Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.941458 | ... | ... | 231.5 | 0 | 231.5 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001042 |
| 0.939108 | ... | ... | 221.5 | 0 | 221.5 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001142 |
| 0.936934 | ... | ... | 211.5 | 0 | 211.5 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001248 |
| 0.934924 | ... | ... | 201.5 | 0 | 201.5 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.00136 |
| 0.933073 | ... | ... | 191.5 | 0 | 191.5 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.00148 |
| 0.931382 | ... | ... | 181.5 | 0 | 181.5 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.00161 |
| 0.929855 | ... | ... | 171.5 | 0 | 171.5 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.00175 |
| 0.928505 | ... | ... | 161.5 | 0 | 161.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001904 |
| 0.927902 | ... | ... | 156.5 | 0 | 156.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001986 |
| 0.927351 | ... | ... | 151.5 | 0 | 151.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002073 |
| 0.926854 | ... | ... | 146.5 | 0 | 146.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002164 |
| 0.926418 | ... | ... | 141.5 | 0 | 141.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002261 |
| 0.926046 | ... | ... | 136.5 | 0 | 136.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002364 |
| 0.925746 | ... | ... | 131.5 | 0 | 131.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002473 |
| 0.925525 | ... | ... | 126.5 | 0 | 126.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.004537 |
| 0.925391 | ... | ... | 121.5 | 0 | 121.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004751 |
| 0.925356 | ... | ... | 116.5 | 0 | 116.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00498 |
| 0.925433 | ... | ... | 111.5 | 0 | 111.5 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.0072 |
| 0.925639 | ... | ... | 106.5 | 0 | 106.5 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.009454 |
| 0.925993 | ... | ... | 101.5 | 0 | 101.5 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.009939 |
| 0.926521 | ... | ... | 96.5 | 0 | 96.5 | 21500 | 0.3 | 0 | 0.3 | ... | ... | -0.012407 |
| 0.927256 | ... | ... | 91.5 | 0 | 91.5 | 22000 | 0.3 | 0 | 0.3 | ... | ... | -0.015005 |
| 0.928238 | ... | ... | 86.5 | 0 | 86.5 | 22500 | 0.4 | 0 | 0.4 | ... | ... | -0.017765 |
| 0.929523 | ... | ... | 81.5 | 0 | 81.5 | 23000 | 0.5 | 0 | 0.5 | ... | ... | -0.022579 |
| 0.931185 | ... | ... | 76.5 | 0 | 76.5 | 23500 | 0.6 | 0 | 0.6 | ... | ... | -0.027617 |
| 0.931717 | ... | ... | 71.6 | 0 | 71.6 | 24000 | 0.7 | 0 | 0.7 | ... | ... | -0.034708 |
| 0.930722 | ... | ... | 66.7 | 0 | 66.7 | 24500 | 0.9 | 0 | 0.9 | ... | ... | -0.04215 |
| 0.926012 | ... | ... | 61.9 | 0 | 61.9 | 25000 | 1.1 | 0 | 1.1 | ... | ... | -0.053309 |
| 0.918955 | ... | ... | 57.1 | 0 | 57.1 | 25500 | 1.4 | 0 | 1.4 | ... | ... | -0.066443 |
| 0.904228 | ... | ... | 52.6 | 0 | 52.6 | 26000 | 1.9 | 0 | 1.9 | ... | ... | -0.084355 |
