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 | ... | ... | -0.001019 |
| 0.997718 | ... | ... | 214 | 0 | 214 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001125 |
| 0.997718 | ... | ... | 204 | 0 | 204 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001237 |
| 0.997718 | ... | ... | 194 | 0 | 194 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001355 |
| 0.997718 | ... | ... | 184 | 0 | 184 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001482 |
| 0.997718 | ... | ... | 174 | 0 | 174 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001618 |
| 0.997718 | ... | ... | 164 | 0 | 164 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001766 |
| 0.997718 | ... | ... | 154 | 0 | 154 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001928 |
| 0.997718 | ... | ... | 149 | 0 | 149 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002015 |
| 0.997718 | ... | ... | 144 | 0 | 144 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002107 |
| 0.997718 | ... | ... | 139 | 0 | 139 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002204 |
| 0.997718 | ... | ... | 134 | 0 | 134 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002306 |
| 0.997718 | ... | ... | 129 | 0 | 129 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002415 |
| 0.997718 | ... | ... | 124 | 0 | 124 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002531 |
| 0.997718 | ... | ... | 119 | 0 | 119 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002654 |
| 0.997718 | ... | ... | 114 | 0 | 114 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002786 |
| 0.997718 | ... | ... | 109 | 0 | 109 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002928 |
| 0.997718 | ... | ... | 104 | 0 | 104 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00308 |
| 0.997718 | ... | ... | 99 | 0 | 99 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003245 |
| 0.997718 | ... | ... | 94 | 0 | 94 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003424 |
| 0.997718 | ... | ... | 89 | 0 | 89 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003619 |
| 0.997718 | ... | ... | 84 | 0 | 84 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003834 |
| 0.997718 | ... | ... | 79 | 0 | 79 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.00407 |
| 0.997718 | ... | ... | 74 | 0 | 74 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004331 |
| 0.997718 | ... | ... | 69 | 0 | 69 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004623 |
| 0.997718 | ... | ... | 64 | 0 | 64 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004951 |
| 0.997718 | ... | ... | 59 | 0 | 59 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005323 |
| 0.997718 | ... | ... | 54 | 0 | 54 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005749 |
| 0.997718 | ... | ... | 49 | 0 | 49 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006244 |
| 0.997718 | ... | ... | 44 | 0 | 44 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006825 |
| 0.997718 | ... | ... | 39.1 | 0 | 39.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.012929 |
| 0.997718 | ... | ... | 34.1 | 0 | 34.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.014345 |
| 0.997718 | ... | ... | 29.1 | 0 | 29.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.016107 |
| 0.997718 | ... | ... | 24.2 | 0 | 24.2 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.024839 |
| 0.997718 | ... | ... | 19.3 | 0 | 19.3 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.047041 |
| 0.997718 | ... | ... | 14.6 | 0 | 14.6 | 28000 | 0.4 | -0.2 | 0.6 | 0.4 | 0.4 | -0.067419 |
| 0.997718 | ... | ... | 13.7 | 0 | 13.7 | 28100 | 0.6 | -0.1 | 0.7 | 0.7 | 0.6 | -0.090288 |
| 0.997718 | ... | ... | 12.8 | 0 | 12.8 | 28200 | 0.5 | -0.4 | 0.9 | 0.7 | 0.5 | -0.083803 |
| 0.997718 | ... | ... | 12 | 0 | 12 | 28300 | 0.6 | -0.5 | 1 | 0.6 | 0.6 | -0.092481 |
| 0.997718 | ... | ... | 11.2 | 0 | 11.2 | 28400 | 0.7 | -0.5 | 1.2 | 0.8 | 0.7 | -0.106502 |
| 0.997718 | ... | ... | 10.4 | 0 | 10.4 | 28500 | 0.8 | -0.6 | 1.4 | 1.2 | 0.8 | -0.125163 |
