Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.961674 | ... | ... | 224.9 | 0 | 224.9 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001085 |
| 0.960052 | ... | ... | 214.9 | 0 | 214.9 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001191 |
| 0.958539 | ... | ... | 204.9 | 0 | 204.9 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001303 |
| 0.957129 | ... | ... | 194.9 | 0 | 194.9 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001423 |
| 0.955815 | ... | ... | 184.9 | 0 | 184.9 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001551 |
| 0.954596 | ... | ... | 174.9 | 0 | 174.9 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001689 |
| 0.953476 | ... | ... | 164.9 | 0 | 164.9 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001841 |
| 0.952458 | ... | ... | 154.9 | 0 | 154.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002007 |
| 0.95199 | ... | ... | 149.9 | 0 | 149.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002097 |
| 0.951552 | ... | ... | 144.9 | 0 | 144.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002191 |
| 0.951145 | ... | ... | 139.9 | 0 | 139.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002291 |
| 0.950772 | ... | ... | 134.9 | 0 | 134.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002397 |
| 0.950436 | ... | ... | 129.9 | 0 | 129.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.00251 |
| 0.95014 | ... | ... | 124.9 | 0 | 124.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00263 |
| 0.949888 | ... | ... | 119.9 | 0 | 119.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002759 |
| 0.949685 | ... | ... | 114.9 | 0 | 114.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002897 |
| 0.949536 | ... | ... | 109.9 | 0 | 109.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003046 |
| 0.94945 | ... | ... | 104.9 | 0 | 104.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.005604 |
| 0.949435 | ... | ... | 99.9 | 0 | 99.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.005903 |
| 0.949502 | ... | ... | 94.9 | 0 | 94.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.006229 |
| 0.949665 | ... | ... | 89.9 | 0 | 89.9 | 21500 | 0.2 | 0 | 0.2 | ... | ... | -0.009051 |
| 0.949942 | ... | ... | 84.9 | 0 | 84.9 | 22000 | 0.2 | 0 | 0.2 | ... | ... | -0.009582 |
| 0.950355 | ... | ... | 79.9 | 0 | 79.9 | 22500 | 0.2 | 0 | 0.2 | ... | ... | -0.012681 |
| 0.950933 | ... | ... | 74.9 | 0 | 74.9 | 23000 | 0.3 | 0 | 0.3 | ... | ... | -0.015957 |
| 0.951717 | ... | ... | 69.9 | 0 | 69.9 | 23500 | 0.3 | 0 | 0.3 | ... | ... | -0.019476 |
| 0.952761 | ... | ... | 64.9 | 0 | 64.9 | 24000 | 0.4 | 0 | 0.4 | ... | ... | -0.023304 |
| 0.951831 | ... | ... | 60 | 0 | 60 | 24500 | 0.5 | 0 | 0.5 | ... | ... | -0.029932 |
| 0.946027 | ... | ... | 55.1 | 0 | 55.1 | 25000 | 0.6 | 0 | 0.6 | ... | ... | -0.039369 |
| 0.939536 | ... | ... | 50.3 | 0 | 50.3 | 25500 | 0.8 | 0 | 0.8 | ... | ... | -0.049442 |
| 0.927489 | ... | ... | 45.5 | 0 | 45.5 | 26000 | 1.1 | 0 | 1.1 | ... | ... | -0.066726 |
