Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.963564 | ... | ... | 223.1 | 3.4 | 226.5 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001079 |
| 0.961815 | ... | ... | 213.1 | 3.4 | 216.5 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001184 |
| 0.960145 | ... | ... | 203.1 | 3.4 | 206.5 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001296 |
| 0.958543 | ... | ... | 193.1 | 3.4 | 196.5 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001414 |
| 0.956998 | ... | ... | 183.1 | 3.4 | 186.5 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001541 |
| 0.955503 | ... | ... | 173.1 | 3.4 | 176.5 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001678 |
| 0.954052 | ... | ... | 163.1 | 3.4 | 166.5 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001828 |
| 0.952641 | ... | ... | 153.1 | 3.4 | 156.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001992 |
| 0.951948 | ... | ... | 148.1 | 3.4 | 151.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002081 |
| 0.951264 | ... | ... | 143.1 | 3.4 | 146.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002175 |
| 0.950588 | ... | ... | 138.1 | 3.4 | 141.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002273 |
| 0.94992 | ... | ... | 133.1 | 3.4 | 136.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002378 |
| 0.949258 | ... | ... | 128.1 | 3.4 | 131.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002489 |
| 0.948604 | ... | ... | 123.1 | 3.4 | 126.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002608 |
| 0.947956 | ... | ... | 118.1 | 3.4 | 121.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002734 |
| 0.947315 | ... | ... | 113.1 | 3.4 | 116.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00287 |
| 0.946679 | ... | ... | 108.1 | 3.4 | 111.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003016 |
| 0.94605 | ... | ... | 103.1 | 3.4 | 106.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003174 |
| 0.945426 | ... | ... | 98.1 | 3.4 | 101.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003345 |
| 0.944807 | ... | ... | 93.1 | 3.4 | 96.5 | 21000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.00353 |
| 0.944194 | ... | ... | 88.1 | 3.4 | 91.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.006512 |
| 0.943586 | ... | ... | 83.1 | 3.4 | 86.5 | 22000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.006895 |
| 0.942983 | ... | ... | 78.1 | 3.4 | 81.5 | 22500 | 0.1 | -0.1 | 0.2 | ... | ... | -0.007317 |
| 0.942384 | ... | ... | 73.1 | 3.4 | 76.5 | 23000 | 0.2 | -0.1 | 0.2 | ... | ... | -0.010681 |
| 0.94179 | ... | ... | 68.1 | 3.4 | 71.5 | 23500 | 0.2 | -0.1 | 0.3 | ... | ... | -0.014189 |
| 0.9412 | ... | ... | 63.1 | 3.4 | 66.5 | 24000 | 0.3 | -0.1 | 0.3 | ... | ... | -0.017937 |
| 0.940615 | ... | ... | 58.2 | 3.4 | 61.5 | 24500 | 0.3 | -0.1 | 0.4 | ... | ... | -0.022011 |
| 0.936137 | ... | ... | 53.3 | 3.4 | 56.6 | 25000 | 0.4 | -0.1 | 0.5 | ... | ... | -0.02917 |
| 0.931042 | ... | ... | 48.4 | 3.3 | 51.7 | 25500 | 0.6 | -0.1 | 0.6 | ... | ... | -0.039407 |
| 0.92108 | ... | ... | 43.6 | 3.3 | 46.9 | 26000 | 0.8 | -0.1 | 0.9 | ... | ... | -0.052725 |
