Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.956391 | ... | ... | 225.9 | 0 | 225.9 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001079 |
| 0.95446 | ... | ... | 215.9 | 0 | 215.9 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001185 |
| 0.952643 | ... | ... | 205.9 | 0 | 205.9 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001296 |
| 0.950928 | ... | ... | 195.9 | 0 | 195.9 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001414 |
| 0.949308 | ... | ... | 185.9 | 0 | 185.9 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001542 |
| 0.947779 | ... | ... | 175.9 | 0 | 175.9 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001679 |
| 0.946338 | ... | ... | 165.9 | 0 | 165.9 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001829 |
| 0.944989 | ... | ... | 155.9 | 0 | 155.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001993 |
| 0.944349 | ... | ... | 150.9 | 0 | 150.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002082 |
| 0.943734 | ... | ... | 145.9 | 0 | 145.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002176 |
| 0.943145 | ... | ... | 140.9 | 0 | 140.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002275 |
| 0.942582 | ... | ... | 135.9 | 0 | 135.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.00238 |
| 0.942049 | ... | ... | 130.9 | 0 | 130.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002491 |
| 0.941546 | ... | ... | 125.9 | 0 | 125.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00261 |
| 0.941078 | ... | ... | 120.9 | 0 | 120.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002737 |
| 0.940646 | ... | ... | 115.9 | 0 | 115.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002873 |
| 0.940254 | ... | ... | 110.9 | 0 | 110.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.005282 |
| 0.939908 | ... | ... | 105.9 | 0 | 105.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.005554 |
| 0.939613 | ... | ... | 100.9 | 0 | 100.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.005849 |
| 0.939376 | ... | ... | 95.9 | 0 | 95.9 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.008486 |
| 0.939205 | ... | ... | 90.9 | 0 | 90.9 | 21500 | 0.2 | 0 | 0.2 | ... | ... | -0.008961 |
| 0.939113 | ... | ... | 85.9 | 0 | 85.9 | 22000 | 0.2 | 0 | 0.2 | ... | ... | -0.011835 |
| 0.939113 | ... | ... | 80.9 | 0 | 80.9 | 22500 | 0.2 | 0 | 0.2 | ... | ... | -0.012545 |
| 0.939223 | ... | ... | 75.9 | 0 | 75.9 | 23000 | 0.3 | 0 | 0.3 | ... | ... | -0.018078 |
| 0.939467 | ... | ... | 70.9 | 0 | 70.9 | 23500 | 0.4 | 0 | 0.4 | ... | ... | -0.021559 |
| 0.938163 | ... | ... | 66 | 0 | 66 | 24000 | 0.5 | 0 | 0.5 | ... | ... | -0.027595 |
| 0.936729 | ... | ... | 61 | 0 | 61 | 24500 | 0.6 | 0 | 0.6 | ... | ... | -0.034036 |
| 0.931247 | ... | ... | 56.2 | 0 | 56.2 | 25000 | 0.7 | 0 | 0.7 | ... | ... | -0.043151 |
| 0.923123 | ... | ... | 51.4 | 0 | 51.4 | 25500 | 1 | 0 | 1 | ... | ... | -0.056955 |
| 0.910207 | ... | ... | 46.7 | 0 | 46.7 | 26000 | 1.3 | 0 | 1.3 | ... | ... | -0.073322 |
