Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991764 | ... | ... | 228 | 0 | 228 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001004 |
| 0.991764 | ... | ... | 218 | 0 | 218 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001109 |
| 0.991764 | ... | ... | 208 | 0 | 208 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001218 |
| 0.991764 | ... | ... | 198 | 0 | 198 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001334 |
| 0.991764 | ... | ... | 188 | 0 | 188 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001457 |
| 0.991764 | ... | ... | 178 | 0 | 178 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.00159 |
| 0.991764 | ... | ... | 168 | 0 | 168 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001734 |
| 0.991764 | ... | ... | 158 | 0 | 158 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001892 |
| 0.991764 | ... | ... | 148 | 0 | 148 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002066 |
| 0.991764 | ... | ... | 143 | 0 | 143 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.00216 |
| 0.991764 | ... | ... | 138 | 0 | 138 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002259 |
| 0.991764 | ... | ... | 133 | 0 | 133 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002364 |
| 0.991764 | ... | ... | 128 | 0 | 128 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002475 |
| 0.991764 | ... | ... | 123 | 0 | 123 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002594 |
| 0.991764 | ... | ... | 118 | 0 | 118 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002721 |
| 0.991764 | ... | ... | 113 | 0 | 113 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002858 |
| 0.991764 | ... | ... | 108 | 0 | 108 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003004 |
| 0.991764 | ... | ... | 103 | 0 | 103 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003162 |
| 0.991764 | ... | ... | 98 | 0 | 98 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003333 |
| 0.991764 | ... | ... | 93 | 0 | 93 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.00352 |
| 0.991764 | ... | ... | 88 | 0 | 88 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003723 |
| 0.991764 | ... | ... | 83 | 0 | 83 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.003947 |
| 0.991764 | ... | ... | 78 | 0 | 78 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004194 |
| 0.991764 | ... | ... | 73 | 0 | 73 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004469 |
| 0.991764 | ... | ... | 68 | 0 | 68 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004777 |
| 0.991764 | ... | ... | 63 | 0 | 63 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008887 |
| 0.991764 | ... | ... | 58 | 0 | 58 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.00956 |
| 0.991764 | ... | ... | 53 | 0 | 53 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.014117 |
| 0.991764 | ... | ... | 48.1 | 0 | 48.1 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.019026 |
| 0.991764 | ... | ... | 43.1 | 0 | 43.1 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.024472 |
| 0.991764 | ... | ... | 38.3 | 0 | 38.3 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.03758 |
| 0.991764 | ... | ... | 33.5 | 0 | 33.5 | 26500 | 0.6 | 0 | 0.6 | ... | ... | -0.054714 |
| 0.991764 | ... | ... | 28.8 | 0 | 28.8 | 27000 | 1 | 0 | 1 | ... | ... | -0.081701 |
| 0.991764 | ... | ... | 24.4 | 0 | 24.4 | 27500 | 1.6 | 0 | 1.6 | ... | ... | -0.121962 |
| 0.991764 | ... | ... | 20.3 | 0 | 20.3 | 28000 | 2.5 | 0 | 2.5 | ... | ... | -0.174377 |
| 0.932413 | ... | ... | 16.7 | 0 | 16.7 | 28500 | 3 | -0.8 | 3.8 | 3 | 3 | -0.218016 |
| 0.753815 | 13.9 | 13.9 | 13.5 | 0.4 | 13.9 | 29000 | 4.8 | -0.8 | 5.6 | 5.1 | 4.8 | -0.297127 |
| 0.646898 | ... | ... | 10.8 | 0 | 10.8 | 29500 | 7.9 | 0 | 7.9 | ... | ... | -0.384855 |
| 0.538687 | ... | ... | 8.7 | 0 | 8.7 | 30000 | 10.7 | 0 | 10.7 | ... | ... | -0.456395 |
| 0.445804 | ... | ... | 6.9 | 0 | 6.9 | 30500 | 13.9 | 0 | 13.9 | ... | ... | -0.52152 |
| 0.373015 | 5.9 | 5.9 | 5.5 | 0.4 | 5.9 | 31000 | 17.5 | 0 | 17.5 | ... | ... | -0.578284 |
| 0.320555 | 5.3 | 5.3 | 4.4 | 0.9 | 5.3 | 31500 | 21.3 | 0 | 21.3 | ... | ... | -0.627045 |
| 0.247637 | ... | ... | 3.6 | 0 | 3.6 | 32000 | 25.4 | 0 | 25.4 | ... | ... | -0.667806 |
| 0.220844 | 3.4 | 3.4 | 2.9 | 0.5 | 3.4 | 32500 | 29.7 | 0 | 29.7 | ... | ... | -0.701383 |
| 0.168331 | ... | ... | 2.4 | 0 | 2.4 | 33000 | 34.2 | 0 | 34.2 | ... | ... | -0.728952 |
| 0.140312 | ... | ... | 2 | 0 | 2 | 33500 | 38.7 | 0 | 38.7 | ... | ... | -0.751892 |
| 0.118452 | ... | ... | 1.7 | 0 | 1.7 | 34000 | 43.4 | 0 | 43.4 | ... | ... | -0.76958 |