| 0.905906 | ... | ... | 39 | 3.3 | 42.2 | 26500 | 1.1 | -0.1 | 1.2 | ... | ... | -0.071397 |
| 0.883588 | ... | ... | 34.5 | 3.2 | 37.7 | 27000 | 1.5 | -0.2 | 1.7 | ... | ... | -0.095172 |
| 0.85291 | ... | ... | 30.2 | 3.1 | 33.3 | 27500 | 2.1 | -0.3 | 2.4 | ... | ... | -0.129061 |
| 0.812214 | ... | ... | 26.3 | 3 | 29.3 | 28000 | 3 | -0.4 | 3.4 | 2.7 | 2.7 | -0.171011 |
| 0.764932 | ... | ... | 22.7 | 2.8 | 25.5 | 28500 | 4.2 | -0.6 | 4.8 | ... | ... | -0.220377 |
| 0.710076 | ... | ... | 19.5 | 2.6 | 22.1 | 29000 | 5.7 | -0.9 | 6.6 | ... | ... | -0.275022 |
| 0.651544 | ... | ... | 16.7 | 2.4 | 19 | 29500 | 7.6 | -1.1 | 8.7 | ... | ... | -0.334158 |
| 0.591588 | 14.3 | 14.3 | 14.2 | 2.1 | 16.3 | 30000 | 9.9 | -1.3 | 11.2 | 10 | 10 | -0.394495 |
| 0.532243 | ... | ... | 12.1 | 1.9 | 14 | 30500 | 12.5 | -1.5 | 14 | ... | ... | -0.45402 |
| 0.475415 | ... | ... | 10.2 | 1.8 | 12 | 31000 | 15.4 | -1.6 | 17 | ... | ... | -0.51085 |
| 0.422067 | ... | ... | 8.7 | 1.6 | 10.2 | 31500 | 18.6 | -1.8 | 20.4 | ... | ... | -0.564048 |
| 0.372871 | ... | ... | 7.3 | 1.4 | 8.7 | 32000 | 22.1 | -2 | 24.1 | ... | ... | -0.612963 |
| 0.328599 | ... | ... | 6.2 | 1.3 | 7.5 | 32500 | 25.8 | -2.2 | 27.9 | ... | ... | -0.656845 |
| 0.289184 | ... | ... | 5.3 | 1.1 | 6.4 | 33000 | 29.7 | -2.3 | 31.9 | ... | ... | -0.695781 |
| 0.25406 | ... | ... | 4.6 | 1 | 5.5 | 33500 | 33.7 | -2.4 | 36.1 | ... | ... | -0.73035 |
| 0.223383 | ... | ... | 3.9 | 0.9 | 4.8 | 34000 | 37.9 | -2.6 | 40.5 | ... | ... | -0.760413 |
| 0.196162 | ... | ... | 3.4 | 0.7 | 4.1 | 34500 | 42.2 | -2.7 | 44.9 | ... | ... | -0.786967 |
| 0.172395 | ... | ... | 3 | 0.6 | 3.6 | 35000 | 46.7 | -2.8 | 49.4 | ... | ... | -0.808752 |
| 0.152144 | ... | ... | 2.6 | 0.5 | 3.1 | 35500 | 51.2 | -2.9 | 54 | ... | ... | -0.82821 |
| 0.1355 | ... | ... | 2.3 | 0.5 | 2.8 | 36000 | 55.8 | -2.9 | 58.7 | ... | ... | -0.844096 |
| 0.119538 | ... | ... | 2.1 | 0.4 | 2.4 | 36500 | 60.4 | -3 | 63.4 | ... | ... | -0.857794 |
| 0.107172 | ... | ... | 1.8 | 0.4 | 2.2 | 37000 | 65.1 | -3.1 | 68.2 | ... | ... | -0.869381 |
| 0.096908 | ... | ... | 1.7 | 0.3 | 2 | 37500 | 69.9 | -3.1 | 73 | ... | ... | -0.878921 |
| 0.087098 | ... | ... | 1.5 | 0.3 | 1.8 | 38000 | 74.7 | -3.2 | 77.8 | ... | ... | -0.886473 |
| 0.079294 | ... | ... | 1.4 | 0.3 | 1.6 | 38500 | 79.5 | -3.2 | 82.7 | ... | ... | -0.892112 |
| 0.071817 | ... | ... | 1.3 | 0.2 | 1.5 | 39000 | 84.4 | -3.2 | 87.5 | ... | ... | -0.897377 |
| 0.066296 | ... | ... | 1.2 | 0.2 | 1.4 | 39500 | 89.2 | -3.2 | 92.4 | ... | ... | -0.902322 |
| 0.061024 | ... | ... | 1.1 | 0.2 | 1.3 | 40000 | 94.1 | -3.2 | 97.3 | ... | ... | -0.905551 |
| 0.055961 | ... | ... | 1 | 0.2 | 1.2 | 40500 | 99 | -3.3 | 102.3 | ... | ... | -0.908561 |
| 0.051072 | ... | ... | 0.9 | 0.2 | 1.1 | 41000 | 103.9 | -3.3 | 107.2 | ... | ... | -0.911379 |
| 0.04806 | ... | ... | 0.9 | 0.2 | 1 | 41500 | 108.8 | -3.3 | 112.1 | ... | ... | -0.914025 |
| 0.045184 | ... | ... | 0.8 | 0.2 | 1 | 42000 | 113.8 | -3.3 | 117.1 | ... | ... | -0.915168 |
| 0.0407 | ... | ... | 0.8 | 0.1 | 0.9 | 42500 | 118.7 | -3.3 | 122 | ... | ... | -0.916219 |
