Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991295 | ... | ... | 224 | 3.8 | 227.8 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001024 |
| 0.99083 | ... | ... | 214 | 3.8 | 217.8 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001132 |
| 0.990389 | ... | ... | 204 | 3.8 | 207.8 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001245 |
| 0.989967 | ... | ... | 194 | 3.8 | 197.8 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001364 |
| 0.989562 | ... | ... | 184 | 3.8 | 187.8 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001492 |
| 0.989172 | ... | ... | 174 | 3.8 | 177.8 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001629 |
| 0.988794 | ... | ... | 164 | 3.8 | 167.8 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001779 |
| 0.988426 | ... | ... | 154 | 3.8 | 157.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001943 |
| 0.988246 | ... | ... | 149 | 3.8 | 152.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002031 |
| 0.988069 | ... | ... | 144 | 3.8 | 147.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002124 |
| 0.987894 | ... | ... | 139 | 3.8 | 142.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002222 |
| 0.987721 | ... | ... | 134 | 3.8 | 137.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002326 |
| 0.987549 | ... | ... | 129 | 3.8 | 132.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002436 |
| 0.98738 | ... | ... | 124 | 3.8 | 127.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002553 |
| 0.987213 | ... | ... | 119 | 3.8 | 122.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002678 |
| 0.987047 | ... | ... | 114 | 3.8 | 117.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002813 |
| 0.986883 | ... | ... | 109 | 3.8 | 112.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002957 |
| 0.98672 | ... | ... | 104 | 3.8 | 107.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003112 |
| 0.986559 | ... | ... | 99 | 3.8 | 102.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00328 |
| 0.9864 | ... | ... | 94 | 3.8 | 97.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003462 |
| 0.986242 | ... | ... | 89 | 3.8 | 92.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003662 |
| 0.986085 | ... | ... | 84 | 3.8 | 87.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00388 |
| 0.98593 | ... | ... | 79 | 3.8 | 82.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004122 |
| 0.985775 | ... | ... | 74 | 3.8 | 77.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004389 |
| 0.985622 | ... | ... | 69 | 3.8 | 72.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004689 |
| 0.985471 | ... | ... | 64 | 3.8 | 67.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005026 |
| 0.98532 | ... | ... | 59 | 3.8 | 62.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005409 |
| 0.985171 | ... | ... | 54 | 3.8 | 57.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005849 |
| 0.985023 | ... | ... | 49 | 3.8 | 52.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006361 |
| 0.984876 | ... | ... | 44 | 3.8 | 47.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006964 |