| 0.997718 | ... | ... | 9.6 | 0 | 9.6 | 28600 | 0.9 | -0.7 | 1.6 | 1 | 0.9 | -0.139487 |
| 0.997718 | ... | ... | 8.9 | 0 | 8.9 | 28700 | 1.1 | -0.8 | 1.9 | 1.2 | 1.1 | -0.162059 |
| 0.997718 | ... | ... | 8.2 | 0 | 8.2 | 28800 | 1.3 | -1 | 2.2 | 1.4 | 1.2 | -0.180795 |
| 0.997718 | ... | ... | 7.6 | 0 | 7.6 | 28900 | 1.7 | -0.9 | 2.6 | 1.7 | 1.5 | -0.215156 |
| 0.83458 | 9.7 | 9.7 | 7 | 2.8 | 9.7 | 29000 | 1.7 | -1.3 | 3 | 2 | 1.4 | -0.225834 |
| 0.997718 | ... | ... | 6.4 | 0 | 6.4 | 29100 | 2.1 | -1.3 | 3.4 | 2.2 | 2 | -0.261119 |
| 0.997718 | ... | ... | 5.9 | 0 | 5.9 | 29200 | 2.5 | -1.4 | 3.9 | 2.7 | 2.3 | -0.289774 |
| 0.997718 | ... | ... | 5.4 | 0 | 5.4 | 29300 | 2.2 | -2.2 | 4.4 | 3 | 2.2 | -0.295522 |
| 0.983665 | ... | ... | 4.9 | 0 | 4.9 | 29400 | 3.1 | -1.8 | 4.9 | 3.1 | 3.1 | -0.344407 |
| 0.646965 | 6.8 | 6 | 4.5 | 2 | 6.5 | 29500 | 3.1 | -2.5 | 5.5 | 5.3 | 3 | -0.36336 |
| 0.68824 | ... | ... | 4.1 | 0 | 4.1 | 29600 | 4.1 | -2 | 6.1 | 4.1 | 4 | -0.405908 |
| 0.613374 | ... | ... | 3.8 | 0 | 3.8 | 29700 | 6.8 | 0 | 6.8 | ... | ... | -0.446863 |
| 0.55155 | ... | ... | 3.5 | 0 | 3.5 | 29800 | 7.5 | 0 | 7.5 | ... | ... | -0.467603 |
| 0.499259 | ... | ... | 3.2 | 0 | 3.2 | 29900 | 6.3 | -1.9 | 8.2 | 6.3 | 6.3 | -0.49094 |
| 0.476605 | 5 | 2.9 | 2.9 | 2.1 | 5 | 30000 | 5.6 | -3.3 | 8.9 | 7.4 | 5.6 | -0.525498 |
| 0.433104 | 3.6 | 3.6 | 2.7 | 0.9 | 3.6 | 30100 | 9.7 | 0 | 9.7 | ... | ... | -0.52342 |
| 0.375974 | ... | ... | 2.4 | 0 | 2.4 | 30200 | 10.4 | 0 | 10.4 | ... | ... | -0.5402 |
| 0.384002 | 3.4 | 3.4 | 2.2 | 1.2 | 3.4 | 30300 | 11.2 | 0 | 11.2 | ... | ... | -0.555793 |
| 0.339767 | 2.6 | 2.6 | 2 | 0.6 | 2.6 | 30400 | 12 | 0 | 12 | ... | ... | -0.57063 |
| 0.348617 | 3.4 | 2.5 | 1.9 | 1.5 | 3.4 | 30500 | 12.9 | 0 | 12.9 | ... | ... | -0.584182 |
| 0.263538 | ... | ... | 1.7 | 0 | 1.7 | 30600 | 13.7 | 0 | 13.7 | ... | ... | -0.597036 |
| 0.240973 | ... | ... | 1.6 | 0 | 1.6 | 30700 | 14.6 | 0 | 14.6 | ... | ... | -0.609277 |
| 0.222954 | ... | ... | 1.5 | 0 | 1.5 | 30800 | 15.4 | 0 | 15.4 | ... | ... | -0.620972 |
| 0.202415 | ... | ... | 1.3 | 0 | 1.3 | 30900 | 16.3 | 0 | 16.3 | ... | ... | -0.631358 |
| 0.249135 | 2.3 | 1.5 | 1.2 | 1.1 | 2.3 | 31000 | 17.2 | 0 | 17.2 | ... | ... | -0.641233 |
| 0.17498 | ... | ... | 1.2 | 0 | 1.2 | 31100 | 18.1 | 0 | 18.1 | ... | ... | -0.65065 |
| 0.215893 | 1.9 | 1.9 | 1.1 | 0.9 | 1.9 | 31200 | 19 | 0 | 19 | ... | ... | -0.659652 |
| 0.150492 | ... | ... | 1 | 0 | 1 | 31300 | 20 | 0 | 20 | ... | ... | -0.667341 |
| 0.136927 | ... | ... | 0.9 | 0 | 0.9 | 31400 | 20.9 | 0 | 20.9 | ... | ... | -0.675603 |
| 0.17491 | 1.5 | 1.5 | 0.9 | 0.7 | 1.5 | 31500 | 21.8 | 0 | 21.8 | ... | ... | -0.682575 |
| 0.117943 | 1 | 1 | 0.7 | 0.3 | 1 | 32000 | 26.6 | 0 | 26.6 | ... | ... | -0.712114 |
| 0.090476 | 0.8 | 0.8 | 0.6 | 0.2 | 0.8 | 32500 | 31.5 | 0 | 31.5 | ... | ... | -0.735158 |
| 0.058148 | ... | ... | 0.5 | 0 | 0.5 | 33000 | 36.4 | 0 | 36.4 | ... | ... | -0.752266 |
| 0.056974 | 0.5 | 0.5 | 0.4 | 0.1 | 0.5 | 33500 | 41.3 | 0 | 41.3 | ... | ... | -0.767614 |
| 0.04089 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 46.3 | 0 | 46.3 | ... | ... | -0.779816 |
| 0.033972 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 51.3 | 0 | 51.3 | ... | ... | -0.789378 |
| 0.035574 | 0.4 | 0.4 | 0.3 | 0.1 | 0.4 | 35000 | 56.2 | 0 | 56.2 | ... | ... | -0.798677 |
| 0.026129 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 61.2 | 0 | 61.2 | ... | ... | -0.806935 |
| 0.024715 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 66.2 | 0 | 66.2 | ... | ... | -0.813364 |
| 0.01982 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 71.2 | 0 | 71.2 | ... | ... | -0.819107 |
| 0.018895 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 76.1 | 0 | 76.1 | ... | ... | -0.825209 |
| 0.018077 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 81.1 | 0 | 81.1 | ... | ... | -0.829869 |
| 0.017345 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 86.1 | 0 | 86.1 | ... | ... | -0.834108 |
