Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997802 | ... | ... | 166.3 | 0 | 166.3 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001835 |
| 0.997802 | ... | ... | 161.3 | 0 | 161.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001914 |
| 0.997802 | ... | ... | 156.3 | 0 | 156.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001997 |
| 0.997802 | ... | ... | 151.3 | 0 | 151.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002084 |
| 0.997802 | ... | ... | 146.3 | 0 | 146.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002177 |
| 0.997802 | ... | ... | 141.3 | 0 | 141.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002274 |
| 0.997802 | ... | ... | 136.3 | 0 | 136.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002377 |
| 0.997802 | ... | ... | 131.3 | 0 | 131.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002487 |
| 0.997802 | ... | ... | 126.3 | 0 | 126.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002603 |
| 0.997802 | ... | ... | 121.3 | 0 | 121.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002728 |
| 0.997802 | ... | ... | 116.3 | 0 | 116.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002861 |
| 0.997802 | ... | ... | 111.3 | 0 | 111.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003005 |
| 0.997802 | ... | ... | 101.3 | 0 | 101.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003327 |
| 0.997802 | ... | ... | 91.3 | 0 | 91.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.003708 |
| 0.997802 | ... | ... | 86.3 | 0 | 86.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.003927 |
| 0.997802 | ... | ... | 81.3 | 0 | 81.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004168 |
| 0.997802 | ... | ... | 76.3 | 0 | 76.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.004435 |
| 0.997802 | ... | ... | 71.3 | 0 | 71.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.004734 |
| 0.997802 | ... | ... | 66.3 | 0 | 66.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.005072 |
| 0.997802 | ... | ... | 61.3 | 0 | 61.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.005455 |
| 0.997802 | ... | ... | 56.3 | 0 | 56.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.010198 |
| 0.997802 | ... | ... | 51.4 | 0 | 51.4 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.011064 |
| 0.997802 | ... | ... | 46.4 | 0 | 46.4 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.012082 |
| 0.997802 | ... | ... | 41.4 | 0 | 41.4 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.018099 |
| 0.997802 | ... | ... | 36.5 | 0 | 36.5 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.024842 |
| 0.997802 | ... | ... | 31.5 | 0 | 31.5 | 28000 | 0.3 | 0 | 0.3 | ... | ... | -0.032707 |
| 0.997802 | ... | ... | 26.6 | 0 | 26.6 | 28500 | 0.4 | 0 | 0.4 | ... | ... | -0.046978 |
| 0.997802 | ... | ... | 21.9 | 0 | 21.9 | 29000 | 0.6 | 0 | 0.6 | ... | ... | -0.077207 |
| 0.997802 | ... | ... | 17.3 | 0 | 17.3 | 29500 | 1.1 | 0.1 | 1 | ... | ... | -0.126317 |
| 0.997802 | ... | ... | 16.4 | 0 | 16.4 | 29600 | 1.1 | 0 | 1.1 | ... | ... | -0.134136 |
| 0.997802 | ... | ... | 15.5 | 0 | 15.5 | 29700 | 1.2 | 0 | 1.2 | ... | ... | -0.145645 |
