Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.965757 | ... | ... | 145.5 | 0 | 145.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.00216 |
| 0.964583 | ... | ... | 140.5 | 0 | 140.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002263 |
| 0.963359 | ... | ... | 135.5 | 0 | 135.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002371 |
| 0.962079 | ... | ... | 130.5 | 0 | 130.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002487 |
| 0.960737 | ... | ... | 125.5 | 0 | 125.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00261 |
| 0.959326 | ... | ... | 120.5 | 0 | 120.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002742 |
| 0.957836 | ... | ... | 115.5 | 0 | 115.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002883 |
| 0.956259 | ... | ... | 110.5 | 0 | 110.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003036 |
| 0.954583 | ... | ... | 105.5 | 0 | 105.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.0032 |
| 0.952794 | ... | ... | 100.5 | 0 | 100.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003378 |
| 0.950877 | ... | ... | 95.5 | 0 | 95.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003573 |
| 0.948813 | ... | ... | 90.5 | 0 | 90.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003786 |
| 0.944147 | ... | ... | 80.5 | 0 | 80.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00428 |
| 0.938549 | ... | ... | 70.5 | 0 | 70.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004895 |
| 0.935288 | ... | ... | 65.5 | 0 | 65.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.005264 |
| 0.931632 | ... | ... | 60.5 | 0 | 60.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005686 |
| 0.927493 | ... | ... | 55.5 | 0 | 55.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.006175 |
| 0.922752 | ... | ... | 50.5 | 0 | 50.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.006748 |
| 0.917247 | ... | ... | 45.5 | 0 | 45.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.007433 |
| 0.908824 | ... | ... | 40.6 | 0 | 40.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.014175 |
| 0.900824 | ... | ... | 35.6 | 0 | 35.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.015906 |
| 0.888709 | ... | ... | 30.6 | 0 | 30.6 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.030212 |
| 0.871113 | ... | ... | 25.7 | 0 | 25.7 | 26500 | 0.3 | 0 | 0.3 | ... | ... | -0.040876 |
| 0.841297 | ... | ... | 21 | 0 | 21 | 27000 | 0.5 | 0 | 0.5 | ... | ... | -0.076521 |
| 0.834444 | ... | ... | 20 | 0 | 20 | 27100 | 0.6 | 0 | 0.6 | ... | ... | -0.084184 |
| 0.827222 | ... | ... | 19.1 | 0 | 19.1 | 27200 | 0.6 | 0 | 0.6 | ... | ... | -0.092148 |
| 0.807026 | ... | ... | 17.3 | 0 | 17.3 | 27400 | 1.1 | 0.3 | 0.8 | 1.1 | 1.1 | -0.140605 |
| 0.796274 | ... | ... | 16.4 | 0 | 16.4 | 27500 | 0.9 | 0 | 0.9 | ... | ... | -0.131169 |
| 0.782946 | ... | ... | 15.5 | 0 | 15.5 | 27600 | 1.1 | 0 | 1.1 | ... | ... | -0.148565 |
| 0.769178 | ... | ... | 14.7 | 0 | 14.7 | 27700 | 1.2 | 0 | 1.2 | ... | ... | -0.166065 |
| 0.753056 | ... | ... | 13.9 | 0 | 13.9 | 27800 | 1.4 | 0 | 1.4 | ... | ... | -0.187053 |
| 0.73654 | ... | ... | 13.1 | 0 | 13.1 | 27900 | 2.2 | 0.6 | 1.6 | 2.2 | 2.2 | -0.237784 |
| 0.719528 | ... | ... | 12.3 | 0 | 12.3 | 28000 | 1.8 | 0 | 1.8 | ... | ... | -0.22925 |
| 0.700472 | ... | ... | 11.5 | 0 | 11.5 | 28100 | 2.1 | 0 | 2.1 | ... | ... | -0.253293 |
| 0.679691 | ... | ... | 10.8 | 0 | 10.8 | 28200 | 2.3 | 0 | 2.3 | ... | ... | -0.277542 |
| 0.65862 | ... | ... | 10.1 | 0 | 10.1 | 28300 | 3 | 0.4 | 2.6 | 3 | 3 | -0.317085 |
| 0.636197 | ... | ... | 9.5 | 0 | 9.5 | 28400 | 3 | 0 | 3 | ... | ... | -0.332304 |
| 0.613516 | ... | ... | 8.8 | 0 | 8.8 | 28500 | 3.3 | 0 | 3.3 | ... | ... | -0.360529 |
| 0.590407 | ... | ... | 8.2 | 0 | 8.2 | 28600 | 3.7 | 0 | 3.7 | ... | ... | -0.389962 |
| 0.565962 | ... | ... | 7.6 | 0 | 7.6 | 28700 | 4.1 | 0 | 4.1 | ... | ... | -0.419481 |
| 0.541471 | ... | ... | 7.1 | 0 | 7.1 | 28800 | 4.6 | 0 | 4.6 | ... | ... | -0.449734 |
| 0.516744 | ... | ... | 6.5 | 0 | 6.5 | 28900 | 5 | 0 | 5 | ... | ... | -0.480195 |
| 0.491809 | ... | ... | 6 | 0 | 6 | 29000 | 5.5 | 0 | 5.5 | ... | ... | -0.510931 |
| 0.467058 | ... | ... | 5.6 | 0 | 5.6 | 29100 | 6.1 | 0 | 6.1 | ... | ... | -0.541415 |
| 0.442883 | ... | ... | 5.2 | 0 | 5.2 | 29200 | 6.7 | 0 | 6.7 | ... | ... | -0.571119 |