| 0.885728 | ... | ... | 48.1 | 0 | 48.1 | 26500 | 2.4 | 0 | 2.4 | ... | ... | -0.105227 |
| 0.85961 | ... | ... | 43.9 | 0 | 43.9 | 27000 | 3.2 | 0 | 3.2 | ... | ... | -0.131102 |
| 0.828684 | ... | ... | 39.9 | 0 | 39.9 | 27500 | 4.1 | 0 | 4.1 | ... | ... | -0.161102 |
| 0.792026 | ... | ... | 36.2 | 0 | 36.2 | 28000 | 5.3 | 0 | 5.3 | ... | ... | -0.195224 |
| 0.752213 | ... | ... | 32.8 | 0 | 32.8 | 28500 | 6.8 | 0 | 6.8 | ... | ... | -0.232983 |
| 0.709724 | ... | ... | 29.6 | 0 | 29.6 | 29000 | 8.6 | 0 | 8.6 | ... | ... | -0.272512 |
| 0.665926 | ... | ... | 26.8 | 0 | 26.8 | 29500 | 10.6 | 0 | 10.6 | ... | ... | -0.313314 |
| 0.622246 | ... | ... | 24.2 | 0 | 24.2 | 30000 | 12.9 | 0 | 12.9 | ... | ... | -0.354068 |
| 0.579334 | ... | ... | 21.8 | 0 | 21.8 | 30500 | 15.4 | 0 | 15.4 | ... | ... | -0.394039 |
| 0.537796 | ... | ... | 19.7 | 0 | 19.7 | 31000 | 18.2 | 0 | 18.2 | ... | ... | -0.432906 |
| 0.497904 | ... | ... | 17.7 | 0 | 17.7 | 31500 | 21.1 | 0 | 21.1 | ... | ... | -0.470183 |
| 0.459964 | ... | ... | 16 | 0 | 16 | 32000 | 24.3 | 0 | 24.3 | ... | ... | -0.505563 |
| 0.423988 | ... | ... | 14.4 | 0 | 14.4 | 32500 | 27.6 | 0 | 27.6 | ... | ... | -0.53902 |
| 0.390068 | ... | ... | 12.9 | 0 | 12.9 | 33000 | 31 | 0 | 31 | ... | ... | -0.570456 |
| 0.35834 | ... | ... | 11.6 | 0 | 11.6 | 33500 | 34.6 | 0 | 34.6 | ... | ... | -0.599745 |
| 0.328413 | ... | ... | 10.4 | 0 | 10.4 | 34000 | 38.3 | 0 | 38.3 | ... | ... | -0.627231 |
| 0.300903 | ... | ... | 9.4 | 0 | 9.4 | 34500 | 42.2 | 0 | 42.2 | ... | ... | -0.652374 |
| 0.275336 | ... | ... | 8.4 | 0 | 8.4 | 35000 | 46.1 | 0 | 46.1 | ... | ... | -0.675602 |
| 0.25176 | ... | ... | 7.6 | 0 | 7.6 | 35500 | 50.2 | 0 | 50.2 | ... | ... | -0.696885 |
| 0.230244 | ... | ... | 6.8 | 0 | 6.8 | 36000 | 54.4 | 0 | 54.4 | ... | ... | -0.715492 |
| 0.210011 | ... | ... | 6.1 | 0 | 6.1 | 36500 | 58.6 | 0 | 58.6 | ... | ... | -0.732713 |
| 0.191928 | ... | ... | 5.5 | 0 | 5.5 | 37000 | 63 | 0 | 63 | ... | ... | -0.747854 |
| 0.176113 | ... | ... | 5 | 0 | 5 | 37500 | 67.4 | 0 | 67.4 | ... | ... | -0.761652 |
| 0.161672 | ... | ... | 4.6 | 0 | 4.6 | 38000 | 71.8 | 0 | 71.8 | ... | ... | -0.774145 |
| 0.148599 | ... | ... | 4.2 | 0 | 4.2 | 38500 | 76.4 | 0 | 76.4 | ... | ... | -0.784545 |
| 0.135821 | ... | ... | 3.8 | 0 | 3.8 | 39000 | 81 | 0 | 81 | ... | ... | -0.793666 |
| 0.125474 | ... | ... | 3.5 | 0 | 3.5 | 39500 | 85.6 | 0 | 85.6 | ... | ... | -0.801541 |
| 0.115389 | ... | ... | 3.2 | 0 | 3.2 | 40000 | 90.3 | 0 | 90.3 | ... | ... | -0.808205 |
| 0.106671 | ... | ... | 2.9 | 0 | 2.9 | 40500 | 95 | 0 | 95 | ... | ... | -0.814531 |
| 0.099343 | ... | ... | 2.7 | 0 | 2.7 | 41000 | 99.8 | 0 | 99.8 | ... | ... | -0.819721 |
| 0.092219 | ... | ... | 2.5 | 0 | 2.5 | 41500 | 104.6 | 0 | 104.6 | ... | ... | -0.823812 |
| 0.085259 | ... | ... | 2.3 | 0 | 2.3 | 42000 | 109.4 | 0 | 109.4 | ... | ... | -0.827671 |
| 0.079679 | ... | ... | 2.2 | 0 | 2.2 | 42500 | 114.2 | 0 | 114.2 | ... | ... | -0.830503 |
| 0.074242 | ... | ... | 2 | 0 | 2 | 43000 | 119.1 | 0 | 119.1 | ... | ... | -0.833161 |
