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 | ... | ... | -0.001041 |
| 0.997718 | ... | ... | 214 | 0 | 214 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.00115 |
| 0.997718 | ... | ... | 204 | 0 | 204 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001266 |
| 0.997718 | ... | ... | 194 | 0 | 194 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001388 |
| 0.997718 | ... | ... | 184 | 0 | 184 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001519 |
| 0.997718 | ... | ... | 174 | 0 | 174 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001661 |
| 0.997718 | ... | ... | 164 | 0 | 164 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001815 |
| 0.997718 | ... | ... | 154 | 0 | 154 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001984 |
| 0.997718 | ... | ... | 149 | 0 | 149 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002075 |
| 0.997718 | ... | ... | 144 | 0 | 144 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002171 |
| 0.997718 | ... | ... | 139 | 0 | 139 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002273 |
| 0.997718 | ... | ... | 134 | 0 | 134 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.00238 |
| 0.997718 | ... | ... | 129 | 0 | 129 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002495 |
| 0.997718 | ... | ... | 124 | 0 | 124 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002617 |
| 0.997718 | ... | ... | 119 | 0 | 119 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002748 |
| 0.997718 | ... | ... | 114 | 0 | 114 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002888 |
| 0.997718 | ... | ... | 109 | 0 | 109 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003039 |
| 0.997718 | ... | ... | 104 | 0 | 104 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003201 |
| 0.997718 | ... | ... | 99 | 0 | 99 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003378 |
| 0.997718 | ... | ... | 94 | 0 | 94 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003571 |
| 0.997718 | ... | ... | 89 | 0 | 89 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003781 |
| 0.997718 | ... | ... | 84 | 0 | 84 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.004014 |
| 0.997718 | ... | ... | 79 | 0 | 79 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.00427 |
| 0.997718 | ... | ... | 74 | 0 | 74 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004556 |
| 0.997718 | ... | ... | 69 | 0 | 69 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004877 |
| 0.997718 | ... | ... | 64 | 0 | 64 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005241 |
| 0.997718 | ... | ... | 59 | 0 | 59 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005657 |
| 0.997718 | ... | ... | 54 | 0 | 54 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.006139 |
| 0.997718 | ... | ... | 49 | 0 | 49 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006702 |
| 0.997718 | ... | ... | 44 | 0 | 44 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.007374 |
| 0.997718 | ... | ... | 39.1 | 0 | 39.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.014051 |
| 0.997718 | ... | ... | 34.1 | 0 | 34.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.015742 |
| 0.997718 | ... | ... | 29.1 | 0 | 29.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.017901 |
| 0.997718 | ... | ... | 24.2 | 0 | 24.2 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.028006 |
| 0.997718 | ... | ... | 19.3 | 0 | 19.3 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.053915 |
| 0.997718 | ... | ... | 14.6 | 0 | 14.6 | 28000 | 0.6 | 0 | 0.6 | ... | ... | -0.101962 |
| 0.997718 | ... | ... | 13.7 | 0 | 13.7 | 28100 | 0.7 | 0 | 0.7 | ... | ... | -0.116498 |
| 0.98389 | ... | ... | 12.8 | 0 | 12.8 | 28200 | 0.9 | 0 | 0.9 | ... | ... | -0.135774 |
| 0.943202 | ... | ... | 12 | 0 | 12 | 28300 | 1 | 0 | 1 | ... | ... | -0.154973 |
| 0.903978 | ... | ... | 11.2 | 0 | 11.2 | 28400 | 1.2 | 0 | 1.2 | ... | ... | -0.174369 |
| 0.870254 | ... | ... | 10.4 | 0 | 10.4 | 28500 | 1.4 | 0 | 1.4 | ... | ... | -0.200921 |
