Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.950052 | ... | ... | 137.4 | 0 | 137.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002307 |
| 0.947919 | ... | ... | 132.4 | 0 | 132.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002424 |
| 0.945683 | ... | ... | 127.4 | 0 | 127.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002548 |
| 0.943332 | ... | ... | 122.4 | 0 | 122.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.00268 |
| 0.940854 | ... | ... | 117.4 | 0 | 117.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002822 |
| 0.938234 | ... | ... | 112.4 | 0 | 112.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002974 |
| 0.935454 | ... | ... | 107.4 | 0 | 107.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003139 |
| 0.932494 | ... | ... | 102.4 | 0 | 102.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003317 |
| 0.929332 | ... | ... | 97.4 | 0 | 97.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003512 |
| 0.925939 | ... | ... | 92.4 | 0 | 92.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003724 |
| 0.922283 | ... | ... | 87.4 | 0 | 87.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003958 |
| 0.918325 | ... | ... | 82.4 | 0 | 82.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004217 |
| 0.914016 | ... | ... | 77.4 | 0 | 77.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004506 |
| 0.9093 | ... | ... | 72.4 | 0 | 72.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.00483 |
| 0.904101 | ... | ... | 67.4 | 0 | 67.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.005197 |
| 0.898329 | ... | ... | 62.4 | 0 | 62.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.005617 |
| 0.891866 | ... | ... | 57.4 | 0 | 57.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006102 |
| 0.884558 | ... | ... | 52.4 | 0 | 52.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.006671 |
| 0.876196 | ... | ... | 47.4 | 0 | 47.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.007349 |
| 0.866498 | ... | ... | 42.4 | 0 | 42.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008174 |
| 0.855058 | ... | ... | 37.4 | 0 | 37.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.0092 |
| 0.839946 | ... | ... | 32.5 | 0 | 32.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.010519 |
| 0.822803 | ... | ... | 27.5 | 0 | 27.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.020825 |
| 0.797866 | ... | ... | 22.6 | 0 | 22.6 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.041002 |
| 0.763546 | ... | ... | 17.7 | 0 | 17.7 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.073565 |
| 0.75474 | ... | ... | 16.8 | 0 | 16.8 | 26100 | 0.4 | 0 | 0.4 | ... | ... | -0.083914 |
| 0.743933 | ... | ... | 15.9 | 0 | 15.9 | 26200 | 0.5 | 0 | 0.5 | ... | ... | -0.094792 |
| 0.73392 | ... | ... | 14.9 | 0 | 14.9 | 26300 | 0.6 | 0 | 0.6 | ... | ... | -0.112438 |
| 0.721817 | ... | ... | 14 | 0 | 14 | 26400 | 0.6 | 0 | 0.6 | ... | ... | -0.124745 |
| 0.708955 | ... | ... | 13.1 | 0 | 13.1 | 26500 | 0.7 | 0 | 0.7 | ... | ... | -0.143754 |
| 0.693998 | ... | ... | 12.3 | 0 | 12.3 | 26600 | 0.9 | 0 | 0.9 | ... | ... | -0.168789 |
| 0.679336 | ... | ... | 11.4 | 0 | 11.4 | 26700 | 1 | 0 | 1 | ... | ... | -0.194413 |
| 0.661404 | ... | ... | 10.6 | 0 | 10.6 | 26800 | 1.6 | 0.4 | 1.2 | 1.6 | 1.6 | -0.249803 |
| 0.642535 | ... | ... | 9.8 | 0 | 9.8 | 26900 | 1.4 | 0 | 1.4 | ... | ... | -0.253246 |
| 0.62177 | ... | ... | 9 | 0 | 9 | 27000 | 1.6 | 0 | 1.6 | ... | ... | -0.289889 |
| 0.59998 | ... | ... | 8.3 | 0 | 8.3 | 27100 | 1.9 | 0 | 1.9 | ... | ... | -0.330212 |
| 0.576491 | ... | ... | 7.6 | 0 | 7.6 | 27200 | 2.2 | 0 | 2.2 | ... | ... | -0.371625 |
