Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.954273 | ... | ... | 226.3 | 0 | 226.3 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001073 |
| 0.952527 | ... | ... | 216.3 | 0 | 216.3 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001177 |
| 0.950935 | ... | ... | 206.3 | 0 | 206.3 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001287 |
| 0.949489 | ... | ... | 196.3 | 0 | 196.3 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001405 |
| 0.94819 | ... | ... | 186.3 | 0 | 186.3 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001531 |
| 0.947041 | ... | ... | 176.3 | 0 | 176.3 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001667 |
| 0.946053 | ... | ... | 166.3 | 0 | 166.3 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001815 |
| 0.945242 | ... | ... | 156.3 | 0 | 156.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001977 |
| 0.944911 | ... | ... | 151.3 | 0 | 151.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002065 |
| 0.944633 | ... | ... | 146.3 | 0 | 146.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002158 |
| 0.944415 | ... | ... | 141.3 | 0 | 141.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002255 |
| 0.944261 | ... | ... | 136.3 | 0 | 136.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002358 |
| 0.944178 | ... | ... | 131.3 | 0 | 131.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002468 |
| 0.944174 | ... | ... | 126.3 | 0 | 126.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.004531 |
| 0.944259 | ... | ... | 121.3 | 0 | 121.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.004747 |
| 0.944444 | ... | ... | 116.3 | 0 | 116.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004979 |
| 0.944745 | ... | ... | 111.3 | 0 | 111.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.005228 |
| 0.945178 | ... | ... | 106.3 | 0 | 106.3 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.007566 |
| 0.945765 | ... | ... | 101.3 | 0 | 101.3 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.007961 |
| 0.946535 | ... | ... | 96.3 | 0 | 96.3 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.008389 |
| 0.947524 | ... | ... | 91.3 | 0 | 91.3 | 21500 | 0.2 | 0 | 0.2 | ... | ... | -0.011058 |
| 0.948778 | ... | ... | 86.3 | 0 | 86.3 | 22000 | 0.3 | 0 | 0.3 | ... | ... | -0.01385 |
| 0.950362 | ... | ... | 81.3 | 0 | 81.3 | 22500 | 0.3 | 0 | 0.3 | ... | ... | -0.016812 |
| 0.952364 | ... | ... | 76.3 | 0 | 76.3 | 23000 | 0.4 | 0 | 0.4 | ... | ... | -0.019989 |
| 0.954911 | ... | ... | 71.3 | 0 | 71.3 | 23500 | 0.5 | 0 | 0.5 | ... | ... | -0.025511 |
| 0.955806 | ... | ... | 66.4 | 0 | 66.4 | 24000 | 0.6 | 0 | 0.6 | ... | ... | -0.031356 |
| 0.954404 | ... | ... | 61.5 | 0 | 61.5 | 24500 | 0.7 | 0 | 0.7 | ... | ... | -0.039606 |
| 0.950188 | ... | ... | 56.6 | 0 | 56.6 | 25000 | 0.9 | 0 | 0.9 | ... | ... | -0.050257 |
| 0.940378 | ... | ... | 51.9 | 0 | 51.9 | 25500 | 1.2 | 0 | 1.2 | ... | ... | -0.063331 |
| 0.923063 | ... | ... | 47.3 | 0 | 47.3 | 26000 | 1.5 | 0 | 1.5 | ... | ... | -0.080555 |