| 0.070195 | ... | ... | 1.9 | 0 | 1.9 | 43500 | 123.9 | 0 | 123.9 | ... | ... | -0.835661 |
| 0.064993 | ... | ... | 1.8 | 0 | 1.8 | 44000 | 128.8 | 0 | 128.8 | ... | ... | -0.837229 |
| 0.061172 | ... | ... | 1.7 | 0 | 1.7 | 44500 | 133.8 | 0 | 133.8 | ... | ... | -0.837912 |
| 0.057444 | ... | ... | 1.6 | 0 | 1.6 | 45000 | 138.7 | 0 | 138.7 | ... | ... | -0.839279 |
| 0.053797 | ... | ... | 1.5 | 0 | 1.5 | 45500 | 143.6 | 0 | 143.6 | ... | ... | -0.839803 |
| 0.051544 | ... | ... | 1.4 | 0 | 1.4 | 46000 | 148.6 | 0 | 148.6 | ... | ... | -0.840264 |
| 0.048039 | ... | ... | 1.3 | 0 | 1.3 | 46500 | 153.6 | 0 | 153.6 | ... | ... | -0.839948 |
| 0.045924 | ... | ... | 1.3 | 0 | 1.3 | 47000 | 158.5 | 0 | 158.5 | ... | ... | -0.840313 |
| 0.04052 | ... | ... | 1.1 | 0 | 1.1 | 48000 | 168.5 | 0 | 168.5 | ... | ... | -0.839534 |
| 0.036646 | ... | ... | 1 | 0 | 1 | 49000 | 178.5 | 0 | 178.5 | ... | ... | -0.838682 |
| 0.034286 | ... | ... | 1 | 0 | 1 | 50000 | 188.5 | 0 | 188.5 | ... | ... | -0.837768 |
| 0.030702 | ... | ... | 0.9 | 0 | 0.9 | 51000 | 198.5 | 0 | 198.5 | ... | ... | -0.836802 |
| 0.027216 | ... | ... | 0.8 | 0 | 0.8 | 52000 | 208.5 | 0 | 208.5 | ... | ... | -0.835793 |
| 0.025196 | ... | ... | 0.7 | 0 | 0.7 | 53000 | 218.5 | 0 | 218.5 | ... | ... | -0.834747 |
| 0.023254 | ... | ... | 0.7 | 0 | 0.7 | 54000 | 228.5 | 0 | 228.5 | ... | ... | -0.83367 |
| 0.021378 | ... | ... | 0.6 | 0 | 0.6 | 55000 | 238.5 | 0 | 238.5 | ... | ... | -0.832566 |
| 0.019559 | ... | ... | 0.6 | 0 | 0.6 | 56000 | 248.5 | 0 | 248.5 | ... | ... | -0.831439 |
| 0.017787 | ... | ... | 0.5 | 0 | 0.5 | 57000 | 258.5 | 0 | 258.5 | ... | ... | -0.830292 |
| 0.016053 | ... | ... | 0.5 | 0 | 0.5 | 58000 | 268.5 | 0 | 268.5 | ... | ... | -0.829129 |
| 0.015756 | ... | ... | 0.5 | 0 | 0.5 | 59000 | 278.5 | 0 | 278.5 | ... | ... | -0.827951 |
| 0.014092 | ... | ... | 0.4 | 0 | 0.4 | 60000 | 288.5 | 0 | 288.5 | ... | ... | -0.826761 |
| 0.013851 | ... | ... | 0.4 | 0 | 0.4 | 61000 | 298.5 | 0 | 298.5 | ... | ... | -0.825561 |
| 0.012241 | ... | ... | 0.4 | 0 | 0.4 | 62000 | 308.5 | 0 | 308.5 | ... | ... | -0.824351 |
| 0.012046 | ... | ... | 0.4 | 0 | 0.4 | 63000 | 318.5 | 0 | 318.5 | ... | ... | -0.823133 |
| 0.011862 | ... | ... | 0.4 | 0 | 0.4 | 64000 | 328.5 | 0 | 328.5 | ... | ... | -0.821909 |
| 0.010318 | ... | ... | 0.3 | 0 | 0.3 | 65000 | 338.5 | 0 | 338.5 | ... | ... | -0.820679 |
| 0.01017 | ... | ... | 0.3 | 0 | 0.3 | 66000 | 348.5 | 0 | 348.5 | ... | ... | -0.819444 |
| 0.010029 | ... | ... | 0.3 | 0 | 0.3 | 67000 | 358.5 | 0 | 358.5 | ... | ... | -0.818206 |
| 0.008528 | ... | ... | 0.3 | 0 | 0.3 | 68000 | 368.5 | 0 | 368.5 | ... | ... | -0.816964 |
| 0.008417 | ... | ... | 0.3 | 0 | 0.3 | 69000 | 378.5 | 0 | 378.5 | ... | ... | -0.815719 |
| 0.008311 | ... | ... | 0.3 | 0 | 0.3 | 70000 | 388.5 | 0 | 388.5 | ... | ... | -0.814473 |
| 0.006831 | ... | ... | 0.2 | 0 | 0.2 | 71000 | 398.5 | 0 | 398.5 | ... | ... | -0.813224 |
| 0.00675 | ... | ... | 0.2 | 0 | 0.2 | 72000 | 408.5 | 0 | 408.5 | ... | ... | -0.811975 |
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.