| 0.984729 | ... | ... | 39.1 | 3.8 | 42.8 | 25500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.007688 |
| 0.979132 | ... | ... | 34.1 | 3.8 | 37.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.014693 |
| 0.978142 | ... | ... | 29.1 | 3.8 | 32.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.01655 |
| 0.970438 | ... | ... | 24.2 | 3.8 | 27.9 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.025612 |
| 0.960701 | ... | ... | 19.3 | 3.7 | 23 | 27500 | 0.2 | -0.1 | 0.3 | ... | ... | -0.036743 |
| 0.928525 | ... | ... | 14.6 | 3.6 | 18.2 | 28000 | 0.4 | -0.3 | 0.6 | 0.4 | 0.4 | -0.064418 |
| 0.920252 | ... | ... | 13.7 | 3.5 | 17.2 | 28100 | 0.5 | -0.3 | 0.7 | 0.7 | 0.6 | -0.078752 |
| 0.906305 | ... | ... | 12.8 | 3.5 | 16.3 | 28200 | 0.5 | -0.4 | 0.9 | 0.7 | 0.5 | -0.087584 |
| 0.897362 | ... | ... | 12 | 3.4 | 15.4 | 28300 | 0.6 | -0.4 | 1 | 0.6 | 0.6 | -0.102 |
| 0.882953 | ... | ... | 11.2 | 3.3 | 14.5 | 28400 | 0.7 | -0.5 | 1.2 | 0.8 | 0.7 | -0.116539 |
| 0.863717 | ... | ... | 10.4 | 3.3 | 13.6 | 28500 | 0.8 | -0.6 | 1.4 | 1.2 | 0.8 | -0.131382 |
| 0.84871 | ... | ... | 9.6 | 3.1 | 12.7 | 28600 | 1 | -0.7 | 1.6 | 1 | 0.9 | -0.150938 |
| 0.825194 | ... | ... | 8.9 | 3 | 11.9 | 28700 | 1.1 | -0.8 | 1.9 | 1.2 | 1.1 | -0.170636 |
| 0.801913 | ... | ... | 8.2 | 2.9 | 11.1 | 28800 | 1.3 | -0.9 | 2.2 | 1.4 | 1.2 | -0.194262 |
| 0.778502 | ... | ... | 7.6 | 2.8 | 10.3 | 28900 | 1.5 | -1.1 | 2.6 | 1.7 | 1.4 | -0.217963 |
| 0.751882 | 10.1 | 9.4 | 7 | 2.6 | 9.6 | 29000 | 1.8 | -1.2 | 3 | 2 | 1.4 | -0.244858 |
| 0.722755 | ... | ... | 6.4 | 2.5 | 8.9 | 29100 | 2.1 | -1.4 | 3.4 | 2.2 | 1.9 | -0.274234 |
| 0.693767 | ... | ... | 5.9 | 2.3 | 8.2 | 29200 | 2.4 | -1.5 | 3.9 | 2.7 | 2.2 | -0.305386 |
| 0.661284 | ... | ... | 5.4 | 2.2 | 7.6 | 29300 | 2.8 | -1.7 | 4.4 | 3 | 2.2 | -0.336087 |
| 0.629485 | ... | ... | 4.9 | 2.1 | 7 | 29400 | 3.2 | -1.8 | 4.9 | 3.1 | 3.1 | -0.368021 |
| 0.597884 | 7 | 6 | 4.5 | 1.9 | 6.4 | 29500 | 3.6 | -1.9 | 5.5 | 5.3 | 3 | -0.400577 |
| 0.564999 | ... | ... | 4.1 | 1.8 | 5.9 | 29600 | 4.1 | -2.1 | 6.1 | 4.2 | 4 | -0.432674 |
| 0.532775 | ... | ... | 3.8 | 1.6 | 5.4 | 29700 | 4.6 | -2.2 | 6.8 | ... | ... | -0.464934 |
| 0.500911 | ... | ... | 3.5 | 1.5 | 4.9 | 29800 | 5.1 | -2.4 | 7.5 | ... | ... | -0.496803 |
| 0.46994 | ... | ... | 3.2 | 1.4 | 4.5 | 29900 | 5.7 | -2.5 | 8.2 | 6.3 | 6.3 | -0.52775 |
| 0.44036 | 5 | 2.9 | 2.9 | 1.3 | 4.2 | 30000 | 6.4 | -2.5 | 8.9 | 7.4 | 5.6 | -0.557281 |
| 0.411625 | 3.7 | 3.6 | 2.7 | 1.2 | 3.8 | 30100 | 7 | -2.7 | 9.7 | ... | ... | -0.585943 |
| 0.384664 | ... | ... | 2.4 | 1.1 | 3.5 | 30200 | 7.7 | -2.7 | 10.4 | ... | ... | -0.61281 |
| 0.358417 | 3.4 | 3.4 | 2.2 | 1 | 3.2 | 30300 | 8.4 | -2.8 | 11.2 | ... | ... | -0.63894 |
| 0.334347 | 3 | 2.6 | 2 | 1 | 3 | 30400 | 9.2 | -2.9 | 12 | ... | ... | -0.662881 |
| 0.310929 | 3.4 | 2.5 | 1.9 | 0.9 | 2.7 | 30500 | 9.9 | -3 | 12.9 | 9.5 | 9.5 | -0.686149 |
| 0.290085 | ... | ... | 1.7 | 0.8 | 2.5 | 30600 | 10.7 | -3 | 13.7 | ... | ... | -0.706836 |
| 0.269879 | ... | ... | 1.6 | 0.8 | 2.3 | 30700 | 11.5 | -3.1 | 14.6 | ... | ... | -0.726869 |