| 0.997802 | ... | ... | 14.7 | 0 | 14.7 | 29800 | 1.4 | 0 | 1.4 | ... | ... | -0.160586 |
| 0.958104 | ... | ... | 13.8 | 0 | 13.8 | 29900 | 1.5 | 0 | 1.5 | ... | ... | -0.175707 |
| 0.920004 | ... | ... | 13 | 0 | 13 | 30000 | 1.7 | 0 | 1.7 | ... | ... | -0.193782 |
| 0.888443 | ... | ... | 12.2 | 0 | 12.2 | 30100 | 2 | 0.1 | 1.9 | ... | ... | -0.216669 |
| 0.859704 | ... | ... | 11.4 | 0 | 11.4 | 30200 | 2.2 | 0 | 2.2 | ... | ... | -0.232497 |
| 0.756532 | 11.8 | 11.8 | 10.7 | 1.2 | 11.8 | 30300 | 2.4 | 0 | 2.4 | ... | ... | -0.253053 |
| 0.793992 | ... | ... | 10 | 0 | 10 | 30400 | 2.8 | 0.2 | 2.7 | ... | ... | -0.27899 |
| 0.761953 | ... | ... | 9.3 | 0 | 9.3 | 30500 | 3.2 | 0.2 | 3 | ... | ... | -0.302472 |
| 0.730868 | ... | ... | 8.6 | 0 | 8.6 | 30600 | 3.6 | 0.3 | 3.3 | ... | ... | -0.32694 |
| 0.69584 | ... | ... | 8 | 0 | 8 | 30700 | 3.8 | 0.1 | 3.7 | ... | ... | -0.346744 |
| 0.66391 | ... | ... | 7.3 | 0 | 7.3 | 30800 | 4.2 | 0.1 | 4.1 | ... | ... | -0.371341 |
| 0.62942 | ... | ... | 6.8 | 0 | 6.8 | 30900 | 4.7 | 0.3 | 4.5 | ... | ... | -0.397821 |
| 0.601563 | ... | ... | 6.2 | -0.3 | 5.9 | 31000 | 4.3 | -0.7 | 4.9 | 4.3 | 4.3 | -0.41287 |
| 0.562907 | ... | ... | 5.7 | 0 | 5.7 | 31100 | 5.4 | 0 | 5.4 | ... | ... | -0.445736 |
| 0.530557 | ... | ... | 5.2 | -0.3 | 4.9 | 31200 | 6.1 | 0.2 | 5.9 | ... | ... | -0.47134 |
| 0.497026 | ... | ... | 4.8 | 0 | 4.8 | 31300 | 6.5 | 0 | 6.5 | ... | ... | -0.496378 |
| 0.472081 | 5.1 | 5.1 | 4.3 | 0.8 | 5.1 | 31400 | 7 | 0 | 7 | ... | ... | -0.521325 |
| 0.435294 | ... | ... | 3.9 | 0.1 | 4 | 31500 | 8 | 0.4 | 7.6 | ... | ... | -0.541659 |
| 0.399119 | ... | ... | 3.6 | -0.2 | 3.4 | 31600 | 8.3 | 0 | 8.3 | ... | ... | -0.569042 |
| 0.37435 | ... | ... | 3.2 | 0 | 3.2 | 31700 | 8.9 | 0 | 8.9 | ... | ... | -0.591967 |
| 0.346749 | ... | ... | 2.9 | 0 | 2.9 | 31800 | 9.6 | 0 | 9.6 | ... | ... | -0.613562 |
| 0.321484 | ... | ... | 2.7 | 0 | 2.7 | 31900 | 10.3 | 0 | 10.3 | ... | ... | -0.634704 |
| 0.285236 | ... | ... | 2.4 | -0.3 | 2.2 | 32000 | 11.1 | 0 | 11.1 | ... | ... | -0.65418 |
| 0.264909 | ... | ... | 2.2 | -0.2 | 2 | 32100 | 11.9 | 0 | 11.9 | ... | ... | -0.671705 |
| 0.251057 | ... | ... | 2 | 0 | 2 | 32200 | 12.6 | 0 | 12.6 | ... | ... | -0.690209 |
| 0.229955 | ... | ... | 1.8 | 0 | 1.8 | 32300 | 13.5 | 0 | 13.5 | ... | ... | -0.705029 |
| 0.215234 | ... | ... | 1.6 | 0.1 | 1.7 | 32400 | 14.3 | 0 | 14.3 | ... | ... | -0.721032 |
| 0.18455 | ... | ... | 1.5 | -0.2 | 1.3 | 32500 | 15.1 | 0 | 15.1 | ... | ... | -0.734805 |
| 0.177798 | ... | ... | 1.3 | 0 | 1.3 | 32600 | 16 | 0 | 16 | ... | ... | -0.748133 |
| 0.157125 | ... | ... | 1.2 | -0.1 | 1.1 | 32700 | 16.9 | 0 | 16.9 | ... | ... | -0.759035 |
| 0.151812 | ... | ... | 1.1 | 0 | 1.1 | 32800 | 17.8 | 0 | 17.8 | ... | ... | -0.769482 |
| 0.139336 | ... | ... | 1 | 0 | 1 | 32900 | 18.7 | 0 | 18.7 | ... | ... | -0.779528 |
| 0.127089 | ... | ... | 0.9 | 0 | 0.9 | 33000 | 19.6 | 0 | 19.6 | ... | ... | -0.789217 |
| 0.119192 | ... | ... | 0.9 | 0 | 0.9 | 33100 | 20.5 | 0 | 20.5 | ... | ... | -0.796379 |
| 0.107352 | ... | ... | 0.8 | 0 | 0.8 | 33200 | 21.4 | 0 | 21.4 | ... | ... | -0.805428 |
| 0.099989 | ... | ... | 0.7 | 0 | 0.7 | 33300 | 22.4 | 0 | 22.4 | ... | ... | -0.811953 |