| 0.899449 | ... | ... | 42.8 | 0 | 42.8 | 26500 | 2.1 | 0 | 2.1 | ... | ... | -0.104673 |
| 0.868886 | ... | ... | 38.6 | 0 | 38.6 | 27000 | 2.8 | 0 | 2.8 | ... | ... | -0.133299 |
| 0.83144 | ... | ... | 34.6 | 0 | 34.6 | 27500 | 3.8 | 0 | 3.8 | ... | ... | -0.169183 |
| 0.822787 | ... | ... | 33.8 | 0 | 33.8 | 27600 | 4 | 0 | 4 | ... | ... | -0.176321 |
| 0.786792 | ... | ... | 30.9 | 0 | 30.9 | 28000 | 5 | 0 | 5 | ... | ... | -0.209455 |
| 0.739323 | ... | ... | 27.5 | 0 | 27.5 | 28500 | 6.6 | 0 | 6.6 | ... | ... | -0.253587 |
| 0.688859 | ... | ... | 24.5 | 0 | 24.5 | 29000 | 8.4 | 0 | 8.4 | ... | ... | -0.300032 |
| 0.63777 | ... | ... | 21.7 | 0 | 21.7 | 29500 | 10.6 | 0 | 10.6 | ... | ... | -0.347438 |
| 0.587402 | ... | ... | 19.2 | 0 | 19.2 | 30000 | 13 | 0 | 13 | ... | ... | -0.394593 |
| 0.538372 | ... | ... | 17 | 0 | 17 | 30500 | 15.8 | 0 | 15.8 | ... | ... | -0.440389 |
| 0.491603 | ... | ... | 15.1 | 0 | 15.1 | 31000 | 18.7 | 0 | 18.7 | ... | ... | -0.484248 |
| 0.447133 | ... | ... | 13.3 | 0 | 13.3 | 31500 | 21.8 | 0 | 21.8 | ... | ... | -0.52575 |
| 0.405691 | ... | ... | 11.7 | 0 | 11.7 | 32000 | 25.2 | 0 | 25.2 | ... | ... | -0.564242 |
| 0.366933 | ... | ... | 10.3 | 0 | 10.3 | 32500 | 28.7 | 0 | 28.7 | ... | ... | -0.600498 |
| 0.331563 | ... | ... | 9.1 | 0 | 9.1 | 33000 | 32.5 | 0 | 32.5 | ... | ... | -0.633045 |
| 0.299293 | ... | ... | 8.1 | 0 | 8.1 | 33500 | 36.3 | 0 | 36.3 | ... | ... | -0.663162 |
| 0.269492 | ... | ... | 7.1 | 0 | 7.1 | 34000 | 40.3 | 0 | 40.3 | ... | ... | -0.690225 |
| 0.243028 | ... | ... | 6.3 | 0 | 6.3 | 34500 | 44.4 | 0 | 44.4 | ... | ... | -0.714826 |
| 0.219192 | ... | ... | 5.6 | 0 | 5.6 | 35000 | 48.6 | 0 | 48.6 | ... | ... | -0.736964 |
| 0.197011 | ... | ... | 5 | 0 | 5 | 35500 | 53 | 0 | 53 | ... | ... | -0.755745 |
| 0.177474 | ... | ... | 4.4 | 0 | 4.4 | 36000 | 57.4 | 0 | 57.4 | ... | ... | -0.772821 |
| 0.160693 | ... | ... | 4 | 0 | 4 | 36500 | 61.8 | 0 | 61.8 | ... | ... | -0.788276 |
| 0.145588 | ... | ... | 3.6 | 0 | 3.6 | 37000 | 66.4 | 0 | 66.4 | ... | ... | -0.801201 |
| 0.132137 | ... | ... | 3.2 | 0 | 3.2 | 37500 | 71 | 0 | 71 | ... | ... | -0.812559 |
| 0.120331 | ... | ... | 2.9 | 0 | 2.9 | 38000 | 75.7 | 0 | 75.7 | ... | ... | -0.821405 |
| 0.108864 | ... | ... | 2.6 | 0 | 2.6 | 38500 | 80.4 | 0 | 80.4 | ... | ... | -0.829758 |
| 0.09899 | ... | ... | 2.4 | 0 | 2.4 | 39000 | 85.1 | 0 | 85.1 | ... | ... | -0.837688 |
| 0.090735 | ... | ... | 2.2 | 0 | 2.2 | 39500 | 89.9 | 0 | 89.9 | ... | ... | -0.843238 |
| 0.084118 | ... | ... | 2 | 0 | 2 | 40000 | 94.7 | 0 | 94.7 | ... | ... | -0.84846 |
| 0.077735 | ... | ... | 1.9 | 0 | 1.9 | 40500 | 99.5 | 0 | 99.5 | ... | ... | -0.853394 |
| 0.071545 | ... | ... | 1.7 | 0 | 1.7 | 41000 | 104.4 | 0 | 104.4 | ... | ... | -0.856099 |
| 0.065513 | ... | ... | 1.6 | 0 | 1.6 | 41500 | 109.2 | 0 | 109.2 | ... | ... | -0.859579 |
| 0.06108 | ... | ... | 1.5 | 0 | 1.5 | 42000 | 114.1 | 0 | 114.1 | ... | ... | -0.861904 |
| 0.056784 | ... | ... | 1.4 | 0 | 1.4 | 42500 | 119 | 0 | 119 | ... | ... | -0.864073 |