| 0.250137 | ... | ... | 1.5 | 0.7 | 2.1 | 30800 | 12.3 | -3.1 | 15.4 | ... | ... | -0.746418 |
| 0.23337 | ... | ... | 1.3 | 0.7 | 2 | 30900 | 13.1 | -3.2 | 16.3 | ... | ... | -0.765644 |
| 0.217113 | 2.3 | 1.5 | 1.2 | 0.6 | 1.8 | 31000 | 14 | -3.3 | 17.2 | ... | ... | -0.781845 |
| 0.201247 | ... | ... | 1.2 | 0.5 | 1.7 | 31100 | 14.9 | -3.3 | 18.1 | ... | ... | -0.7947 |
| 0.188745 | 1.9 | 1.9 | 1.1 | 0.5 | 1.6 | 31200 | 15.7 | -3.3 | 19 | ... | ... | -0.810045 |
| 0.176694 | ... | ... | 1 | 0.5 | 1.5 | 31300 | 16.6 | -3.4 | 20 | ... | ... | -0.821985 |
| 0.161732 | ... | ... | 0.9 | 0.4 | 1.3 | 31400 | 17.5 | -3.4 | 20.9 | ... | ... | -0.833541 |
| 0.150255 | 1.5 | 1.5 | 0.9 | 0.4 | 1.2 | 31500 | 18.4 | -3.5 | 21.8 | ... | ... | -0.8482 |
| 0.111048 | 1 | 0.9 | 0.7 | 0.3 | 0.9 | 32000 | 23.1 | -3.6 | 26.6 | ... | ... | -0.886614 |
| 0.084541 | 0.8 | 0.8 | 0.6 | 0.2 | 0.7 | 32500 | 27.9 | -3.6 | 31.5 | 28.1 | 27.6 | -0.912236 |
| 0.065219 | ... | ... | 0.5 | 0.1 | 0.6 | 33000 | 32.7 | -3.7 | 36.4 | 32.9 | 32.9 | -0.930635 |
| 0.052011 | 0.5 | 0.5 | 0.4 | 0.1 | 0.5 | 33500 | 37.6 | -3.7 | 41.3 | ... | ... | -0.942936 |
| 0.044233 | ... | ... | 0.4 | 0.1 | 0.4 | 34000 | 42.6 | -3.7 | 46.3 | ... | ... | -0.949916 |
| 0.037436 | ... | ... | 0.3 | 0.1 | 0.4 | 34500 | 47.5 | -3.8 | 51.3 | ... | ... | -0.955928 |
| 0.035106 | 0.4 | 0.4 | 0.3 | 0.1 | 0.4 | 35000 | 52.5 | -3.8 | 56.2 | ... | ... | -0.961215 |
| 0.029563 | ... | ... | 0.3 | 0.1 | 0.3 | 35500 | 57.5 | -3.7 | 61.2 | 57.1 | 57.1 | -0.962494 |
| 0.028015 | ... | ... | 0.3 | 0.1 | 0.3 | 36000 | 62.4 | -3.8 | 66.2 | ... | ... | -0.966832 |
| 0.026665 | ... | ... | 0.2 | 0.1 | 0.3 | 36500 | 67.4 | -3.8 | 71.2 | ... | ... | -0.967581 |
| 0.022195 | ... | ... | 0.2 | 0.1 | 0.3 | 37000 | 72.4 | -3.8 | 76.1 | ... | ... | -0.971292 |
| 0.021262 | ... | ... | 0.2 | 0.1 | 0.3 | 37500 | 77.4 | -3.8 | 81.1 | ... | ... | -0.971696 |
| 0.017203 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 82.3 | -3.8 | 86.1 | ... | ... | -0.974972 |
| 0.016562 | ... | ... | 0.2 | 0.1 | 0.2 | 38500 | 87.3 | -3.8 | 91.1 | ... | ... | -0.97514 |
| 0.012756 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 92.3 | -3.8 | 96.1 | ... | ... | -0.978099 |
| 0.012326 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 97.3 | -3.8 | 101.1 | ... | ... | -0.978099 |
| 0.011935 | ... | ... | 0.1 | 0.1 | 0.2 | 40000 | 102.3 | -3.8 | 106 | ... | ... | -0.978088 |
| 0.008368 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 107.3 | -3.8 | 111 | ... | ... | -0.978067 |
| 0.008124 | ... | ... | 0.1 | 0.1 | 0.1 | 41000 | 112.2 | -3.8 | 116 | ... | ... | -0.980573 |
| 0.007899 | ... | ... | 0.1 | 0.1 | 0.1 | 41500 | 117.2 | -3.8 | 121 | ... | ... | -0.980449 |
| 0.004359 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 122.2 | -3.8 | 126 | ... | ... | -0.980325 |
| 0.004245 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 127.2 | -3.8 | 131 | ... | ... | -0.980201 |
| 0.004139 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 132.2 | -3.8 | 136 | ... | ... | -0.980078 |
