Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.933288 | ... | ... | 232.9 | 0 | 232.9 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001035 |
| 0.930446 | ... | ... | 222.9 | 0 | 222.9 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001134 |
| 0.927786 | ... | ... | 212.9 | 0 | 212.9 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001239 |
| 0.925289 | ... | ... | 202.9 | 0 | 202.9 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.00135 |
| 0.922947 | ... | ... | 192.9 | 0 | 192.9 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001469 |
| 0.920754 | ... | ... | 182.9 | 0 | 182.9 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001597 |
| 0.918709 | ... | ... | 172.9 | 0 | 172.9 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001735 |
| 0.916818 | ... | ... | 162.9 | 0 | 162.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001887 |
| 0.915933 | ... | ... | 157.9 | 0 | 157.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001968 |
| 0.91509 | ... | ... | 152.9 | 0 | 152.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002054 |
| 0.914292 | ... | ... | 147.9 | 0 | 147.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002144 |
| 0.913541 | ... | ... | 142.9 | 0 | 142.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002239 |
| 0.912841 | ... | ... | 137.9 | 0 | 137.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.00234 |
| 0.912196 | ... | ... | 132.9 | 0 | 132.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002447 |
| 0.91161 | ... | ... | 127.9 | 0 | 127.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.004489 |
| 0.91109 | ... | ... | 122.9 | 0 | 122.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.0047 |
| 0.910642 | ... | ... | 117.9 | 0 | 117.9 | 19500 | 0.2 | 0 | 0.2 | ... | ... | -0.006787 |
| 0.910274 | ... | ... | 112.9 | 0 | 112.9 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.008902 |
| 0.909998 | ... | ... | 107.9 | 0 | 107.9 | 20500 | 0.3 | 0 | 0.3 | ... | ... | -0.011086 |
| 0.909825 | ... | ... | 102.9 | 0 | 102.9 | 21000 | 0.4 | 0 | 0.4 | ... | ... | -0.015005 |
| 0.909771 | ... | ... | 97.9 | 0 | 97.9 | 21500 | 0.4 | 0 | 0.4 | ... | ... | -0.017416 |
| 0.909855 | ... | ... | 92.9 | 0 | 92.9 | 22000 | 0.6 | 0 | 0.6 | ... | ... | -0.023113 |
| 0.910103 | ... | ... | 87.9 | 0 | 87.9 | 22500 | 0.7 | 0 | 0.7 | ... | ... | -0.027433 |
| 0.910545 | ... | ... | 82.9 | 0 | 82.9 | 23000 | 0.9 | 0 | 0.9 | ... | ... | -0.034893 |
| 0.909002 | ... | ... | 78 | 0 | 78 | 23500 | 1.1 | 0 | 1.1 | ... | ... | -0.042542 |
| 0.905037 | ... | ... | 73.2 | 0 | 73.2 | 24000 | 1.3 | 0 | 1.3 | ... | ... | -0.050511 |
| 0.90067 | ... | ... | 68.4 | 0 | 68.4 | 24500 | 1.6 | 0 | 1.6 | ... | ... | -0.061457 |
| 0.892211 | ... | ... | 63.8 | 0 | 63.8 | 25000 | 1.9 | 0 | 1.9 | ... | ... | -0.074011 |
| 0.881858 | ... | ... | 59.2 | 0 | 59.2 | 25500 | 2.3 | 0 | 2.3 | ... | ... | -0.088204 |
| 0.867247 | ... | ... | 54.7 | 0 | 54.7 | 26000 | 2.9 | 0 | 2.9 | ... | ... | -0.106173 |
| 0.847564 | ... | ... | 50.5 | 0 | 50.5 | 26500 | 3.5 | 0 | 3.5 | ... | ... | -0.126587 |