| 0.100338 | ... | ... | 1.4 | 0 | 1.4 | 34500 | 48.2 | 0 | 48.2 | ... | ... | -0.784417 |
| 0.085676 | ... | ... | 1.2 | 0 | 1.2 | 35000 | 53 | 0 | 53 | ... | ... | -0.796748 |
| 0.074277 | ... | ... | 1.1 | 0 | 1.1 | 35500 | 57.8 | 0 | 57.8 | ... | ... | -0.807898 |
| 0.065997 | ... | ... | 1 | 0 | 1 | 36000 | 62.7 | 0 | 62.7 | ... | ... | -0.815981 |
| 0.05833 | ... | ... | 0.9 | 0 | 0.9 | 36500 | 67.6 | 0 | 67.6 | ... | ... | -0.823277 |
| 0.051143 | ... | ... | 0.8 | 0 | 0.8 | 37000 | 72.5 | 0 | 72.5 | ... | ... | -0.829914 |
| 0.04673 | ... | ... | 0.7 | 0 | 0.7 | 37500 | 77.4 | 0 | 77.4 | ... | ... | -0.835993 |
| 0.042629 | ... | ... | 0.7 | 0 | 0.7 | 38000 | 82.3 | 0 | 82.3 | ... | ... | -0.840593 |
| 0.038787 | ... | ... | 0.6 | 0 | 0.6 | 38500 | 87.3 | 0 | 87.3 | ... | ... | -0.844804 |
| 0.035161 | ... | ... | 0.6 | 0 | 0.6 | 39000 | 92.2 | 0 | 92.2 | ... | ... | -0.848676 |
| 0.031716 | ... | ... | 0.5 | 0 | 0.5 | 39500 | 97.2 | 0 | 97.2 | ... | ... | -0.852252 |
| 0.02842 | ... | ... | 0.5 | 0 | 0.5 | 40000 | 102.1 | 0 | 102.1 | ... | ... | -0.855567 |
| 0.025246 | ... | ... | 0.4 | 0 | 0.4 | 40500 | 107.1 | 0 | 107.1 | ... | ... | -0.857725 |
| 0.024541 | ... | ... | 0.4 | 0 | 0.4 | 41000 | 112.1 | 0 | 112.1 | ... | ... | -0.860614 |
| 0.021574 | ... | ... | 0.4 | 0 | 0.4 | 41500 | 117.1 | 0 | 117.1 | ... | ... | -0.86242 |
| 0.018668 | ... | ... | 0.3 | 0 | 0.3 | 42000 | 122 | 0 | 122 | ... | ... | -0.86497 |
| 0.018209 | ... | ... | 0.3 | 0 | 0.3 | 42500 | 127 | 0 | 127 | ... | ... | -0.866494 |
| 0.01778 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 132 | 0 | 132 | ... | ... | -0.867904 |
| 0.015071 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 137 | 0 | 137 | ... | ... | -0.869213 |
| 0.014742 | ... | ... | 0.3 | 0 | 0.3 | 44000 | 142 | 0 | 142 | ... | ... | -0.870428 |
| 0.012096 | ... | ... | 0.2 | 0 | 0.2 | 44500 | 147 | 0 | 147 | ... | ... | -0.871557 |
| 0.01185 | ... | ... | 0.2 | 0 | 0.2 | 45000 | 152 | 0 | 152 | ... | ... | -0.87261 |
| 0.011398 | ... | ... | 0.2 | 0 | 0.2 | 46000 | 162 | 0 | 162 | ... | ... | -0.874506 |
| 0.008722 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 172 | 0 | 172 | ... | ... | -0.876161 |
| 0.008428 | ... | ... | 0.2 | 0 | 0.2 | 48000 | 182 | 0 | 182 | ... | ... | -0.877609 |
| 0.00586 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 192 | 0 | 192 | ... | ... | -0.878881 |
| 0.005683 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 202 | 0 | 202 | ... | ... | -0.879998 |
| 0.005521 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 212 | 0 | 212 | ... | ... | -0.880981 |
| 0.005373 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 222 | 0 | 222 | ... | ... | -0.881845 |
| 0.002935 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 232 | 0 | 232 | ... | ... | -0.882606 |
| 0.002862 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 242 | 0 | 242 | ... | ... | -0.883274 |
| 0.002794 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 252 | 0 | 252 | ... | ... | -0.883859 |
| 0.002732 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 262 | 0 | 262 | ... | ... | -0.88437 |
| 0.002673 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 272 | 0 | 272 | ... | ... | -0.884815 |
| 0.002618 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 282 | 0 | 282 | ... | ... | -0.885201 |
| 0.002567 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 292 | 0 | 292 | ... | ... | -0.885532 |
| 0.002519 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 302 | 0 | 302 | ... | ... | -0.885814 |
| 0.002474 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 312 | 0 | 312 | ... | ... | -0.886051 |
| 0.002431 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 322 | 0 | 322 | ... | ... | -0.886247 |
| 0.002391 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 332 | 0 | 332 | ... | ... | -0.886406 |
| 0.002352 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 342 | 0 | 342 | ... | ... | -0.88653 |
| 0.002316 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 352 | 0 | 352 | ... | ... | -0.886623 |
| 0.002282 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 362 | 0 | 362 | ... | ... | -0.886687 |
| 0.002249 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 372 | 0 | 372 | ... | ... | -0.886724 |
| 0.002218 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 382 | 0 | 382 | ... | ... | -0.886736 |
| 0.002188 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 392 | 0 | 392 | ... | ... | -0.886725 |
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.