| 0.03805 | ... | ... | 0.7 | 0.1 | 0.8 | 43000 | 123.7 | -3.4 | 127 | ... | ... | -0.917186 |
| 0.035489 | ... | ... | 0.7 | 0.1 | 0.8 | 43500 | 128.6 | -3.4 | 132 | ... | ... | -0.918079 |
| 0.033008 | ... | ... | 0.6 | 0.1 | 0.7 | 44000 | 133.6 | -3.4 | 137 | ... | ... | -0.917672 |
| 0.030596 | ... | ... | 0.6 | 0.1 | 0.7 | 44500 | 138.6 | -3.4 | 141.9 | ... | ... | -0.91846 |
| 0.029997 | ... | ... | 0.6 | 0.1 | 0.7 | 45000 | 143.6 | -3.4 | 146.9 | ... | ... | -0.918014 |
| 0.027707 | ... | ... | 0.5 | 0.1 | 0.6 | 45500 | 148.5 | -3.4 | 151.9 | ... | ... | -0.918715 |
| 0.025462 | ... | ... | 0.5 | 0.1 | 0.6 | 46000 | 153.5 | -3.4 | 156.9 | ... | ... | -0.91824 |
| 0.022854 | ... | ... | 0.5 | 0.1 | 0.5 | 47000 | 163.5 | -3.4 | 166.9 | ... | ... | -0.917294 |
| 0.020385 | ... | ... | 0.4 | 0.1 | 0.5 | 48000 | 173.5 | -3.4 | 176.9 | ... | ... | -0.916355 |
| 0.018031 | ... | ... | 0.4 | 0.1 | 0.4 | 49000 | 183.5 | -3.4 | 186.9 | ... | ... | -0.915422 |
| 0.015767 | ... | ... | 0.4 | 0 | 0.4 | 50000 | 193.5 | -3.4 | 196.9 | ... | ... | -0.914495 |
| 0.013572 | ... | ... | 0.3 | 0 | 0.3 | 51000 | 203.5 | -3.4 | 206.9 | ... | ... | -0.913573 |
| 0.013218 | ... | ... | 0.3 | 0.1 | 0.3 | 52000 | 213.5 | -3.4 | 216.9 | ... | ... | -0.912657 |
| 0.01114 | ... | ... | 0.3 | 0 | 0.3 | 53000 | 223.5 | -3.4 | 226.9 | ... | ... | -0.911747 |
| 0.010876 | ... | ... | 0.2 | 0.1 | 0.3 | 54000 | 233.5 | -3.4 | 236.9 | ... | ... | -0.910842 |
| 0.008876 | ... | ... | 0.2 | 0 | 0.2 | 55000 | 243.5 | -3.4 | 246.9 | ... | ... | -0.909941 |
| 0.008683 | ... | ... | 0.2 | 0 | 0.2 | 56000 | 253.5 | -3.4 | 256.9 | ... | ... | -0.909046 |
| 0.008504 | ... | ... | 0.2 | 0.1 | 0.2 | 57000 | 263.5 | -3.4 | 266.9 | ... | ... | -0.908156 |
| 0.006585 | ... | ... | 0.2 | 0 | 0.2 | 58000 | 273.5 | -3.4 | 276.9 | ... | ... | -0.90727 |
| 0.006459 | ... | ... | 0.2 | 0 | 0.2 | 59000 | 283.5 | -3.4 | 286.9 | ... | ... | -0.906389 |
| 0.006341 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 293.5 | -3.4 | 296.9 | ... | ... | -0.905512 |
| 0.00623 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 303.5 | -3.4 | 306.9 | ... | ... | -0.90464 |
| 0.004372 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 313.5 | -3.4 | 316.9 | ... | ... | -0.903772 |
| 0.0043 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 323.5 | -3.4 | 326.9 | ... | ... | -0.902908 |
| 0.004232 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 333.5 | -3.4 | 336.9 | ... | ... | -0.902049 |
| 0.004167 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 343.5 | -3.4 | 346.9 | ... | ... | -0.901193 |
| 0.004105 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 353.5 | -3.4 | 356.9 | ... | ... | -0.900341 |
| 0.004047 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 363.5 | -3.4 | 366.9 | ... | ... | -0.899493 |
| 0.003991 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 373.5 | -3.4 | 376.9 | ... | ... | -0.898649 |
| 0.003938 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 383.5 | -3.4 | 386.9 | ... | ... | -0.897808 |
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.