Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.96151 | ... | ... | 226.3 | 0 | 226.3 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001064 |
| 0.960956 | ... | ... | 216.3 | 0 | 216.3 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001167 |
| 0.960671 | ... | ... | 206.3 | 0 | 206.3 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001276 |
| 0.960681 | ... | ... | 196.3 | 0 | 196.3 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001392 |
| 0.961029 | ... | ... | 186.3 | 0 | 186.3 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001516 |
| 0.961774 | ... | ... | 176.3 | 0 | 176.3 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.00165 |
| 0.963009 | ... | ... | 166.3 | 0 | 166.3 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001796 |
| 0.964873 | ... | ... | 156.3 | 0 | 156.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001956 |
| 0.966108 | ... | ... | 151.3 | 0 | 151.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002042 |
| 0.967601 | ... | ... | 146.3 | 0 | 146.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002133 |
| 0.969415 | ... | ... | 141.3 | 0 | 141.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002228 |
| 0.971655 | ... | ... | 136.3 | 0 | 136.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.00233 |
| 0.974527 | ... | ... | 131.3 | 0 | 131.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002437 |
| 0.978846 | ... | ... | 126.3 | 0 | 126.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.004474 |
| 0.97905 | ... | ... | 121.3 | 0 | 121.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.004685 |
| 0.97905 | ... | ... | 116.3 | 0 | 116.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004912 |
| 0.97905 | ... | ... | 111.3 | 0 | 111.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.005155 |
| 0.97905 | ... | ... | 106.3 | 0 | 106.3 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.007458 |
| 0.97905 | ... | ... | 101.3 | 0 | 101.3 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.007843 |
| 0.97905 | ... | ... | 96.3 | 0 | 96.3 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.00826 |
| 0.97905 | ... | ... | 91.3 | 0 | 91.3 | 21500 | 0.2 | 0 | 0.2 | ... | ... | -0.010882 |
| 0.97905 | ... | ... | 86.3 | 0 | 86.3 | 22000 | 0.3 | 0 | 0.3 | ... | ... | -0.013621 |
| 0.97905 | ... | ... | 81.3 | 0 | 81.3 | 22500 | 0.3 | 0 | 0.3 | ... | ... | -0.016523 |
| 0.97905 | ... | ... | 76.3 | 0 | 76.3 | 23000 | 0.4 | 0 | 0.4 | ... | ... | -0.019631 |
| 0.97905 | ... | ... | 71.3 | 0 | 71.3 | 23500 | 0.5 | 0 | 0.5 | ... | ... | -0.025036 |
| 0.97905 | ... | ... | 66.4 | 0 | 66.4 | 24000 | 0.6 | 0 | 0.6 | ... | ... | -0.030745 |
| 0.97905 | ... | ... | 61.5 | 0 | 61.5 | 24500 | 0.7 | 0 | 0.7 | ... | ... | -0.0388 |
| 0.97905 | ... | ... | 56.6 | 0 | 56.6 | 25000 | 0.9 | 0 | 0.9 | ... | ... | -0.049187 |
| 0.97905 | ... | ... | 51.9 | 0 | 51.9 | 25500 | 1.2 | 0 | 1.2 | ... | ... | -0.061918 |
| 0.97905 | ... | ... | 47.3 | 0 | 47.3 | 26000 | 1.5 | 0 | 1.5 | ... | ... | -0.07867 |