| 0.052604 | ... | ... | 1.3 | 0 | 1.3 | 43000 | 124 | 0 | 124 | ... | ... | -0.865175 |
| 0.050022 | ... | ... | 1.2 | 0 | 1.2 | 43500 | 128.9 | 0 | 128.9 | ... | ... | -0.867092 |
| 0.046038 | ... | ... | 1.1 | 0 | 1.1 | 44000 | 133.8 | 0 | 133.8 | ... | ... | -0.867995 |
| 0.043642 | ... | ... | 1.1 | 0 | 1.1 | 44500 | 138.8 | 0 | 138.8 | ... | ... | -0.868819 |
| 0.041323 | ... | ... | 1 | 0 | 1 | 45000 | 143.8 | 0 | 143.8 | ... | ... | -0.868708 |
| 0.039072 | ... | ... | 1 | 0 | 1 | 45500 | 148.7 | 0 | 148.7 | ... | ... | -0.869412 |
| 0.036882 | ... | ... | 0.9 | 0 | 0.9 | 46000 | 153.7 | 0 | 153.7 | ... | ... | -0.869224 |
| 0.034747 | ... | ... | 0.9 | 0 | 0.9 | 46500 | 158.7 | 0 | 158.7 | ... | ... | -0.869011 |
| 0.03266 | ... | ... | 0.8 | 0 | 0.8 | 47000 | 163.7 | 0 | 163.7 | ... | ... | -0.868775 |
| 0.030138 | ... | ... | 0.8 | 0 | 0.8 | 48000 | 173.7 | 0 | 173.7 | ... | ... | -0.868246 |
| 0.026238 | ... | ... | 0.7 | 0 | 0.7 | 49000 | 183.7 | 0 | 183.7 | ... | ... | -0.867649 |
| 0.023987 | ... | ... | 0.6 | 0 | 0.6 | 50000 | 193.7 | 0 | 193.7 | ... | ... | -0.866995 |
| 0.021835 | ... | ... | 0.6 | 0 | 0.6 | 51000 | 203.7 | 0 | 203.7 | ... | ... | -0.866293 |
| 0.019766 | ... | ... | 0.5 | 0 | 0.5 | 52000 | 213.7 | 0 | 213.7 | ... | ... | -0.865551 |
| 0.017765 | ... | ... | 0.5 | 0 | 0.5 | 53000 | 223.7 | 0 | 223.7 | ... | ... | -0.864774 |
| 0.01582 | ... | ... | 0.4 | 0 | 0.4 | 54000 | 233.7 | 0 | 233.7 | ... | ... | -0.863968 |
| 0.015473 | ... | ... | 0.4 | 0 | 0.4 | 55000 | 243.7 | 0 | 243.7 | ... | ... | -0.863136 |
| 0.013624 | ... | ... | 0.4 | 0 | 0.4 | 56000 | 253.7 | 0 | 253.7 | ... | ... | -0.862282 |
| 0.0118 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 263.7 | 0 | 263.7 | ... | ... | -0.861409 |
| 0.011572 | ... | ... | 0.3 | 0 | 0.3 | 58000 | 273.7 | 0 | 273.7 | ... | ... | -0.860519 |
| 0.009802 | ... | ... | 0.3 | 0 | 0.3 | 59000 | 283.7 | 0 | 283.7 | ... | ... | -0.859615 |
| 0.009627 | ... | ... | 0.3 | 0 | 0.3 | 60000 | 293.7 | 0 | 293.7 | ... | ... | -0.858698 |
| 0.009462 | ... | ... | 0.3 | 0 | 0.3 | 61000 | 303.7 | 0 | 303.7 | ... | ... | -0.85777 |
| 0.009306 | ... | ... | 0.3 | 0 | 0.3 | 62000 | 313.7 | 0 | 313.7 | ... | ... | -0.856834 |
| 0.009159 | ... | ... | 0.3 | 0 | 0.3 | 63000 | 323.7 | 0 | 323.7 | ... | ... | -0.855888 |
| 0.007514 | ... | ... | 0.2 | 0 | 0.2 | 64000 | 333.7 | 0 | 333.7 | ... | ... | -0.854936 |
| 0.007402 | ... | ... | 0.2 | 0 | 0.2 | 65000 | 343.7 | 0 | 343.7 | ... | ... | -0.853977 |
| 0.007296 | ... | ... | 0.2 | 0 | 0.2 | 66000 | 353.7 | 0 | 353.7 | ... | ... | -0.853013 |
| 0.007196 | ... | ... | 0.2 | 0 | 0.2 | 67000 | 363.7 | 0 | 363.7 | ... | ... | -0.852045 |
| 0.0071 | ... | ... | 0.2 | 0 | 0.2 | 68000 | 373.7 | 0 | 373.7 | ... | ... | -0.851072 |
| 0.007008 | ... | ... | 0.2 | 0 | 0.2 | 69000 | 383.7 | 0 | 383.7 | ... | ... | -0.850096 |
| 0.006921 | ... | ... | 0.2 | 0 | 0.2 | 70000 | 393.7 | 0 | 393.7 | ... | ... | -0.849117 |
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.