Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.965075 | ... | ... | 223.1 | 0 | 223.1 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001096 |
| 0.963581 | ... | ... | 213.1 | 0 | 213.1 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001204 |
| 0.962185 | ... | ... | 203.1 | 0 | 203.1 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001318 |
| 0.96088 | ... | ... | 193.1 | 0 | 193.1 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001439 |
| 0.959662 | ... | ... | 183.1 | 0 | 183.1 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001569 |
| 0.958528 | ... | ... | 173.1 | 0 | 173.1 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001711 |
| 0.957481 | ... | ... | 163.1 | 0 | 163.1 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001865 |
| 0.956525 | ... | ... | 153.1 | 0 | 153.1 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002034 |
| 0.956084 | ... | ... | 148.1 | 0 | 148.1 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002126 |
| 0.955668 | ... | ... | 143.1 | 0 | 143.1 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002223 |
| 0.95528 | ... | ... | 138.1 | 0 | 138.1 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002325 |
| 0.954922 | ... | ... | 133.1 | 0 | 133.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002434 |
| 0.954596 | ... | ... | 128.1 | 0 | 128.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.00255 |
| 0.954305 | ... | ... | 123.1 | 0 | 123.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002673 |
| 0.954053 | ... | ... | 118.1 | 0 | 118.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002805 |
| 0.953843 | ... | ... | 113.1 | 0 | 113.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002948 |
| 0.953682 | ... | ... | 108.1 | 0 | 108.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.0031 |
| 0.953574 | ... | ... | 103.1 | 0 | 103.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003266 |
| 0.95353 | ... | ... | 98.1 | 0 | 98.1 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003446 |
| 0.953557 | ... | ... | 93.1 | 0 | 93.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.006354 |
| 0.953668 | ... | ... | 88.1 | 0 | 88.1 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.006723 |
| 0.953879 | ... | ... | 83.1 | 0 | 83.1 | 22000 | 0.2 | 0 | 0.2 | ... | ... | -0.009789 |
| 0.95421 | ... | ... | 78.1 | 0 | 78.1 | 22500 | 0.2 | 0 | 0.2 | ... | ... | -0.010398 |
| 0.954687 | ... | ... | 73.1 | 0 | 73.1 | 23000 | 0.2 | 0 | 0.2 | ... | ... | -0.013803 |
| 0.955345 | ... | ... | 68.1 | 0 | 68.1 | 23500 | 0.3 | 0 | 0.3 | ... | ... | -0.017431 |
| 0.956233 | ... | ... | 63.1 | 0 | 63.1 | 24000 | 0.3 | 0 | 0.3 | ... | ... | -0.021363 |
| 0.954962 | ... | ... | 58.2 | 0 | 58.2 | 24500 | 0.4 | 0 | 0.4 | ... | ... | -0.025687 |
| 0.950955 | ... | ... | 53.3 | 0 | 53.3 | 25000 | 0.5 | 0 | 0.5 | ... | ... | -0.033159 |
| 0.943773 | ... | ... | 48.4 | 0 | 48.4 | 25500 | 0.6 | 0 | 0.6 | ... | ... | -0.043851 |
| 0.933101 | ... | ... | 43.6 | 0 | 43.6 | 26000 | 0.9 | 0 | 0.9 | ... | ... | -0.06017 |
