Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997718 | ... | ... | 224 | 0 | 224 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001039 |
| 0.997718 | ... | ... | 214 | 0 | 214 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001149 |
| 0.997718 | ... | ... | 204 | 0 | 204 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001264 |
| 0.997718 | ... | ... | 194 | 0 | 194 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001386 |
| 0.997718 | ... | ... | 184 | 0 | 184 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001516 |
| 0.997718 | ... | ... | 174 | 0 | 174 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001657 |
| 0.997718 | ... | ... | 164 | 0 | 164 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001811 |
| 0.997718 | ... | ... | 154 | 0 | 154 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.00198 |
| 0.997718 | ... | ... | 149 | 0 | 149 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.00207 |
| 0.997718 | ... | ... | 144 | 0 | 144 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002166 |
| 0.997718 | ... | ... | 139 | 0 | 139 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002267 |
| 0.997718 | ... | ... | 134 | 0 | 134 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002375 |
| 0.997718 | ... | ... | 129 | 0 | 129 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002489 |
| 0.997718 | ... | ... | 124 | 0 | 124 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002611 |
| 0.997718 | ... | ... | 119 | 0 | 119 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002741 |
| 0.997718 | ... | ... | 114 | 0 | 114 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00288 |
| 0.997718 | ... | ... | 109 | 0 | 109 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.00303 |
| 0.997718 | ... | ... | 104 | 0 | 104 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003192 |
| 0.997718 | ... | ... | 99 | 0 | 99 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003368 |
| 0.997718 | ... | ... | 94 | 0 | 94 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00356 |
| 0.997718 | ... | ... | 89 | 0 | 89 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003769 |
| 0.997718 | ... | ... | 84 | 0 | 84 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.004 |
| 0.997718 | ... | ... | 79 | 0 | 79 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004255 |
| 0.997718 | ... | ... | 74 | 0 | 74 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004539 |
| 0.997718 | ... | ... | 69 | 0 | 69 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004858 |
| 0.997718 | ... | ... | 64 | 0 | 64 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005219 |
| 0.997718 | ... | ... | 59 | 0 | 59 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005631 |
| 0.997718 | ... | ... | 54 | 0 | 54 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.006109 |
| 0.997718 | ... | ... | 49 | 0 | 49 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006666 |
| 0.997718 | ... | ... | 44 | 0 | 44 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.007331 |
| 0.997718 | ... | ... | 39.1 | 0 | 39.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.013962 |
| 0.997718 | ... | ... | 34.1 | 0 | 34.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.01563 |
| 0.997718 | ... | ... | 29.1 | 0 | 29.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.017755 |
| 0.997718 | ... | ... | 24.2 | 0 | 24.2 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.027745 |
| 0.997718 | ... | ... | 19.3 | 0 | 19.3 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.053338 |
| 0.997718 | ... | ... | 14.6 | 0 | 14.6 | 28000 | 0.6 | 0 | 0.6 | ... | ... | -0.100681 |
| 0.997718 | ... | ... | 13.7 | 0 | 13.7 | 28100 | 0.7 | -0.1 | 0.7 | 0.7 | 0.7 | -0.110162 |
| 0.997718 | ... | ... | 12.8 | 0 | 12.8 | 28200 | 0.9 | 0 | 0.9 | ... | ... | -0.133967 |
| 0.997718 | ... | ... | 12 | 0 | 12 | 28300 | 1 | 0 | 1 | ... | ... | -0.152848 |
| 0.966356 | ... | ... | 11.2 | 0 | 11.2 | 28400 | 1.2 | 0 | 1.2 | ... | ... | -0.171893 |