| 0.97905 | ... | ... | 42.8 | 0 | 42.8 | 26500 | 2.1 | 0 | 2.1 | ... | ... | -0.102117 |
| 0.941936 | ... | ... | 38.6 | 0 | 38.6 | 27000 | 2.8 | 0 | 2.8 | ... | ... | -0.1299 |
| 0.887243 | ... | ... | 34.6 | 0 | 34.6 | 27500 | 3.8 | 0 | 3.8 | ... | ... | -0.164705 |
| 0.875772 | ... | ... | 33.8 | 0 | 33.8 | 27600 | 4 | 0 | 4 | ... | ... | -0.171613 |
| 0.830681 | ... | ... | 30.9 | 0 | 30.9 | 28000 | 5 | 0 | 5 | ... | ... | -0.203708 |
| 0.774895 | ... | ... | 27.5 | 0 | 27.5 | 28500 | 6.6 | 0 | 6.6 | ... | ... | -0.246394 |
| 0.717728 | ... | ... | 24.5 | 0 | 24.5 | 29000 | 8.4 | 0 | 8.4 | ... | ... | -0.291255 |
| 0.661352 | ... | ... | 21.7 | 0 | 21.7 | 29500 | 10.6 | 0 | 10.6 | ... | ... | -0.336979 |
| 0.606823 | ... | ... | 19.2 | 0 | 19.2 | 30000 | 13 | 0 | 13 | ... | ... | -0.382406 |
| 0.554369 | ... | ... | 17 | 0 | 17 | 30500 | 15.8 | 0 | 15.8 | ... | ... | -0.426483 |
| 0.504821 | ... | ... | 15.1 | 0 | 15.1 | 31000 | 18.7 | 0 | 18.7 | ... | ... | -0.46857 |
| 0.458135 | ... | ... | 13.3 | 0 | 13.3 | 31500 | 21.8 | 0 | 21.8 | ... | ... | -0.508351 |
| 0.414842 | ... | ... | 11.7 | 0 | 11.7 | 32000 | 25.2 | 0 | 25.2 | ... | ... | -0.545232 |
| 0.374571 | ... | ... | 10.3 | 0 | 10.3 | 32500 | 28.7 | 0 | 28.7 | ... | ... | -0.579848 |
| 0.337942 | ... | ... | 9.1 | 0 | 9.1 | 33000 | 32.5 | 0 | 32.5 | ... | ... | -0.610968 |
| 0.304633 | ... | ... | 8.1 | 0 | 8.1 | 33500 | 36.3 | 0 | 36.3 | ... | ... | -0.639688 |
| 0.273974 | ... | ... | 7.1 | 0 | 7.1 | 34000 | 40.3 | 0 | 40.3 | ... | ... | -0.665502 |
| 0.246798 | ... | ... | 6.3 | 0 | 6.3 | 34500 | 44.4 | 0 | 44.4 | ... | ... | -0.688942 |
| 0.22237 | ... | ... | 5.6 | 0 | 5.6 | 35000 | 48.6 | 0 | 48.6 | ... | ... | -0.71003 |
| 0.199695 | ... | ... | 5 | 0 | 5 | 35500 | 53 | 0 | 53 | ... | ... | -0.728039 |
| 0.179747 | ... | ... | 4.4 | 0 | 4.4 | 36000 | 57.4 | 0 | 57.4 | ... | ... | -0.744401 |
| 0.162627 | ... | ... | 4 | 0 | 4 | 36500 | 61.8 | 0 | 61.8 | ... | ... | -0.759208 |
| 0.147239 | ... | ... | 3.6 | 0 | 3.6 | 37000 | 66.4 | 0 | 66.4 | ... | ... | -0.771721 |
| 0.133551 | ... | ... | 3.2 | 0 | 3.2 | 37500 | 71 | 0 | 71 | ... | ... | -0.782774 |
| 0.121547 | ... | ... | 2.9 | 0 | 2.9 | 38000 | 75.7 | 0 | 75.7 | ... | ... | -0.791594 |
| 0.109907 | ... | ... | 2.6 | 0 | 2.6 | 38500 | 80.4 | 0 | 80.4 | ... | ... | -0.799892 |
| 0.09989 | ... | ... | 2.4 | 0 | 2.4 | 39000 | 85.1 | 0 | 85.1 | ... | ... | -0.807739 |
| 0.091517 | ... | ... | 2.2 | 0 | 2.2 | 39500 | 89.9 | 0 | 89.9 | ... | ... | -0.813507 |
| 0.084804 | ... | ... | 2 | 0 | 2 | 40000 | 94.7 | 0 | 94.7 | ... | ... | -0.818924 |
| 0.078336 | ... | ... | 1.9 | 0 | 1.9 | 40500 | 99.5 | 0 | 99.5 | ... | ... | -0.824031 |
| 0.072072 | ... | ... | 1.7 | 0 | 1.7 | 41000 | 104.4 | 0 | 104.4 | ... | ... | -0.827208 |
| 0.065973 | ... | ... | 1.6 | 0 | 1.6 | 41500 | 109.2 | 0 | 109.2 | ... | ... | -0.830979 |
| 0.061488 | ... | ... | 1.5 | 0 | 1.5 | 42000 | 114.1 | 0 | 114.1 | ... | ... | -0.833726 |
| 0.057145 | ... | ... | 1.4 | 0 | 1.4 | 42500 | 119 | 0 | 119 | ... | ... | -0.836295 |