| 0.551603 | ... | ... | 6.9 | 0 | 6.9 | 27300 | 3.6 | 1 | 2.6 | 3.6 | 3.6 | -0.432418 |
| 0.525667 | ... | ... | 6.3 | 0 | 6.3 | 27400 | 2.9 | 0 | 2.9 | ... | ... | -0.463334 |
| 0.499068 | ... | ... | 5.8 | 0 | 5.8 | 27500 | 3.4 | 0 | 3.4 | ... | ... | -0.513317 |
| 0.471814 | ... | ... | 5.2 | 0 | 5.2 | 27600 | 3.8 | 0 | 3.8 | ... | ... | -0.565756 |
| 0.44428 | ... | ... | 4.7 | 0 | 4.7 | 27700 | 4.3 | 0 | 4.3 | ... | ... | -0.62054 |
| 0.416002 | ... | ... | 4.2 | 0 | 4.2 | 27800 | 4.8 | 0 | 4.8 | ... | ... | -0.680775 |
| 0.353839 | 2.6 | 2.6 | 3.8 | -1.2 | 2.6 | 27900 | 5.4 | 0 | 5.4 | ... | ... | -0.740553 |
| 0.361718 | ... | ... | 3.4 | 0 | 3.4 | 28000 | 6 | 0 | 6 | ... | ... | -0.809644 |
| 0.33552 | ... | ... | 3.1 | 0 | 3.1 | 28100 | 6.7 | 0 | 6.7 | ... | ... | -0.889304 |
| 0.310922 | ... | ... | 2.8 | 0 | 2.8 | 28200 | 7.4 | 0 | 7.4 | ... | ... | -0.997803 |
| 0.286253 | ... | ... | 2.5 | 0 | 2.5 | 28300 | 8.1 | 0 | 8.1 | ... | ... | -0.997803 |
| 0.263705 | ... | ... | 2.2 | 0 | 2.2 | 28400 | 8.8 | 0 | 8.8 | ... | ... | -0.997803 |
| 0.243776 | ... | ... | 2 | 0 | 2 | 28500 | 9.6 | 0 | 9.6 | ... | ... | -0.997803 |
| 0.184479 | 1.2 | 1.2 | 1.8 | -0.6 | 1.2 | 28600 | 10.4 | 0 | 10.4 | ... | ... | -0.997803 |
| 0.207529 | ... | ... | 1.7 | 0 | 1.7 | 28700 | 11.2 | 0 | 11.2 | ... | ... | -0.997803 |
| 0.188091 | ... | ... | 1.5 | 0 | 1.5 | 28800 | 12.1 | 0 | 12.1 | ... | ... | -0.997803 |
| 0.1753 | ... | ... | 1.4 | 0 | 1.4 | 28900 | 12.9 | 0 | 12.9 | ... | ... | -0.997803 |
| 0.159396 | ... | ... | 1.2 | 0 | 1.2 | 29000 | 13.8 | 0 | 13.8 | ... | ... | -0.997803 |
| 0.147228 | ... | ... | 1.1 | 0 | 1.1 | 29100 | 14.7 | 0 | 14.7 | ... | ... | -0.997803 |
| 0.13531 | ... | ... | 1 | 0 | 1 | 29200 | 15.6 | 0 | 15.6 | ... | ... | -0.997803 |
| 0.127525 | ... | ... | 1 | 0 | 1 | 29300 | 16.5 | 0 | 16.5 | ... | ... | -0.997803 |
| 0.116055 | ... | ... | 0.9 | 0 | 0.9 | 29400 | 17.5 | 0 | 17.5 | ... | ... | -0.997803 |
| 0.108823 | ... | ... | 0.8 | 0 | 0.8 | 29500 | 18.4 | 0 | 18.4 | ... | ... | -0.997803 |
| 0.101832 | ... | ... | 0.8 | 0 | 0.8 | 29600 | 19.3 | 0 | 19.3 | ... | ... | -0.997803 |
| 0.095048 | ... | ... | 0.7 | 0 | 0.7 | 29700 | 20.3 | 0 | 20.3 | ... | ... | -0.997803 |
| 0.08844 | ... | ... | 0.7 | 0 | 0.7 | 29800 | 21.2 | 0 | 21.2 | ... | ... | -0.997803 |
| 0.08198 | ... | ... | 0.6 | 0 | 0.6 | 29900 | 22.2 | 0 | 22.2 | ... | ... | -0.997803 |
| 0.080054 | ... | ... | 0.6 | 0 | 0.6 | 30000 | 23.2 | 0 | 23.2 | ... | ... | -0.997803 |
| 0.073908 | ... | ... | 0.6 | 0 | 0.6 | 30100 | 24.1 | 0 | 24.1 | ... | ... | -0.997803 |
| 0.072275 | ... | ... | 0.6 | 0 | 0.6 | 30200 | 25.1 | 0 | 25.1 | ... | ... | -0.997803 |
| 0.059286 | ... | ... | 0.5 | 0 | 0.5 | 30500 | 28 | 0 | 28 | ... | ... | -0.997803 |
| 0.04971 | ... | ... | 0.4 | 0 | 0.4 | 31000 | 32.9 | 0 | 32.9 | ... | ... | -0.997803 |
| 0.037249 | ... | ... | 0.3 | 0 | 0.3 | 31500 | 37.9 | 0 | 37.9 | ... | ... | -0.997803 |
| 0.03023 | ... | ... | 0.3 | 0 | 0.3 | 32000 | 42.8 | 0 | 42.8 | ... | ... | -0.997803 |
| 0.0239 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 47.8 | 0 | 47.8 | ... | ... | -0.997803 |
| 0.022457 | ... | ... | 0.2 | 0 | 0.2 | 33000 | 52.7 | 0 | 52.7 | ... | ... | -0.997803 |
| 0.017019 | ... | ... | 0.2 | 0 | 0.2 | 33500 | 57.7 | 0 | 57.7 | ... | ... | -0.997803 |
| 0.011753 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 62.7 | 0 | 62.7 | ... | ... | -0.997803 |
| 0.011182 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 67.6 | 0 | 67.6 | ... | ... | -0.997803 |
| 0.006112 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 72.6 | 0 | 72.6 | ... | ... | -0.997803 |