| 0.00404 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 137.2 | -3.8 | 141 | ... | ... | -0.979955 |
| 0.003948 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 142.2 | -3.8 | 146 | ... | ... | -0.979833 |
| 0.003861 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 147.2 | -3.8 | 151 | ... | ... | -0.979711 |
| 0.00378 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 45000 | 152.2 | -3.8 | 156 | ... | ... | -0.97959 |
| 0.003631 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 162.2 | -3.8 | 166 | ... | ... | -0.979348 |
| 0.003497 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 172.2 | -3.8 | 176 | ... | ... | -0.979108 |
| 0.003377 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 182.2 | -3.8 | 186 | ... | ... | -0.97887 |
| 0.003268 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 192.2 | -3.8 | 196 | ... | ... | -0.978633 |
| 0.003169 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 202.2 | -3.8 | 206 | ... | ... | -0.978398 |
| 0.003079 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 212.2 | -3.8 | 216 | ... | ... | -0.978164 |
| 0.002995 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 222.2 | -3.8 | 226 | ... | ... | -0.977932 |
| 0.002919 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 232.2 | -3.8 | 236 | ... | ... | -0.977701 |
| 0.002848 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 242.2 | -3.8 | 246 | ... | ... | -0.977471 |
| 0.002782 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 252.2 | -3.8 | 256 | ... | ... | -0.977242 |
| 0.002721 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 262.2 | -3.8 | 266 | ... | ... | -0.977015 |
| 0.002664 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 272.2 | -3.8 | 276 | ... | ... | -0.976789 |
| 0.002611 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 282.2 | -3.8 | 286 | ... | ... | -0.976564 |
| 0.00256 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 292.2 | -3.8 | 296 | ... | ... | -0.976341 |
| 0.002513 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 302.2 | -3.8 | 306 | ... | ... | -0.976118 |
| 0.002469 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 312.2 | -3.8 | 316 | ... | ... | -0.975896 |
| 0.002427 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 322.2 | -3.8 | 326 | ... | ... | -0.975676 |
| 0.002388 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 332.2 | -3.8 | 336 | ... | ... | -0.975457 |
| 0.00235 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 342.2 | -3.8 | 346 | ... | ... | -0.975239 |
| 0.002315 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 352.2 | -3.8 | 356 | ... | ... | -0.975021 |
| 0.002281 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 362.2 | -3.8 | 366 | ... | ... | -0.974805 |
| 0.002248 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 372.2 | -3.8 | 376 | ... | ... | -0.97459 |
| 0.002218 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 382.2 | -3.8 | 386 | ... | ... | -0.974375 |
| 0.002188 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 392.2 | -3.8 | 396 | ... | ... | -0.974162 |
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.