| 0.052923 | ... | ... | 1.3 | 0 | 1.3 | 43000 | 124 | 0 | 124 | ... | ... | -0.837916 |
| 0.050311 | ... | ... | 1.2 | 0 | 1.2 | 43500 | 128.9 | 0 | 128.9 | ... | ... | -0.840189 |
| 0.046293 | ... | ... | 1.1 | 0 | 1.1 | 44000 | 133.8 | 0 | 133.8 | ... | ... | -0.841562 |
| 0.043872 | ... | ... | 1.1 | 0 | 1.1 | 44500 | 138.8 | 0 | 138.8 | ... | ... | -0.842833 |
| 0.041531 | ... | ... | 1 | 0 | 1 | 45000 | 143.8 | 0 | 143.8 | ... | ... | -0.843269 |
| 0.03926 | ... | ... | 1 | 0 | 1 | 45500 | 148.7 | 0 | 148.7 | ... | ... | -0.844373 |
| 0.037052 | ... | ... | 0.9 | 0 | 0.9 | 46000 | 153.7 | 0 | 153.7 | ... | ... | -0.84468 |
| 0.0349 | ... | ... | 0.9 | 0 | 0.9 | 46500 | 158.7 | 0 | 158.7 | ... | ... | -0.844936 |
| 0.032798 | ... | ... | 0.8 | 0 | 0.8 | 47000 | 163.7 | 0 | 163.7 | ... | ... | -0.845146 |
| 0.030254 | ... | ... | 0.8 | 0 | 0.8 | 48000 | 173.7 | 0 | 173.7 | ... | ... | -0.845444 |
| 0.026331 | ... | ... | 0.7 | 0 | 0.7 | 49000 | 183.7 | 0 | 183.7 | ... | ... | -0.845598 |
| 0.024065 | ... | ... | 0.6 | 0 | 0.6 | 50000 | 193.7 | 0 | 193.7 | ... | ... | -0.845631 |
| 0.0219 | ... | ... | 0.6 | 0 | 0.6 | 51000 | 203.7 | 0 | 203.7 | ... | ... | -0.84556 |
| 0.019819 | ... | ... | 0.5 | 0 | 0.5 | 52000 | 213.7 | 0 | 213.7 | ... | ... | -0.845398 |
| 0.017809 | ... | ... | 0.5 | 0 | 0.5 | 53000 | 223.7 | 0 | 223.7 | ... | ... | -0.845158 |
| 0.015856 | ... | ... | 0.4 | 0 | 0.4 | 54000 | 233.7 | 0 | 233.7 | ... | ... | -0.844849 |
| 0.015505 | ... | ... | 0.4 | 0 | 0.4 | 55000 | 243.7 | 0 | 243.7 | ... | ... | -0.84448 |
| 0.01365 | ... | ... | 0.4 | 0 | 0.4 | 56000 | 253.7 | 0 | 253.7 | ... | ... | -0.844059 |
| 0.011821 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 263.7 | 0 | 263.7 | ... | ... | -0.84359 |
| 0.01159 | ... | ... | 0.3 | 0 | 0.3 | 58000 | 273.7 | 0 | 273.7 | ... | ... | -0.843079 |
| 0.009817 | ... | ... | 0.3 | 0 | 0.3 | 59000 | 283.7 | 0 | 283.7 | ... | ... | -0.842532 |
| 0.00964 | ... | ... | 0.3 | 0 | 0.3 | 60000 | 293.7 | 0 | 293.7 | ... | ... | -0.841951 |
| 0.009473 | ... | ... | 0.3 | 0 | 0.3 | 61000 | 303.7 | 0 | 303.7 | ... | ... | -0.841341 |
| 0.009315 | ... | ... | 0.3 | 0 | 0.3 | 62000 | 313.7 | 0 | 313.7 | ... | ... | -0.840704 |
| 0.009167 | ... | ... | 0.3 | 0 | 0.3 | 63000 | 323.7 | 0 | 323.7 | ... | ... | -0.840043 |
| 0.00752 | ... | ... | 0.2 | 0 | 0.2 | 64000 | 333.7 | 0 | 333.7 | ... | ... | -0.83936 |
| 0.007407 | ... | ... | 0.2 | 0 | 0.2 | 65000 | 343.7 | 0 | 343.7 | ... | ... | -0.838658 |
| 0.007301 | ... | ... | 0.2 | 0 | 0.2 | 66000 | 353.7 | 0 | 353.7 | ... | ... | -0.837938 |
| 0.007199 | ... | ... | 0.2 | 0 | 0.2 | 67000 | 363.7 | 0 | 363.7 | ... | ... | -0.837202 |
| 0.007103 | ... | ... | 0.2 | 0 | 0.2 | 68000 | 373.7 | 0 | 373.7 | ... | ... | -0.836451 |
| 0.00701 | ... | ... | 0.2 | 0 | 0.2 | 69000 | 383.7 | 0 | 383.7 | ... | ... | -0.835687 |
| 0.006922 | ... | ... | 0.2 | 0 | 0.2 | 70000 | 393.7 | 0 | 393.7 | ... | ... | -0.834911 |
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.