| 0.888971 | ... | ... | 42.2 | 0 | 42.2 | 26500 | 1.7 | 0 | 1.7 | ... | ... | -0.095776 |
| 0.861951 | ... | ... | 37.8 | 0 | 37.8 | 27000 | 2.4 | 0 | 2.4 | ... | ... | -0.125114 |
| 0.827064 | ... | ... | 33.7 | 0 | 33.7 | 27500 | 3.2 | 0 | 3.2 | ... | ... | -0.160212 |
| 0.784889 | ... | ... | 29.9 | 0 | 29.9 | 28000 | 4.4 | 0 | 4.4 | ... | ... | -0.202135 |
| 0.736729 | ... | ... | 26.5 | 0 | 26.5 | 28500 | 5.9 | 0 | 5.9 | ... | ... | -0.249627 |
| 0.68561 | ... | ... | 23.3 | 0 | 23.3 | 29000 | 7.6 | 0 | 7.6 | ... | ... | -0.299278 |
| 0.63268 | ... | ... | 20.5 | 0 | 20.5 | 29500 | 9.8 | 0 | 9.8 | ... | ... | -0.351207 |
| 0.579991 | ... | ... | 18 | 0 | 18 | 30000 | 12.2 | 0 | 12.2 | ... | ... | -0.402566 |
| 0.528686 | ... | ... | 15.8 | 0 | 15.8 | 30500 | 14.9 | 0 | 14.9 | ... | ... | -0.452638 |
| 0.479606 | ... | ... | 13.8 | 0 | 13.8 | 31000 | 17.9 | 0 | 17.9 | ... | ... | -0.500411 |
| 0.433189 | ... | ... | 12.1 | 0 | 12.1 | 31500 | 21 | 0 | 21 | ... | ... | -0.545684 |
| 0.389711 | ... | ... | 10.5 | 0 | 10.5 | 32000 | 24.4 | 0 | 24.4 | ... | ... | -0.587694 |
| 0.350148 | ... | ... | 9.2 | 0 | 9.2 | 32500 | 28 | 0 | 28 | ... | ... | -0.626292 |
| 0.313831 | ... | ... | 8.1 | 0 | 8.1 | 33000 | 31.8 | 0 | 31.8 | ... | ... | -0.661087 |
| 0.280887 | ... | ... | 7.1 | 0 | 7.1 | 33500 | 35.7 | 0 | 35.7 | ... | ... | -0.69321 |
| 0.2506 | ... | ... | 6.2 | 0 | 6.2 | 34000 | 39.8 | 0 | 39.8 | ... | ... | -0.721045 |
| 0.223947 | ... | ... | 5.4 | 0 | 5.4 | 34500 | 44 | 0 | 44 | ... | ... | -0.746014 |
| 0.200132 | ... | ... | 4.8 | 0 | 4.8 | 35000 | 48.3 | 0 | 48.3 | ... | ... | -0.768123 |
| 0.179222 | ... | ... | 4.2 | 0 | 4.2 | 35500 | 52.7 | 0 | 52.7 | ... | ... | -0.787343 |
| 0.161312 | ... | ... | 3.8 | 0 | 3.8 | 36000 | 57.2 | 0 | 57.2 | ... | ... | -0.804718 |
| 0.145241 | ... | ... | 3.4 | 0 | 3.4 | 36500 | 61.7 | 0 | 61.7 | ... | ... | -0.819205 |
| 0.130968 | ... | ... | 3 | 0 | 3 | 37000 | 66.3 | 0 | 66.3 | ... | ... | -0.83191 |
| 0.11847 | ... | ... | 2.7 | 0 | 2.7 | 37500 | 71 | 0 | 71 | ... | ... | -0.84172 |
| 0.106352 | ... | ... | 2.4 | 0 | 2.4 | 38000 | 75.7 | 0 | 75.7 | ... | ... | -0.850993 |
| 0.097364 | ... | ... | 2.2 | 0 | 2.2 | 38500 | 80.5 | 0 | 80.5 | ... | ... | -0.858631 |
| 0.088706 | ... | ... | 2 | 0 | 2 | 39000 | 85.3 | 0 | 85.3 | ... | ... | -0.864685 |
| 0.081782 | ... | ... | 1.9 | 0 | 1.9 | 39500 | 90.1 | 0 | 90.1 | ... | ... | -0.870388 |
| 0.075112 | ... | ... | 1.7 | 0 | 1.7 | 40000 | 94.9 | 0 | 94.9 | ... | ... | -0.874613 |
| 0.068649 | ... | ... | 1.6 | 0 | 1.6 | 40500 | 99.8 | 0 | 99.8 | ... | ... | -0.878581 |
| 0.063883 | ... | ... | 1.5 | 0 | 1.5 | 41000 | 104.7 | 0 | 104.7 | ... | ... | -0.881176 |
| 0.059288 | ... | ... | 1.4 | 0 | 1.4 | 41500 | 109.6 | 0 | 109.6 | ... | ... | -0.883594 |
| 0.054836 | ... | ... | 1.3 | 0 | 1.3 | 42000 | 114.5 | 0 | 114.5 | ... | ... | -0.885853 |
| 0.050507 | ... | ... | 1.2 | 0 | 1.2 | 42500 | 119.4 | 0 | 119.4 | ... | ... | -0.887969 |
| 0.047852 | ... | ... | 1.1 | 0 | 1.1 | 43000 | 124.3 | 0 | 124.3 | ... | ... | -0.888886 |