| 0.005848 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 77.6 | 0 | 77.6 | ... | ... | -0.997803 |
| 0.005612 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 82.6 | 0 | 82.6 | ... | ... | -0.997803 |
| 0.005399 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 87.6 | 0 | 87.6 | ... | ... | -0.997803 |
| 0.005206 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 92.6 | 0 | 92.6 | ... | ... | -0.997803 |
| 0.005031 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 97.6 | 0 | 97.6 | ... | ... | -0.997803 |
| 0.004871 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 102.6 | 0 | 102.6 | ... | ... | -0.997803 |
| 0.004723 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 107.6 | 0 | 107.6 | ... | ... | -0.997803 |
| 0.004588 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 112.6 | 0 | 112.6 | ... | ... | -0.997803 |
| 0.004463 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 117.6 | 0 | 117.6 | ... | ... | -0.997803 |
| 0.004347 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 122.6 | 0 | 122.6 | ... | ... | -0.997803 |
| 0.004238 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 127.6 | 0 | 127.6 | ... | ... | -0.997803 |
| 0.004137 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 132.6 | 0 | 132.6 | ... | ... | -0.997803 |
| 0.004043 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 137.6 | 0 | 137.6 | ... | ... | -0.997803 |
| 0.003954 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 142.6 | 0 | 142.6 | ... | ... | -0.997803 |
| 0.003871 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 147.6 | 0 | 147.6 | ... | ... | -0.997803 |
| 0.003793 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 152.6 | 0 | 152.6 | ... | ... | -0.997803 |
| 0.003719 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 157.6 | 0 | 157.6 | ... | ... | -0.997803 |
| 0.003649 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 162.6 | 0 | 162.6 | ... | ... | -0.997803 |
| 0.003583 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 167.6 | 0 | 167.6 | ... | ... | -0.997803 |
| 0.00352 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 172.6 | 0 | 172.6 | ... | ... | -0.997803 |
| 0.003404 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 182.6 | 0 | 182.6 | ... | ... | -0.997803 |
| 0.003299 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 192.6 | 0 | 192.6 | ... | ... | -0.997803 |
| 0.003202 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 202.6 | 0 | 202.6 | ... | ... | -0.997803 |
| 0.003114 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 212.6 | 0 | 212.6 | ... | ... | -0.997803 |
| 0.003034 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 222.6 | 0 | 222.6 | ... | ... | -0.997803 |
| 0.002959 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 232.6 | 0 | 232.6 | ... | ... | -0.997803 |
| 0.00289 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 242.6 | 0 | 242.6 | ... | ... | -0.997803 |
| 0.002826 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 252.6 | 0 | 252.6 | ... | ... | -0.997803 |
| 0.002766 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 262.6 | 0 | 262.6 | ... | ... | -0.997803 |
| 0.00271 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 272.6 | 0 | 272.6 | ... | ... | -0.997803 |
| 0.002657 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 282.6 | 0 | 282.6 | ... | ... | -0.997803 |
| 0.002608 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 292.6 | 0 | 292.6 | ... | ... | -0.997803 |
| 0.002562 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 302.6 | 0 | 302.6 | ... | ... | -0.997803 |
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.