| 0.825278 | ... | ... | 46.3 | 0 | 46.3 | 27000 | 4.4 | 0 | 4.4 | ... | ... | -0.151023 |
| 0.797178 | ... | ... | 42.5 | 0 | 42.5 | 27500 | 5.4 | 0 | 5.4 | ... | ... | -0.178821 |
| 0.766006 | ... | ... | 38.8 | 0 | 38.8 | 28000 | 6.7 | 0 | 6.7 | ... | ... | -0.209357 |
| 0.73127 | ... | ... | 35.5 | 0 | 35.5 | 28500 | 8.2 | 0 | 8.2 | ... | ... | -0.243048 |
| 0.69467 | ... | ... | 32.4 | 0 | 32.4 | 29000 | 10 | 0 | 10 | ... | ... | -0.277965 |
| 0.657014 | ... | ... | 29.5 | 0 | 29.5 | 29500 | 12.1 | 0 | 12.1 | ... | ... | -0.314473 |
| 0.618844 | ... | ... | 27 | 0 | 27 | 30000 | 14.4 | 0 | 14.4 | ... | ... | -0.35076 |
| 0.581317 | ... | ... | 24.6 | 0 | 24.6 | 30500 | 16.9 | 0 | 16.9 | ... | ... | -0.386563 |
| 0.544751 | ... | ... | 22.5 | 0 | 22.5 | 31000 | 19.7 | 0 | 19.7 | ... | ... | -0.421311 |
| 0.509467 | ... | ... | 20.5 | 0 | 20.5 | 31500 | 22.6 | 0 | 22.6 | ... | ... | -0.454793 |
| 0.475435 | ... | ... | 18.7 | 0 | 18.7 | 32000 | 25.6 | 0 | 25.6 | ... | ... | -0.486926 |
| 0.442532 | ... | ... | 16.9 | 0 | 16.9 | 32500 | 28.7 | 0 | 28.7 | ... | ... | -0.518066 |
| 0.411011 | ... | ... | 15.3 | 0 | 15.3 | 33000 | 32 | 0 | 32 | ... | ... | -0.547864 |
| 0.380257 | ... | ... | 13.8 | 0 | 13.8 | 33500 | 35.3 | 0 | 35.3 | ... | ... | -0.576508 |
| 0.350526 | ... | ... | 12.3 | 0 | 12.3 | 34000 | 38.8 | 0 | 38.8 | ... | ... | -0.603989 |
| 0.322382 | ... | ... | 11 | 0 | 11 | 34500 | 42.4 | 0 | 42.4 | ... | ... | -0.629793 |
| 0.295475 | ... | ... | 9.8 | 0 | 9.8 | 35000 | 46.1 | 0 | 46.1 | ... | ... | -0.654236 |
| 0.269877 | ... | ... | 8.7 | 0 | 8.7 | 35500 | 49.9 | 0 | 49.9 | ... | ... | -0.677253 |
| 0.246417 | ... | ... | 7.8 | 0 | 7.8 | 36000 | 53.8 | 0 | 53.8 | ... | ... | -0.698129 |
| 0.224601 | ... | ... | 6.9 | 0 | 6.9 | 36500 | 57.9 | 0 | 57.9 | ... | ... | -0.717318 |
| 0.204554 | ... | ... | 6.2 | 0 | 6.2 | 37000 | 62.1 | 0 | 62.1 | ... | ... | -0.73402 |
| 0.186414 | ... | ... | 5.5 | 0 | 5.5 | 37500 | 66.3 | 0 | 66.3 | ... | ... | -0.749542 |
| 0.170327 | ... | ... | 5 | 0 | 5 | 38000 | 70.7 | 0 | 70.7 | ... | ... | -0.762363 |
| 0.155437 | ... | ... | 4.5 | 0 | 4.5 | 38500 | 75.2 | 0 | 75.2 | ... | ... | -0.773939 |
| 0.141757 | ... | ... | 4 | 0 | 4 | 39000 | 79.7 | 0 | 79.7 | ... | ... | -0.784292 |
| 0.130391 | ... | ... | 3.7 | 0 | 3.7 | 39500 | 84.3 | 0 | 84.3 | ... | ... | -0.792626 |
| 0.120358 | ... | ... | 3.4 | 0 | 3.4 | 40000 | 88.9 | 0 | 88.9 | ... | ... | -0.799763 |
| 0.110543 | ... | ... | 3.1 | 0 | 3.1 | 40500 | 93.6 | 0 | 93.6 | ... | ... | -0.805737 |
| 0.103218 | ... | ... | 2.9 | 0 | 2.9 | 41000 | 98.4 | 0 | 98.4 | ... | ... | -0.810585 |
| 0.094928 | ... | ... | 2.6 | 0 | 2.6 | 41500 | 103.1 | 0 | 103.1 | ... | ... | -0.815161 |
| 0.089177 | ... | ... | 2.5 | 0 | 2.5 | 42000 | 107.9 | 0 | 107.9 | ... | ... | -0.818687 |
| 0.083605 | ... | ... | 2.3 | 0 | 2.3 | 42500 | 112.8 | 0 | 112.8 | ... | ... | -0.821209 |
| 0.078186 | ... | ... | 2.2 | 0 | 2.2 | 43000 | 117.6 | 0 | 117.6 | ... | ... | -0.823559 |