| 0.917276 | ... | ... | 10.4 | 0 | 10.4 | 28500 | 1.4 | 0 | 1.4 | ... | ... | -0.198008 |
| 0.871476 | ... | ... | 9.6 | 0 | 9.6 | 28600 | 1.6 | 0 | 1.6 | ... | ... | -0.220617 |
| 0.826524 | ... | ... | 8.9 | 0 | 8.9 | 28700 | 1.9 | 0 | 1.9 | ... | ... | -0.24883 |
| 0.786279 | ... | ... | 8.2 | 0 | 8.2 | 28800 | 2.2 | 0 | 2.2 | ... | ... | -0.276506 |
| 0.744994 | ... | ... | 7.6 | 0 | 7.6 | 28900 | 2.6 | 0 | 2.6 | ... | ... | -0.305895 |
| 0.703393 | ... | ... | 7 | 0 | 7 | 29000 | 3 | 0 | 3 | ... | ... | -0.336376 |
| 0.662096 | ... | ... | 6.4 | 0 | 6.4 | 29100 | 3.4 | 0 | 3.4 | ... | ... | -0.367365 |
| 0.62299 | ... | ... | 5.9 | 0 | 5.9 | 29200 | 3.9 | 0 | 3.9 | ... | ... | -0.39753 |
| 0.583373 | ... | ... | 5.4 | 0 | 5.4 | 29300 | 4.4 | 0 | 4.4 | ... | ... | -0.428277 |
| 0.546349 | ... | ... | 4.9 | 0 | 4.9 | 29400 | 4.9 | 0 | 4.9 | ... | ... | -0.457628 |
| 0.509959 | ... | ... | 4.5 | 0 | 4.5 | 29500 | 5.3 | -0.2 | 5.5 | 5.3 | 5.3 | -0.486833 |
| 0.475105 | ... | ... | 4.1 | 0 | 4.1 | 29600 | 6.1 | 0 | 6.1 | ... | ... | -0.514594 |
| 0.441963 | ... | ... | 3.8 | 0 | 3.8 | 29700 | 6.8 | 0 | 6.8 | ... | ... | -0.541384 |
| 0.411036 | ... | ... | 3.5 | 0 | 3.5 | 29800 | 7.5 | 0 | 7.5 | ... | ... | -0.566585 |
| 0.381373 | ... | ... | 3.2 | 0 | 3.2 | 29900 | 8.2 | 0 | 8.2 | ... | ... | -0.590801 |
| 0.35424 | 2.9 | 2.9 | 2.9 | 0 | 2.9 | 30000 | 8.9 | 0 | 8.9 | ... | ... | -0.614275 |
| 0.328144 | ... | ... | 2.7 | 0 | 2.7 | 30100 | 9.7 | 0 | 9.7 | ... | ... | -0.634603 |
| 0.302764 | ... | ... | 2.4 | 0 | 2.4 | 30200 | 10.4 | 0 | 10.4 | ... | ... | -0.655362 |
| 0.280253 | ... | ... | 2.2 | 0 | 2.2 | 30300 | 11.2 | 0 | 11.2 | ... | ... | -0.673995 |
| 0.258416 | ... | ... | 2 | 0 | 2 | 30400 | 12 | 0 | 12 | ... | ... | -0.691948 |
| 0.239867 | ... | ... | 1.9 | 0 | 1.9 | 30500 | 12.9 | 0 | 12.9 | ... | ... | -0.707526 |
| 0.221991 | ... | ... | 1.7 | 0 | 1.7 | 30600 | 13.7 | 0 | 13.7 | ... | ... | -0.72244 |
| 0.204629 | ... | ... | 1.6 | 0 | 1.6 | 30700 | 14.6 | 0 | 14.6 | ... | ... | -0.736792 |
| 0.190945 | ... | ... | 1.5 | 0 | 1.5 | 30800 | 15.4 | 0 | 15.4 | ... | ... | -0.750667 |
| 0.174388 | ... | ... | 1.3 | 0 | 1.3 | 30900 | 16.3 | 0 | 16.3 | ... | ... | -0.761974 |
| 0.181569 | 1.5 | 1.5 | 1.2 | 0.3 | 1.5 | 31000 | 17.2 | 0 | 17.2 | ... | ... | -0.772798 |
| 0.152837 | ... | ... | 1.2 | 0 | 1.2 | 31100 | 18.1 | 0 | 18.1 | ... | ... | -0.783199 |
| 0.140823 | ... | ... | 1.1 | 0 | 1.1 | 31200 | 19 | 0 | 19 | ... | ... | -0.793226 |
| 0.132888 | ... | ... | 1 | 0 | 1 | 31300 | 20 | 0 | 20 | ... | ... | -0.800572 |
| 0.121393 | ... | ... | 0.9 | 0 | 0.9 | 31400 | 20.9 | 0 | 20.9 | ... | ... | -0.809931 |
| 0.114062 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 21.8 | 0 | 21.8 | ... | ... | -0.816612 |
| 0.084956 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 26.6 | 0 | 26.6 | ... | ... | -0.843728 |
| 0.068265 | ... | ... | 0.6 | 0 | 0.6 | 32500 | 31.5 | 0 | 31.5 | ... | ... | -0.863679 |
| 0.054159 | ... | ... | 0.5 | 0 | 0.5 | 33000 | 36.4 | 0 | 36.4 | ... | ... | -0.875749 |
| 0.04586 | ... | ... | 0.4 | 0 | 0.4 | 33500 | 41.3 | 0 | 41.3 | ... | ... | -0.887979 |
| 0.038679 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 46.3 | 0 | 46.3 | ... | ... | -0.896366 |
| 0.03231 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 51.3 | 0 | 51.3 | ... | ... | -0.901493 |
| 0.026532 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 56.2 | 0 | 56.2 | ... | ... | -0.907883 |
| 0.025068 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 61.2 | 0 | 61.2 | ... | ... | -0.913551 |
| 0.023798 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 66.2 | 0 | 66.2 | ... | ... | -0.916703 |
| 0.019135 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 71.2 | 0 | 71.2 | ... | ... | -0.919476 |
| 0.018292 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 76.1 | 0 | 76.1 | ... | ... | -0.923736 |
| 0.017542 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 81.1 | 0 | 81.1 | ... | ... | -0.925875 |
| 0.016869 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 86.1 | 0 | 86.1 | ... | ... | -0.927796 |