| 0.913909 | ... | ... | 39 | 0 | 39 | 26500 | 1.2 | 0 | 1.2 | ... | ... | -0.079676 |
| 0.886898 | ... | ... | 34.5 | 0 | 34.5 | 27000 | 1.7 | 0 | 1.7 | ... | ... | -0.108518 |
| 0.849259 | ... | ... | 30.2 | 0 | 30.2 | 27500 | 2.4 | 0 | 2.4 | ... | ... | -0.146908 |
| 0.801774 | ... | ... | 26.3 | 0 | 26.3 | 28000 | 3.4 | 0 | 3.4 | ... | ... | -0.192878 |
| 0.745054 | ... | ... | 22.7 | 0 | 22.7 | 28500 | 4.8 | 0 | 4.8 | ... | ... | -0.246799 |
| 0.683805 | ... | ... | 19.5 | 0 | 19.5 | 29000 | 6.6 | 0 | 6.6 | ... | ... | -0.307038 |
| 0.620454 | ... | ... | 16.7 | 0 | 16.7 | 29500 | 8.7 | 0 | 8.7 | ... | ... | -0.368415 |
| 0.556845 | 14.3 | 14.3 | 14.2 | 0.1 | 14.3 | 30000 | 11.2 | 0 | 11.2 | ... | ... | -0.429838 |
| 0.495925 | ... | ... | 12.1 | 0 | 12.1 | 30500 | 14 | 0 | 14 | ... | ... | -0.488967 |
| 0.438291 | ... | ... | 10.2 | 0 | 10.2 | 31000 | 17 | 0 | 17 | ... | ... | -0.545011 |
| 0.385354 | ... | ... | 8.7 | 0 | 8.7 | 31500 | 20.4 | 0 | 20.4 | ... | ... | -0.596239 |
| 0.33688 | ... | ... | 7.3 | 0 | 7.3 | 32000 | 24.1 | 0 | 24.1 | ... | ... | -0.642297 |
| 0.294095 | ... | ... | 6.2 | 0 | 6.2 | 32500 | 27.9 | 0 | 27.9 | ... | ... | -0.683303 |
| 0.256837 | ... | ... | 5.3 | 0 | 5.3 | 33000 | 31.9 | 0 | 31.9 | ... | ... | -0.719865 |
| 0.224421 | ... | ... | 4.6 | 0 | 4.6 | 33500 | 36.1 | 0 | 36.1 | ... | ... | -0.750804 |
| 0.195753 | ... | ... | 3.9 | 0 | 3.9 | 34000 | 40.5 | 0 | 40.5 | ... | ... | -0.776845 |
| 0.17216 | ... | ... | 3.4 | 0 | 3.4 | 34500 | 44.9 | 0 | 44.9 | ... | ... | -0.800328 |
| 0.151015 | ... | ... | 3 | 0 | 3 | 35000 | 49.4 | 0 | 49.4 | ... | ... | -0.818879 |
| 0.133675 | ... | ... | 2.6 | 0 | 2.6 | 35500 | 54 | 0 | 54 | ... | ... | -0.835045 |
| 0.118644 | ... | ... | 2.3 | 0 | 2.3 | 36000 | 58.7 | 0 | 58.7 | ... | ... | -0.848965 |
| 0.105855 | ... | ... | 2.1 | 0 | 2.1 | 36500 | 63.4 | 0 | 63.4 | ... | ... | -0.859346 |
| 0.093597 | ... | ... | 1.8 | 0 | 1.8 | 37000 | 68.2 | 0 | 68.2 | ... | ... | -0.869047 |
| 0.085141 | ... | ... | 1.7 | 0 | 1.7 | 37500 | 73 | 0 | 73 | ... | ... | -0.876776 |
| 0.077109 | ... | ... | 1.5 | 0 | 1.5 | 38000 | 77.8 | 0 | 77.8 | ... | ... | -0.882621 |
| 0.069417 | ... | ... | 1.4 | 0 | 1.4 | 38500 | 82.7 | 0 | 82.7 | ... | ... | -0.888061 |
| 0.063759 | ... | ... | 1.3 | 0 | 1.3 | 39000 | 87.5 | 0 | 87.5 | ... | ... | -0.893153 |
| 0.058356 | ... | ... | 1.2 | 0 | 1.2 | 39500 | 92.4 | 0 | 92.4 | ... | ... | -0.896578 |
| 0.053166 | ... | ... | 1.1 | 0 | 1.1 | 40000 | 97.3 | 0 | 97.3 | ... | ... | -0.899764 |
| 0.04815 | ... | ... | 1 | 0 | 1 | 40500 | 102.3 | 0 | 102.3 | ... | ... | -0.901426 |
| 0.045093 | ... | ... | 0.9 | 0 | 0.9 | 41000 | 107.2 | 0 | 107.2 | ... | ... | -0.904232 |
| 0.042174 | ... | ... | 0.9 | 0 | 0.9 | 41500 | 112.1 | 0 | 112.1 | ... | ... | -0.905601 |
| 0.039375 | ... | ... | 0.8 | 0 | 0.8 | 42000 | 117.1 | 0 | 117.1 | ... | ... | -0.90686 |
| 0.036681 | ... | ... | 0.8 | 0 | 0.8 | 42500 | 122 | 0 | 122 | ... | ... | -0.908022 |