| 0.907775 | ... | ... | 40.9 | 0 | 40.9 | 26500 | 1.5 | 0 | 1.5 | ... | ... | -0.088609 |
| 0.879305 | ... | ... | 36.5 | 0 | 36.5 | 27000 | 2 | 0 | 2 | ... | ... | -0.116563 |
| 0.842012 | ... | ... | 32.4 | 0 | 32.4 | 27500 | 2.8 | 0 | 2.8 | ... | ... | -0.152788 |
| 0.797869 | ... | ... | 28.5 | 0 | 28.5 | 28000 | 3.9 | 0 | 3.9 | ... | ... | -0.195558 |
| 0.745643 | ... | ... | 25 | 0 | 25 | 28500 | 5.3 | 0 | 5.3 | ... | ... | -0.24514 |
| 0.690214 | ... | ... | 21.8 | 0 | 21.8 | 29000 | 7 | 0 | 7 | ... | ... | -0.298915 |
| 0.63272 | ... | ... | 18.9 | 0 | 18.9 | 29500 | 9.1 | 0 | 9.1 | ... | ... | -0.354619 |
| 0.575204 | ... | ... | 16.4 | 0 | 16.4 | 30000 | 11.6 | 0 | 11.6 | ... | ... | -0.410264 |
| 0.519442 | ... | ... | 14.2 | 0 | 14.2 | 30500 | 14.3 | 0 | 14.3 | ... | ... | -0.464119 |
| 0.466579 | ... | ... | 12.3 | 0 | 12.3 | 31000 | 17.3 | 0 | 17.3 | ... | ... | -0.515304 |
| 0.417332 | ... | ... | 10.7 | 0 | 10.7 | 31500 | 20.6 | 0 | 20.6 | ... | ... | -0.56279 |
| 0.371798 | ... | ... | 9.2 | 0 | 9.2 | 32000 | 24.1 | 0 | 24.1 | ... | ... | -0.606542 |
| 0.330291 | ... | ... | 8 | 0 | 8 | 32500 | 27.8 | 0 | 27.8 | ... | ... | -0.646264 |
| 0.293221 | ... | ... | 6.9 | 0 | 6.9 | 33000 | 31.7 | 0 | 31.7 | ... | ... | -0.68236 |
| 0.259162 | ... | ... | 6 | 0 | 6 | 33500 | 35.7 | 0 | 35.7 | ... | ... | -0.713848 |
| 0.230085 | ... | ... | 5.2 | 0 | 5.2 | 34000 | 39.9 | 0 | 39.9 | ... | ... | -0.742213 |
| 0.203117 | ... | ... | 4.5 | 0 | 4.5 | 34500 | 44.2 | 0 | 44.2 | ... | ... | -0.766478 |
| 0.180461 | ... | ... | 4 | 0 | 4 | 35000 | 48.6 | 0 | 48.6 | ... | ... | -0.787542 |
| 0.161125 | ... | ... | 3.5 | 0 | 3.5 | 35500 | 53 | 0 | 53 | ... | ... | -0.806542 |
| 0.142494 | ... | ... | 3.1 | 0 | 3.1 | 36000 | 57.6 | 0 | 57.6 | ... | ... | -0.822403 |
| 0.127138 | ... | ... | 2.7 | 0 | 2.7 | 36500 | 62.2 | 0 | 62.2 | ... | ... | -0.835096 |
| 0.115185 | ... | ... | 2.5 | 0 | 2.5 | 37000 | 66.9 | 0 | 66.9 | ... | ... | -0.847097 |
| 0.10375 | ... | ... | 2.2 | 0 | 2.2 | 37500 | 71.6 | 0 | 71.6 | ... | ... | -0.856022 |
| 0.092701 | ... | ... | 2 | 0 | 2 | 38000 | 76.4 | 0 | 76.4 | ... | ... | -0.864421 |
| 0.085072 | ... | ... | 1.8 | 0 | 1.8 | 38500 | 81.2 | 0 | 81.2 | ... | ... | -0.871112 |
| 0.077777 | ... | ... | 1.7 | 0 | 1.7 | 39000 | 86 | 0 | 86 | ... | ... | -0.876161 |
| 0.070753 | ... | ... | 1.5 | 0 | 1.5 | 39500 | 90.9 | 0 | 90.9 | ... | ... | -0.880881 |
| 0.065567 | ... | ... | 1.4 | 0 | 1.4 | 40000 | 95.7 | 0 | 95.7 | ... | ... | -0.885316 |
| 0.060593 | ... | ... | 1.3 | 0 | 1.3 | 40500 | 100.6 | 0 | 100.6 | ... | ... | -0.888279 |
| 0.055799 | ... | ... | 1.2 | 0 | 1.2 | 41000 | 105.5 | 0 | 105.5 | ... | ... | -0.891043 |
| 0.051156 | ... | ... | 1.1 | 0 | 1.1 | 41500 | 110.4 | 0 | 110.4 | ... | ... | -0.893631 |
| 0.046636 | ... | ... | 1 | 0 | 1 | 42000 | 115.4 | 0 | 115.4 | ... | ... | -0.894899 |
| 0.043903 | ... | ... | 1 | 0 | 1 | 42500 | 120.3 | 0 | 120.3 | ... | ... | -0.896062 |
| 0.041274 | ... | ... | 0.9 | 0 | 0.9 | 43000 | 125.3 | 0 | 125.3 | ... | ... | -0.897133 |