| 0.012983 | ... | ... | 0.2 | 0 | 0.2 | 38500 | 91.1 | 0 | 91.1 | ... | ... | -0.931202 |
| 0.012535 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 96.1 | 0 | 96.1 | ... | ... | -0.932729 |
| 0.012127 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 101.1 | 0 | 101.1 | ... | ... | -0.93412 |
| 0.0085 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 106 | 0 | 106 | ... | ... | -0.936961 |
| 0.008246 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 111 | 0 | 111 | ... | ... | -0.938089 |
| 0.004546 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116 | 0 | 116 | ... | ... | -0.939126 |
| 0.00442 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121 | 0 | 121 | ... | ... | -0.940081 |
| 0.004303 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126 | 0 | 126 | ... | ... | -0.940964 |
| 0.004193 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131 | 0 | 131 | ... | ... | -0.941782 |
| 0.004092 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136 | 0 | 136 | ... | ... | -0.942541 |
| 0.003997 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141 | 0 | 141 | ... | ... | -0.943247 |
| 0.003908 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146 | 0 | 146 | ... | ... | -0.943904 |
| 0.003824 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151 | 0 | 151 | ... | ... | -0.944518 |
| 0.003745 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 156 | 0 | 156 | ... | ... | -0.945092 |
| 0.0036 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166 | 0 | 166 | ... | ... | -0.946133 |
| 0.00347 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176 | 0 | 176 | ... | ... | -0.947049 |
| 0.003353 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186 | 0 | 186 | ... | ... | -0.947859 |
| 0.003248 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196 | 0 | 196 | ... | ... | -0.948578 |
| 0.003151 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206 | 0 | 206 | ... | ... | -0.949218 |
| 0.003062 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216 | 0 | 216 | ... | ... | -0.949789 |
| 0.002981 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226 | 0 | 226 | ... | ... | -0.9503 |
| 0.002906 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236 | 0 | 236 | ... | ... | -0.950757 |
| 0.002837 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246 | 0 | 246 | ... | ... | -0.951167 |
| 0.002772 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256 | 0 | 256 | ... | ... | -0.951534 |
| 0.002712 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266 | 0 | 266 | ... | ... | -0.951864 |
| 0.002656 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276 | 0 | 276 | ... | ... | -0.95216 |
| 0.002604 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286 | 0 | 286 | ... | ... | -0.952425 |
| 0.002554 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296 | 0 | 296 | ... | ... | -0.952663 |
| 0.002508 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306 | 0 | 306 | ... | ... | -0.952876 |
| 0.002464 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316 | 0 | 316 | ... | ... | -0.953065 |
| 0.002423 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326 | 0 | 326 | ... | ... | -0.953234 |
| 0.002384 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336 | 0 | 336 | ... | ... | -0.953383 |
| 0.002347 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346 | 0 | 346 | ... | ... | -0.953516 |
| 0.002312 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356 | 0 | 356 | ... | ... | -0.953631 |
| 0.002279 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366 | 0 | 366 | ... | ... | -0.953733 |
| 0.002247 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376 | 0 | 376 | ... | ... | -0.95382 |
| 0.002217 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386 | 0 | 386 | ... | ... | -0.953894 |
| 0.002188 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396 | 0 | 396 | ... | ... | -0.953957 |
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.