 | 0 | 138.7 | ... | ... | -0.849907 |
| 0.053684 | ... | ... | 1.5 | 0 | 1.5 | 45500 | 143.6 | 0 | 143.6 | ... | ... | -0.850216 |
| 0.051441 | ... | ... | 1.4 | 0 | 1.4 | 46000 | 148.6 | 0 | 148.6 | ... | ... | -0.850474 |
| 0.047947 | ... | ... | 1.3 | 0 | 1.3 | 46500 | 153.6 | 0 | 153.6 | ... | ... | -0.849921 |
| 0.04584 | ... | ... | 1.3 | 0 | 1.3 | 47000 | 158.5 | 0 | 158.5 | ... | ... | -0.850103 |
| 0.040452 | ... | ... | 1.1 | 0 | 1.1 | 48000 | 168.5 | 0 | 168.5 | ... | ... | -0.848909 |
| 0.036589 | ... | ... | 1 | 0 | 1 | 49000 | 178.5 | 0 | 178.5 | ... | ... | -0.847682 |
| 0.034237 | ... | ... | 1 | 0 | 1 | 50000 | 188.5 | 0 | 188.5 | ... | ... | -0.846429 |
| 0.030661 | ... | ... | 0.9 | 0 | 0.9 | 51000 | 198.5 | 0 | 198.5 | ... | ... | -0.845155 |
| 0.027183 | ... | ... | 0.8 | 0 | 0.8 | 52000 | 208.5 | 0 | 208.5 | ... | ... | -0.843864 |
| 0.025168 | ... | ... | 0.7 | 0 | 0.7 | 53000 | 218.5 | 0 | 218.5 | ... | ... | -0.84256 |
| 0.02323 | ... | ... | 0.7 | 0 | 0.7 | 54000 | 228.5 | 0 | 228.5 | ... | ... | -0.841244 |
| 0.021358 | ... | ... | 0.6 | 0 | 0.6 | 55000 | 238.5 | 0 | 238.5 | ... | ... | -0.839919 |
| 0.019542 | ... | ... | 0.6 | 0 | 0.6 | 56000 | 248.5 | 0 | 248.5 | ... | ... | -0.838588 |
| 0.017773 | ... | ... | 0.5 | 0 | 0.5 | 57000 | 258.5 | 0 | 258.5 | ... | ... | -0.837251 |
| 0.016041 | ... | ... | 0.5 | 0 | 0.5 | 58000 | 268.5 | 0 | 268.5 | ... | ... | -0.83591 |
| 0.015745 | ... | ... | 0.5 | 0 | 0.5 | 59000 | 278.5 | 0 | 278.5 | ... | ... | -0.834566 |
| 0.014084 | ... | ... | 0.4 | 0 | 0.4 | 60000 | 288.5 | 0 | 288.5 | ... | ... | -0.83322 |
| 0.013844 | ... | ... | 0.4 | 0 | 0.4 | 61000 | 298.5 | 0 | 298.5 | ... | ... | -0.831872 |
| 0.012235 | ... | ... | 0.4 | 0 | 0.4 | 62000 | 308.5 | 0 | 308.5 | ... | ... | -0.830524 |
| 0.012041 | ... | ... | 0.4 | 0 | 0.4 | 63000 | 318.5 | 0 | 318.5 | ... | ... | -0.829175 |
| 0.011858 | ... | ... | 0.4 | 0 | 0.4 | 64000 | 328.5 | 0 | 328.5 | ... | ... | -0.827827 |
| 0.010314 | ... | ... | 0.3 | 0 | 0.3 | 65000 | 338.5 | 0 | 338.5 | ... | ... | -0.82648 |
| 0.010167 | ... | ... | 0.3 | 0 | 0.3 | 66000 | 348.5 | 0 | 348.5 | ... | ... | -0.825134 |
| 0.010027 | ... | ... | 0.3 | 0 | 0.3 | 67000 | 358.5 | 0 | 358.5 | ... | ... | -0.823789 |
| 0.008526 | ... | ... | 0.3 | 0 | 0.3 | 68000 | 368.5 | 0 | 368.5 | ... | ... | -0.822446 |
| 0.008415 | ... | ... | 0.3 | 0 | 0.3 | 69000 | 378.5 | 0 | 378.5 | ... | ... | -0.821105 |
| 0.00831 | ... | ... | 0.3 | 0 | 0.3 | 70000 | 388.5 | 0 | 388.5 | ... | ... | -0.819766 |
| 0.006831 | ... | ... | 0.2 | 0 | 0.2 | 71000 | 398.5 | 0 | 398.5 | ... | ... | -0.818429 |
| 0.006749 | ... | ... | 0.2 | 0 | 0.2 | 72000 | 408.5 | 0 | 408.5 | ... | ... | -0.817095 |
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.