| 0.833674 | ... | ... | 9.6 | 0 | 9.6 | 28600 | 1.6 | 0 | 1.6 | ... | ... | -0.223978 |
| 0.795309 | ... | ... | 8.9 | 0 | 8.9 | 28700 | 1.9 | 0 | 1.9 | ... | ... | -0.252707 |
| 0.759347 | ... | ... | 8.2 | 0 | 8.2 | 28800 | 2.2 | 0 | 2.2 | ... | ... | -0.280937 |
| 0.721746 | ... | ... | 7.6 | 0 | 7.6 | 28900 | 2.6 | 0 | 2.6 | ... | ... | -0.31092 |
| 0.683311 | ... | ... | 7 | 0 | 7 | 29000 | 3 | 0 | 3 | ... | ... | -0.342023 |
| 0.644738 | ... | ... | 6.4 | 0 | 6.4 | 29100 | 3.4 | 0 | 3.4 | ... | ... | -0.373648 |
| 0.607731 | ... | ... | 5.9 | 0 | 5.9 | 29200 | 3.9 | 0 | 3.9 | ... | ... | -0.404494 |
| 0.570195 | ... | ... | 5.4 | 0 | 5.4 | 29300 | 4.4 | 0 | 4.4 | ... | ... | -0.43587 |
| 0.534665 | ... | ... | 4.9 | 0 | 4.9 | 29400 | 4.9 | 0 | 4.9 | ... | ... | -0.465953 |
| 0.499768 | ... | ... | 4.5 | 0 | 4.5 | 29500 | 5.3 | -0.2 | 5.5 | 5.3 | 5.3 | -0.496136 |
| 0.466138 | ... | ... | 4.1 | 0 | 4.1 | 29600 | 6.1 | 0 | 6.1 | ... | ... | -0.52425 |
| 0.434097 | ... | ... | 3.8 | 0 | 3.8 | 29700 | 6.8 | 0 | 6.8 | ... | ... | -0.551679 |
| 0.404149 | ... | ... | 3.5 | 0 | 3.5 | 29800 | 7.5 | 0 | 7.5 | ... | ... | -0.577448 |
| 0.375308 | ... | ... | 3.2 | 0 | 3.2 | 29900 | 8.2 | 0 | 8.2 | ... | ... | -0.602266 |
| 0.348909 | 2.9 | 2.9 | 2.9 | 0 | 2.9 | 30000 | 8.9 | 0 | 8.9 | ... | ... | -0.626386 |
| 0.323439 | ... | ... | 2.7 | 0 | 2.7 | 30100 | 9.7 | 0 | 9.7 | ... | ... | -0.64711 |
| 0.298607 | ... | ... | 2.4 | 0 | 2.4 | 30200 | 10.4 | 0 | 10.4 | ... | ... | -0.668443 |
| 0.276582 | ... | ... | 2.2 | 0 | 2.2 | 30300 | 11.2 | 0 | 11.2 | ... | ... | -0.687523 |
| 0.255169 | ... | ... | 2 | 0 | 2 | 30400 | 12 | 0 | 12 | ... | ... | -0.705952 |
| 0.236991 | ... | ... | 1.9 | 0 | 1.9 | 30500 | 12.9 | 0 | 12.9 | ... | ... | -0.721844 |
| 0.219441 | ... | ... | 1.7 | 0 | 1.7 | 30600 | 13.7 | 0 | 13.7 | ... | ... | -0.737092 |
| 0.202367 | ... | ... | 1.6 | 0 | 1.6 | 30700 | 14.6 | 0 | 14.6 | ... | ... | -0.7518 |
| 0.188926 | ... | ... | 1.5 | 0 | 1.5 | 30800 | 15.4 | 0 | 15.4 | ... | ... | -0.76606 |
| 0.172601 | ... | ... | 1.3 | 0 | 1.3 | 30900 | 16.3 | 0 | 16.3 | ... | ... | -0.777542 |
| 0.179871 | 1.5 | 1.5 | 1.2 | 0.3 | 1.5 | 31000 | 17.2 | 0 | 17.2 | ... | ... | -0.788554 |
| 0.151396 | ... | ... | 1.2 | 0 | 1.2 | 31100 | 18.1 | 0 | 18.1 | ... | ... | -0.799158 |
| 0.139538 | ... | ... | 1.1 | 0 | 1.1 | 31200 | 19 | 0 | 19 | ... | ... | -0.809407 |
| 0.131723 | ... | ... | 1 | 0 | 1 | 31300 | 20 | 0 | 20 | ... | ... | -0.816725 |
| 0.120358 | ... | ... | 0.9 | 0 | 0.9 | 31400 | 20.9 | 0 | 20.9 | ... | ... | -0.826331 |
| 0.113124 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 21.8 | 0 | 21.8 | ... | ... | -0.833004 |
| 0.084363 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 26.6 | 0 | 26.6 | ... | ... | -0.859896 |
| 0.067856 | ... | ... | 0.6 | 0 | 0.6 | 32500 | 31.5 | 0 | 31.5 | ... | ... | -0.879508 |
| 0.053875 | ... | ... | 0.5 | 0 | 0.5 | 33000 | 36.4 | 0 | 36.4 | ... | ... | -0.890818 |
| 0.045646 | ... | ... | 0.4 | 0 | 0.4 | 33500 | 41.3 | 0 | 41.3 | ... | ... | -0.902676 |
| 0.038518 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 46.3 | 0 | 46.3 | ... | ... | -0.910521 |
| 0.032188 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 51.3 | 0 | 51.3 | ... | ... | -0.914949 |
| 0.026441 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 56.2 | 0 | 56.2 | ... | ... | -0.92095 |
| 0.02499 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 61.2 | 0 | 61.2 | ... | ... | -0.92628 |
| 0.02373 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 66.2 | 0 | 66.2 | ... | ... | -0.928928 |
| 0.019083 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 71.2 | 0 | 71.2 | ... | ... | -0.931249 |
| 0.018247 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 76.1 | 0 | 76.1 | ... | ... | -0.935288 |
| 0.017502 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 81.1 | 0 | 81.1 | ... | ... | -0.937048 |
| 0.016833 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 86.1 | 0 | 86.1 | ... | ... | -0.938623 |