| 0.01333 | ... | ... | 0.2 | 0 | 0.2 | 38500 | 91.1 | 0 | 91.1 | ... | ... | -0.838881 |
| 0.012849 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 96.1 | 0 | 96.1 | ... | ... | -0.842427 |
| 0.012411 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 101.1 | 0 | 101.1 | ... | ... | -0.845694 |
| 0.008691 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 106 | 0 | 106 | ... | ... | -0.84958 |
| 0.00842 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 111 | 0 | 111 | ... | ... | -0.852372 |
| 0.00464 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116 | 0 | 116 | ... | ... | -0.85497 |
| 0.004506 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121 | 0 | 121 | ... | ... | -0.857394 |
| 0.004382 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126 | 0 | 126 | ... | ... | -0.859661 |
| 0.004266 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131 | 0 | 131 | ... | ... | -0.861787 |
| 0.004159 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136 | 0 | 136 | ... | ... | -0.863784 |
| 0.004059 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141 | 0 | 141 | ... | ... | -0.865664 |
| 0.003965 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146 | 0 | 146 | ... | ... | -0.867436 |
| 0.003877 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151 | 0 | 151 | ... | ... | -0.869111 |
| 0.003795 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 45000 | 156 | 0 | 156 | ... | ... | -0.870696 |
| 0.003644 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166 | 0 | 166 | ... | ... | -0.873622 |
| 0.003508 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176 | 0 | 176 | ... | ... | -0.876265 |
| 0.003387 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186 | 0 | 186 | ... | ... | -0.878662 |
| 0.003277 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196 | 0 | 196 | ... | ... | -0.880846 |
| 0.003177 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206 | 0 | 206 | ... | ... | -0.882844 |
| 0.003085 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216 | 0 | 216 | ... | ... | -0.884679 |
| 0.003002 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226 | 0 | 226 | ... | ... | -0.886368 |
| 0.002924 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236 | 0 | 236 | ... | ... | -0.887928 |
| 0.002853 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246 | 0 | 246 | ... | ... | -0.889374 |
| 0.002787 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256 | 0 | 256 | ... | ... | -0.890715 |
| 0.002725 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266 | 0 | 266 | ... | ... | -0.891963 |
| 0.002667 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276 | 0 | 276 | ... | ... | -0.893126 |
| 0.002613 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286 | 0 | 286 | ... | ... | -0.894213 |
| 0.002563 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296 | 0 | 296 | ... | ... | -0.89523 |
| 0.002516 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306 | 0 | 306 | ... | ... | -0.896183 |
| 0.002471 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316 | 0 | 316 | ... | ... | -0.897077 |
| 0.002429 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326 | 0 | 326 | ... | ... | -0.897918 |
| 0.002389 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336 | 0 | 336 | ... | ... | -0.898709 |
| 0.002351 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346 | 0 | 346 | ... | ... | -0.899454 |
| 0.002316 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356 | 0 | 356 | ... | ... | -0.900156 |
| 0.002282 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366 | 0 | 366 | ... | ... | -0.90082 |
| 0.002249 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376 | 0 | 376 | ... | ... | -0.901447 |
| 0.002218 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386 | 0 | 386 | ... | ... | -0.902039 |
| 0.002189 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396 | 0 | 396 | ... | ... | -0.902601 |
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.