| 0.092858 | ... | ... | 0.7 | 0 | 0.7 | 33400 | 23.3 | 0 | 23.3 | ... | ... | -0.8182 |
| 0.085923 | ... | ... | 0.6 | 0 | 0.6 | 33500 | 24.3 | 0 | 24.3 | ... | ... | -0.824193 |
| 0.079148 | ... | ... | 0.6 | 0 | 0.6 | 33600 | 25.2 | 0 | 25.2 | ... | ... | -0.829955 |
| 0.062908 | ... | ... | 0.5 | 0 | 0.5 | 34000 | 29.1 | 0 | 29.1 | ... | ... | -0.846458 |
| 0.047586 | ... | ... | 0.4 | 0 | 0.4 | 34500 | 34 | 0 | 34 | ... | ... | -0.862574 |
| 0.038863 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 38.9 | 0 | 38.9 | ... | ... | -0.876023 |
| 0.026578 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 43.9 | 0 | 43.9 | ... | ... | -0.885427 |
| 0.024656 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 48.8 | 0 | 48.8 | ... | ... | -0.893469 |
| 0.018522 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 53.8 | 0 | 53.8 | ... | ... | -0.898504 |
| 0.012701 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 58.8 | 0 | 58.8 | ... | ... | -0.904713 |
| 0.011985 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 63.8 | 0 | 63.8 | ... | ... | -0.90841 |
| 0.011365 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 68.7 | 0 | 68.7 | ... | ... | -0.913431 |
| 0.006199 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 73.7 | 0 | 73.7 | ... | ... | -0.916247 |
| 0.005915 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 78.7 | 0 | 78.7 | ... | ... | -0.918758 |
| 0.005661 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 83.7 | 0 | 83.7 | ... | ... | -0.92101 |
| 0.005434 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 88.7 | 0 | 88.7 | ... | ... | -0.923042 |
| 0.005043 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 98.7 | 0 | 98.7 | ... | ... | -0.926562 |
| 0.004718 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 108.7 | 0 | 108.7 | ... | ... | -0.929504 |
| 0.004443 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 118.7 | 0 | 118.7 | ... | ... | -0.931997 |
| 0.004208 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 128.7 | 0 | 128.7 | ... | ... | -0.934134 |
| 0.004003 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 138.7 | 0 | 138.7 | ... | ... | -0.935984 |
| 0.003825 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 148.7 | 0 | 148.7 | ... | ... | -0.937598 |
| 0.003666 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 158.7 | 0 | 158.7 | ... | ... | -0.939016 |
| 0.003525 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 168.7 | 0 | 168.7 | ... | ... | -0.94027 |
| 0.003398 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 178.7 | 0 | 178.7 | ... | ... | -0.941384 |
| 0.003284 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 188.7 | 0 | 188.7 | ... | ... | -0.942379 |
| 0.003181 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 198.7 | 0 | 198.7 | ... | ... | -0.94327 |
| 0.003086 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 208.7 | 0 | 208.7 | ... | ... | -0.944072 |
| 0.002999 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 218.7 | 0 | 218.7 | ... | ... | -0.944795 |
| 0.00292 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 228.7 | 0 | 228.7 | ... | ... | -0.945448 |
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.