| 0.034079 | ... | ... | 0.7 | 0 | 0.7 | 43000 | 127 | 0 | 127 | ... | ... | -0.907911 |
| 0.031556 | ... | ... | 0.7 | 0 | 0.7 | 43500 | 132 | 0 | 132 | ... | ... | -0.908929 |
| 0.029101 | ... | ... | 0.6 | 0 | 0.6 | 44000 | 137 | 0 | 137 | ... | ... | -0.90874 |
| 0.028519 | ... | ... | 0.6 | 0 | 0.6 | 44500 | 141.9 | 0 | 141.9 | ... | ... | -0.909639 |
| 0.026187 | ... | ... | 0.6 | 0 | 0.6 | 45000 | 146.9 | 0 | 146.9 | ... | ... | -0.909389 |
| 0.023897 | ... | ... | 0.5 | 0 | 0.5 | 45500 | 151.9 | 0 | 151.9 | ... | ... | -0.909126 |
| 0.023466 | ... | ... | 0.5 | 0 | 0.5 | 46000 | 156.9 | 0 | 156.9 | ... | ... | -0.908851 |
| 0.020902 | ... | ... | 0.5 | 0 | 0.5 | 47000 | 166.9 | 0 | 166.9 | ... | ... | -0.908272 |
| 0.018465 | ... | ... | 0.4 | 0 | 0.4 | 48000 | 176.9 | 0 | 176.9 | ... | ... | -0.907658 |
| 0.01613 | ... | ... | 0.4 | 0 | 0.4 | 49000 | 186.9 | 0 | 186.9 | ... | ... | -0.907015 |
| 0.015669 | ... | ... | 0.4 | 0 | 0.4 | 50000 | 196.9 | 0 | 196.9 | ... | ... | -0.90635 |
| 0.013494 | ... | ... | 0.3 | 0 | 0.3 | 51000 | 206.9 | 0 | 206.9 | ... | ... | -0.905665 |
| 0.011366 | ... | ... | 0.3 | 0 | 0.3 | 52000 | 216.9 | 0 | 216.9 | ... | ... | -0.904964 |
| 0.011087 | ... | ... | 0.3 | 0 | 0.3 | 53000 | 226.9 | 0 | 226.9 | ... | ... | -0.904249 |
| 0.009042 | ... | ... | 0.2 | 0 | 0.2 | 54000 | 236.9 | 0 | 236.9 | ... | ... | -0.903524 |
| 0.00884 | ... | ... | 0.2 | 0 | 0.2 | 55000 | 246.9 | 0 | 246.9 | ... | ... | -0.902788 |
| 0.008651 | ... | ... | 0.2 | 0 | 0.2 | 56000 | 256.9 | 0 | 256.9 | ... | ... | -0.902045 |
| 0.006697 | ... | ... | 0.2 | 0 | 0.2 | 57000 | 266.9 | 0 | 266.9 | ... | ... | -0.901295 |
| 0.006565 | ... | ... | 0.2 | 0 | 0.2 | 58000 | 276.9 | 0 | 276.9 | ... | ... | -0.900539 |
| 0.006441 | ... | ... | 0.2 | 0 | 0.2 | 59000 | 286.9 | 0 | 286.9 | ... | ... | -0.899779 |
| 0.006325 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 296.9 | 0 | 296.9 | ... | ... | -0.899015 |
| 0.006216 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 306.9 | 0 | 306.9 | ... | ... | -0.898248 |
| 0.004363 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 316.9 | 0 | 316.9 | ... | ... | -0.897478 |
| 0.004292 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 326.9 | 0 | 326.9 | ... | ... | -0.896706 |
| 0.004225 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 336.9 | 0 | 336.9 | ... | ... | -0.895933 |
| 0.004161 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 346.9 | 0 | 346.9 | ... | ... | -0.895159 |
| 0.0041 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 356.9 | 0 | 356.9 | ... | ... | -0.894383 |
| 0.004043 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 366.9 | 0 | 366.9 | ... | ... | -0.893607 |
| 0.003988 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 376.9 | 0 | 376.9 | ... | ... | -0.892831 |
| 0.003936 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 386.9 | 0 | 386.9 | ... | ... | -0.892054 |
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.