| 0.41887 | ... | ... | 4.8 | 0 | 4.8 | 29300 | 7.3 | 0 | 7.3 | ... | ... | -0.60069 |
| 0.386377 | 4 | 4 | 4.4 | -0.5 | 4 | 29400 | 7.9 | 0 | 7.9 | ... | ... | -0.629004 |
| 0.372959 | ... | ... | 4.1 | 0 | 4.1 | 29500 | 8.6 | 0 | 8.6 | ... | ... | -0.657271 |
| 0.351452 | ... | ... | 3.8 | 0 | 3.8 | 29600 | 9.3 | 0 | 9.3 | ... | ... | -0.68377 |
| 0.330164 | ... | ... | 3.5 | 0 | 3.5 | 29700 | 10 | 0 | 10 | ... | ... | -0.710266 |
| 0.310623 | ... | ... | 3.2 | 0 | 3.2 | 29800 | 10.7 | 0 | 10.7 | ... | ... | -0.737069 |
| 0.28952 | 2.9 | 2.9 | 3 | -0.1 | 2.9 | 29900 | 11.4 | 0 | 11.4 | ... | ... | -0.761537 |
| 0.266115 | 2.6 | 2.6 | 2.8 | -0.2 | 2.6 | 30000 | 12.2 | 0 | 12.2 | ... | ... | -0.783037 |
| 0.255289 | ... | ... | 2.5 | 0 | 2.5 | 30100 | 13 | 0 | 13 | ... | ... | -0.804491 |
| 0.236279 | 2.3 | 2.3 | 2.4 | -0.1 | 2.3 | 30200 | 13.8 | 0 | 13.8 | ... | ... | -0.826149 |
| 0.2244 | ... | ... | 2.2 | 0 | 2.2 | 30300 | 14.6 | 0 | 14.6 | ... | ... | -0.848315 |
| 0 | ... | ... | ... | ... | ... | 30400 | ... | ... | ... | ... | ... | 0 |
| 0.196927 | ... | ... | 1.9 | 0 | 1.9 | 30500 | 16.3 | 0 | 16.3 | ... | ... | -0.885326 |
| 0.139868 | ... | ... | 1.3 | 0 | 1.3 | 31000 | 20.7 | 0 | 20.7 | ... | ... | -0.976585 |
| 0.102436 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 25.4 | 0 | 25.4 | ... | ... | -0.996604 |
| 0.075108 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 30.1 | 0 | 30.1 | ... | ... | -0.996604 |
| 0.057476 | ... | ... | 0.5 | 0 | 0.5 | 32500 | 34.9 | 0 | 34.9 | ... | ... | -0.996604 |
| 0.045341 | ... | ... | 0.4 | 0 | 0.4 | 33000 | 39.8 | 0 | 39.8 | ... | ... | -0.996604 |
| 0.034246 | ... | ... | 0.3 | 0 | 0.3 | 33500 | 44.7 | 0 | 44.7 | ... | ... | -0.996604 |
| 0.027991 | ... | ... | 0.3 | 0 | 0.3 | 34000 | 49.7 | 0 | 49.7 | ... | ... | -0.996604 |
| 0.022256 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 54.6 | 0 | 54.6 | ... | ... | -0.996604 |
| 0.021029 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 59.6 | 0 | 59.6 | ... | ... | -0.996604 |
| 0.015997 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 64.6 | 0 | 64.6 | ... | ... | -0.996604 |
| 0.015236 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 69.6 | 0 | 69.6 | ... | ... | -0.996604 |
| 0.014563 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 74.6 | 0 | 74.6 | ... | ... | -0.996604 |
| 0.010135 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 79.5 | 0 | 79.5 | ... | ... | -0.996604 |
| 0.005346 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 89.5 | 0 | 89.5 | ... | ... | -0.996604 |
| 0.00498 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 99.5 | 0 | 99.5 | ... | ... | -0.996604 |
| 0.004674 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 109.5 | 0 | 109.5 | ... | ... | -0.996604 |
| 0.004415 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 119.5 | 0 | 119.5 | ... | ... | -0.996604 |
| 0.004191 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 129.5 | 0 | 129.5 | ... | ... | -0.996604 |
| 0.003996 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 139.5 | 0 | 139.5 | ... | ... | -0.996604 |
| 0.003825 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 149.5 | 0 | 149.5 | ... | ... | -0.996604 |
| 0.003673 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 159.5 | 0 | 159.5 | ... | ... | -0.996604 |
| 0.003537 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 169.5 | 0 | 169.5 | ... | ... | -0.996604 |
| 0.003415 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 179.5 | 0 | 179.5 | ... | ... | -0.996604 |
| 0.003305 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 189.5 | 0 | 189.5 | ... | ... | -0.996604 |
| 0.003205 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 199.5 | 0 | 199.5 | ... | ... | -0.996604 |
| 0.003113 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 209.5 | 0 | 209.5 | ... | ... | -0.996604 |
| 0.003029 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 219.5 | 0 | 219.5 | ... | ... | -0.996604 |
| 0.002952 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 229.5 | 0 | 229.5 | ... | ... | -0.996604 |
| 0.00288 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 239.5 | 0 | 239.5 | ... | ... | -0.996604 |
| 0.002814 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 249.5 | 0 | 249.5 | ... | ... | -0.996604 |
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.