| 0.038738 | ... | ... | 0.9 | 0 | 0.9 | 43500 | 130.2 | 0 | 130.2 | ... | ... | -0.898119 |
| 0.036284 | ... | ... | 0.8 | 0 | 0.8 | 44000 | 135.2 | 0 | 135.2 | ... | ... | -0.89903 |
| 0.033902 | ... | ... | 0.8 | 0 | 0.8 | 44500 | 140.2 | 0 | 140.2 | ... | ... | -0.898824 |
| 0.031583 | ... | ... | 0.7 | 0 | 0.7 | 45000 | 145.1 | 0 | 145.1 | ... | ... | -0.899621 |
| 0.029319 | ... | ... | 0.7 | 0 | 0.7 | 45500 | 150.1 | 0 | 150.1 | ... | ... | -0.899355 |
| 0.027101 | ... | ... | 0.6 | 0 | 0.6 | 46000 | 155.1 | 0 | 155.1 | ... | ... | -0.899074 |
| 0.026629 | ... | ... | 0.6 | 0 | 0.6 | 46500 | 160.1 | 0 | 160.1 | ... | ... | -0.89878 |
| 0.024501 | ... | ... | 0.6 | 0 | 0.6 | 47000 | 165.1 | 0 | 165.1 | ... | ... | -0.898475 |
| 0.022044 | ... | ... | 0.5 | 0 | 0.5 | 48000 | 175.1 | 0 | 175.1 | ... | ... | -0.897834 |
| 0.019705 | ... | ... | 0.5 | 0 | 0.5 | 49000 | 185.1 | 0 | 185.1 | ... | ... | -0.897158 |
| 0.017463 | ... | ... | 0.4 | 0 | 0.4 | 50000 | 195.1 | 0 | 195.1 | ... | ... | -0.896454 |
| 0.016992 | ... | ... | 0.4 | 0 | 0.4 | 51000 | 205.1 | 0 | 205.1 | ... | ... | -0.895726 |
| 0.014903 | ... | ... | 0.4 | 0 | 0.4 | 52000 | 215.1 | 0 | 215.1 | ... | ... | -0.894978 |
| 0.014541 | ... | ... | 0.4 | 0 | 0.4 | 53000 | 225.1 | 0 | 225.1 | ... | ... | -0.894213 |
| 0.012564 | ... | ... | 0.3 | 0 | 0.3 | 54000 | 235.1 | 0 | 235.1 | ... | ... | -0.893434 |
| 0.012286 | ... | ... | 0.3 | 0 | 0.3 | 55000 | 245.1 | 0 | 245.1 | ... | ... | -0.892643 |
| 0.010386 | ... | ... | 0.3 | 0 | 0.3 | 56000 | 255.1 | 0 | 255.1 | ... | ... | -0.891843 |
| 0.010176 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 265.1 | 0 | 265.1 | ... | ... | -0.891033 |
| 0.008324 | ... | ... | 0.2 | 0 | 0.2 | 58000 | 275.1 | 0 | 275.1 | ... | ... | -0.890217 |
| 0.008168 | ... | ... | 0.2 | 0 | 0.2 | 59000 | 285.1 | 0 | 285.1 | ... | ... | -0.889395 |
| 0.008021 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 295.1 | 0 | 295.1 | ... | ... | -0.888568 |
| 0.006222 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 305.1 | 0 | 305.1 | ... | ... | -0.887736 |
| 0.006118 | ... | ... | 0.2 | 0 | 0.2 | 62000 | 315.1 | 0 | 315.1 | ... | ... | -0.886901 |
| 0.006019 | ... | ... | 0.2 | 0 | 0.2 | 63000 | 325.1 | 0 | 325.1 | ... | ... | -0.886064 |
| 0.004228 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 335.1 | 0 | 335.1 | ... | ... | -0.885224 |
| 0.004163 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 345.1 | 0 | 345.1 | ... | ... | -0.884382 |
| 0.004102 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 355.1 | 0 | 355.1 | ... | ... | -0.883539 |
| 0.004044 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 365.1 | 0 | 365.1 | ... | ... | -0.882695 |
| 0.003988 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 375.1 | 0 | 375.1 | ... | ... | -0.88185 |
| 0.003936 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 385.1 | 0 | 385.1 | ... | ... | -0.881004 |
| 0.003885 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 395.1 | 0 | 395.1 | ... | ... | -0.880159 |
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.