| 0.072894 | ... | ... | 2 | 0 | 2 | 43500 | 122.5 | 0 | 122.5 | ... | ... | -0.824982 |
| 0.068963 | ... | ... | 1.9 | 0 | 1.9 | 44000 | 127.4 | 0 | 127.4 | ... | ... | -0.826287 |
| 0.065147 | ... | ... | 1.8 | 0 | 1.8 | 44500 | 132.3 | 0 | 132.3 | ... | ... | -0.827486 |
| 0.06016 | ... | ... | 1.7 | 0 | 1.7 | 45000 | 137.3 | 0 | 137.3 | ... | ... | -0.827855 |
| 0.056521 | ... | ... | 1.6 | 0 | 1.6 | 45500 | 142.2 | 0 | 142.2 | ... | ... | -0.828161 |
| 0.052957 | ... | ... | 1.5 | 0 | 1.5 | 46000 | 147.2 | 0 | 147.2 | ... | ... | -0.82841 |
| 0.050762 | ... | ... | 1.4 | 0 | 1.4 | 46500 | 152.1 | 0 | 152.1 | ... | ... | -0.828607 |
| 0.047329 | ... | ... | 1.3 | 0 | 1.3 | 47000 | 157.1 | 0 | 157.1 | ... | ... | -0.828079 |
| 0.041928 | ... | ... | 1.2 | 0 | 1.2 | 48000 | 167.1 | 0 | 167.1 | ... | ... | -0.826969 |
| 0.038047 | ... | ... | 1.1 | 0 | 1.1 | 49000 | 177.1 | 0 | 177.1 | ... | ... | -0.825801 |
| 0.034326 | ... | ... | 1 | 0 | 1 | 50000 | 187.1 | 0 | 187.1 | ... | ... | -0.824585 |
| 0.032084 | ... | ... | 0.9 | 0 | 0.9 | 51000 | 197.1 | 0 | 197.1 | ... | ... | -0.823329 |
| 0.02861 | ... | ... | 0.8 | 0 | 0.8 | 52000 | 207.1 | 0 | 207.1 | ... | ... | -0.82204 |
| 0.026581 | ... | ... | 0.8 | 0 | 0.8 | 53000 | 217.1 | 0 | 217.1 | ... | ... | -0.820723 |
| 0.024634 | ... | ... | 0.7 | 0 | 0.7 | 54000 | 227.1 | 0 | 227.1 | ... | ... | -0.819383 |
| 0.022757 | ... | ... | 0.7 | 0 | 0.7 | 55000 | 237.1 | 0 | 237.1 | ... | ... | -0.818024 |
| 0.020939 | ... | ... | 0.6 | 0 | 0.6 | 56000 | 247.1 | 0 | 247.1 | ... | ... | -0.816648 |
| 0.020521 | ... | ... | 0.6 | 0 | 0.6 | 57000 | 257.1 | 0 | 257.1 | ... | ... | -0.81526 |
| 0.018804 | ... | ... | 0.6 | 0 | 0.6 | 58000 | 267.1 | 0 | 267.1 | ... | ... | -0.81386 |
| 0.017125 | ... | ... | 0.5 | 0 | 0.5 | 59000 | 277.1 | 0 | 277.1 | ... | ... | -0.81245 |
| 0.016822 | ... | ... | 0.5 | 0 | 0.5 | 60000 | 287.1 | 0 | 287.1 | ... | ... | -0.811033 |
| 0.016538 | ... | ... | 0.5 | 0 | 0.5 | 61000 | 297.1 | 0 | 297.1 | ... | ... | -0.80961 |
| 0.014963 | ... | ... | 0.5 | 0 | 0.5 | 62000 | 307.1 | 0 | 307.1 | ... | ... | -0.808181 |
| 0.014728 | ... | ... | 0.5 | 0 | 0.5 | 63000 | 317.1 | 0 | 317.1 | ... | ... | -0.806749 |
| 0.014505 | ... | ... | 0.5 | 0 | 0.5 | 64000 | 327.1 | 0 | 327.1 | ... | ... | -0.805313 |
| 0.013008 | ... | ... | 0.4 | 0 | 0.4 | 65000 | 337.1 | 0 | 337.1 | ... | ... | -0.803874 |
| 0.012824 | ... | ... | 0.4 | 0 | 0.4 | 66000 | 347.1 | 0 | 347.1 | ... | ... | -0.802434 |
| 0.01265 | ... | ... | 0.4 | 0 | 0.4 | 67000 | 357.1 | 0 | 357.1 | ... | ... | -0.800993 |
| 0.012483 | ... | ... | 0.4 | 0 | 0.4 | 68000 | 367.1 | 0 | 367.1 | ... | ... | -0.799551 |
| 0.012325 | ... | ... | 0.4 | 0 | 0.4 | 69000 | 377.1 | 0 | 377.1 | ... | ... | -0.798109 |
| 0.012173 | ... | ... | 0.4 | 0 | 0.4 | 70000 | 387.1 | 0 | 387.1 | ... | ... | -0.796667 |
| 0.012029 | ... | ... | 0.4 | 0 | 0.4 | 71000 | 397.1 | 0 | 397.1 | ... | ... | -0.795225 |
| 0.011891 | ... | ... | 0.4 | 0 | 0.4 | 72000 | 407.1 | 0 | 407.1 | ... | ... | -0.793784 |
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.