| 0.043726 | ... | ... | 1 | 0 | 1 | 43500 | 129.3 | 0 | 129.3 | ... | ... | -0.889721 |
| 0.041264 | ... | ... | 1 | 0 | 1 | 44000 | 134.2 | 0 | 134.2 | ... | ... | -0.890484 |
| 0.038882 | ... | ... | 0.9 | 0 | 0.9 | 44500 | 139.2 | 0 | 139.2 | ... | ... | -0.891181 |
| 0.03657 | ... | ... | 0.9 | 0 | 0.9 | 45000 | 144.2 | 0 | 144.2 | ... | ... | -0.890832 |
| 0.03432 | ... | ... | 0.8 | 0 | 0.8 | 45500 | 149.1 | 0 | 149.1 | ... | ... | -0.891432 |
| 0.032125 | ... | ... | 0.8 | 0 | 0.8 | 46000 | 154.1 | 0 | 154.1 | ... | ... | -0.891036 |
| 0.029977 | ... | ... | 0.7 | 0 | 0.7 | 46500 | 159.1 | 0 | 159.1 | ... | ... | -0.890629 |
| 0.027871 | ... | ... | 0.7 | 0 | 0.7 | 47000 | 164.1 | 0 | 164.1 | ... | ... | -0.890215 |
| 0.025393 | ... | ... | 0.6 | 0 | 0.6 | 48000 | 174.1 | 0 | 174.1 | ... | ... | -0.889363 |
| 0.023046 | ... | ... | 0.6 | 0 | 0.6 | 49000 | 184.1 | 0 | 184.1 | ... | ... | -0.888486 |
| 0.020806 | ... | ... | 0.5 | 0 | 0.5 | 50000 | 194.1 | 0 | 194.1 | ... | ... | -0.887589 |
| 0.018655 | ... | ... | 0.5 | 0 | 0.5 | 51000 | 204.1 | 0 | 204.1 | ... | ... | -0.886676 |
| 0.016576 | ... | ... | 0.4 | 0 | 0.4 | 52000 | 214.1 | 0 | 214.1 | ... | ... | -0.885749 |
| 0.014554 | ... | ... | 0.4 | 0 | 0.4 | 53000 | 224.1 | 0 | 224.1 | ... | ... | -0.884811 |
| 0.014217 | ... | ... | 0.4 | 0 | 0.4 | 54000 | 234.1 | 0 | 234.1 | ... | ... | -0.883864 |
| 0.012294 | ... | ... | 0.3 | 0 | 0.3 | 55000 | 244.1 | 0 | 244.1 | ... | ... | -0.88291 |
| 0.012035 | ... | ... | 0.3 | 0 | 0.3 | 56000 | 254.1 | 0 | 254.1 | ... | ... | -0.881951 |
| 0.010181 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 264.1 | 0 | 264.1 | ... | ... | -0.880986 |
| 0.009983 | ... | ... | 0.3 | 0 | 0.3 | 58000 | 274.1 | 0 | 274.1 | ... | ... | -0.880018 |
| 0.009798 | ... | ... | 0.3 | 0 | 0.3 | 59000 | 284.1 | 0 | 284.1 | ... | ... | -0.879046 |
| 0.008023 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 294.1 | 0 | 294.1 | ... | ... | -0.878073 |
| 0.007884 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 304.1 | 0 | 304.1 | ... | ... | -0.877098 |
| 0.006119 | ... | ... | 0.2 | 0 | 0.2 | 62000 | 314.1 | 0 | 314.1 | ... | ... | -0.876122 |
| 0.00602 | ... | ... | 0.2 | 0 | 0.2 | 63000 | 324.1 | 0 | 324.1 | ... | ... | -0.875146 |
| 0.005926 | ... | ... | 0.2 | 0 | 0.2 | 64000 | 334.1 | 0 | 334.1 | ... | ... | -0.874169 |
| 0.005837 | ... | ... | 0.2 | 0 | 0.2 | 65000 | 344.1 | 0 | 344.1 | ... | ... | -0.873193 |
| 0.004102 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 354.1 | 0 | 354.1 | ... | ... | -0.872217 |
| 0.004043 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 364.1 | 0 | 364.1 | ... | ... | -0.871242 |
| 0.003988 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 374.1 | 0 | 374.1 | ... | ... | -0.870267 |
| 0.003935 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 384.1 | 0 | 384.1 | ... | ... | -0.869294 |
| 0.003884 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 394.1 | 0 | 394.1 | ... | ... | -0.868322 |
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.