| 0.012957 | ... | ... | 0.2 | 0 | 0.2 | 38500 | 91.1 | 0 | 91.1 | ... | ... | -0.941878 |
| 0.012511 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 96.1 | 0 | 96.1 | ... | ... | -0.943106 |
| 0.012105 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 101.1 | 0 | 101.1 | ... | ... | -0.94422 |
| 0.008485 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 106 | 0 | 106 | ... | ... | -0.946957 |
| 0.008232 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 111 | 0 | 111 | ... | ... | -0.94784 |
| 0.004539 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116 | 0 | 116 | ... | ... | -0.948648 |
| 0.004414 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121 | 0 | 121 | ... | ... | -0.94939 |
| 0.004297 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126 | 0 | 126 | ... | ... | -0.950073 |
| 0.004188 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131 | 0 | 131 | ... | ... | -0.950703 |
| 0.004086 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136 | 0 | 136 | ... | ... | -0.951285 |
| 0.003992 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141 | 0 | 141 | ... | ... | -0.951824 |
| 0.003903 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146 | 0 | 146 | ... | ... | -0.952324 |
| 0.003819 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151 | 0 | 151 | ... | ... | -0.952789 |
| 0.003741 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 156 | 0 | 156 | ... | ... | -0.953221 |
| 0.003597 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166 | 0 | 166 | ... | ... | -0.953998 |
| 0.003467 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176 | 0 | 176 | ... | ... | -0.954675 |
| 0.003351 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186 | 0 | 186 | ... | ... | -0.955267 |
| 0.003245 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196 | 0 | 196 | ... | ... | -0.955786 |
| 0.003149 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206 | 0 | 206 | ... | ... | -0.956241 |
| 0.003061 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216 | 0 | 216 | ... | ... | -0.956642 |
| 0.00298 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226 | 0 | 226 | ... | ... | -0.956994 |
| 0.002905 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236 | 0 | 236 | ... | ... | -0.957304 |
| 0.002835 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246 | 0 | 246 | ... | ... | -0.957576 |
| 0.002771 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256 | 0 | 256 | ... | ... | -0.957815 |
| 0.002712 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266 | 0 | 266 | ... | ... | -0.958023 |
| 0.002655 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276 | 0 | 276 | ... | ... | -0.958205 |
| 0.002603 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286 | 0 | 286 | ... | ... | -0.958363 |
| 0.002554 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296 | 0 | 296 | ... | ... | -0.9585 |
| 0.002508 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306 | 0 | 306 | ... | ... | -0.958616 |
| 0.002464 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316 | 0 | 316 | ... | ... | -0.958715 |
| 0.002423 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326 | 0 | 326 | ... | ... | -0.958797 |
| 0.002384 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336 | 0 | 336 | ... | ... | -0.958864 |
| 0.002347 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346 | 0 | 346 | ... | ... | -0.958918 |
| 0.002312 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356 | 0 | 356 | ... | ... | -0.958959 |
| 0.002279 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366 | 0 | 366 | ... | ... | -0.958989 |
| 0.002247 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376 | 0 | 376 | ... | ... | -0.959008 |
| 0.002216 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386 | 0 | 386 | ... | ... | -0.959017 |
| 0.002188 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396 | 0 | 396 | ... | ... | -0.959017 |
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.