Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.981149 | ... | ... | 144.4 | 2.1 | 146.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002125 |
| 0.980864 | ... | ... | 139.4 | 2.1 | 141.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002225 |
| 0.980581 | ... | ... | 134.4 | 2.1 | 136.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.00233 |
| 0.980302 | ... | ... | 129.4 | 2.1 | 131.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002443 |
| 0.980027 | ... | ... | 124.4 | 2.1 | 126.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002563 |
| 0.979754 | ... | ... | 119.4 | 2.1 | 121.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.00269 |
| 0.979484 | ... | ... | 114.4 | 2.1 | 116.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002827 |
| 0.979217 | ... | ... | 109.4 | 2.1 | 111.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002974 |
| 0.978953 | ... | ... | 104.4 | 2.1 | 106.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003133 |
| 0.978691 | ... | ... | 99.4 | 2.1 | 101.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003305 |
| 0.978432 | ... | ... | 94.4 | 2.1 | 96.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003492 |
| 0.978175 | ... | ... | 89.4 | 2.1 | 91.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003696 |
| 0.97792 | ... | ... | 84.4 | 2.1 | 86.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003921 |
| 0.977668 | ... | ... | 79.4 | 2.1 | 81.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.004168 |
| 0.977418 | ... | ... | 74.4 | 2.1 | 76.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004444 |
| 0.97717 | ... | ... | 69.4 | 2.1 | 71.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004753 |
| 0.976923 | ... | ... | 64.4 | 2.1 | 66.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.005101 |
| 0.976679 | ... | ... | 59.4 | 2.1 | 61.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005498 |
| 0.976436 | ... | ... | 54.4 | 2.1 | 56.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005956 |
| 0.976195 | ... | ... | 49.4 | 2.1 | 51.5 | 24000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.006489 |
| 0.975956 | ... | ... | 44.5 | 2.1 | 46.5 | 24500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.007121 |
| 0.971481 | ... | ... | 39.5 | 2.1 | 41.6 | 25000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.013535 |
| 0.966178 | ... | ... | 34.6 | 2 | 36.6 | 25500 | 0.2 | -0.1 | 0.3 | ... | ... | -0.025344 |
| 0.955297 | ... | ... | 29.8 | 2 | 31.7 | 26000 | 0.3 | -0.2 | 0.5 | 0.3 | 0.3 | -0.038093 |
| 0.933923 | ... | ... | 25.1 | 1.9 | 26.9 | 26500 | 0.5 | -0.2 | 0.7 | 0.6 | 0.5 | -0.061315 |
| 0.894677 | ... | ... | 20.6 | 1.8 | 22.3 | 27000 | 0.9 | -0.4 | 1.2 | 1.1 | 0.9 | -0.098648 |
| 0.836621 | ... | ... | 16.5 | 1.5 | 18 | 27500 | 1.5 | -0.6 | 2.1 | 2 | 1.5 | -0.158357 |
| 0.752105 | ... | ... | 12.9 | 1.2 | 14.1 | 28000 | 2.6 | -0.9 | 3.5 | 3.3 | 2.7 | -0.242122 |
| 0.650811 | ... | ... | 9.9 | 0.9 | 10.8 | 28500 | 4.3 | -1.2 | 5.5 | 4.8 | 4.8 | -0.344607 |
| 0.542768 | 8.5 | 7.6 | 7.5 | 0.6 | 8.1 | 29000 | 6.7 | -1.5 | 8.1 | 8.2 | 6.3 | -0.453258 |
| 0.438637 | 5.7 | 5.5 | 5.6 | 0.4 | 6 | 29500 | 9.5 | -1.8 | 11.2 | ... | ... | -0.557678 |
| 0.344782 | 4.7 | 4.2 | 4.2 | 0.2 | 4.4 | 30000 | 12.8 | -1.9 | 14.7 | 13.5 | 13.5 | -0.65149 |
| 0.265994 | 3.4 | 3.1 | 3.1 | 0.1 | 3.2 | 30500 | 16.6 | -2 | 18.6 | ... | ... | -0.729737 |
| 0.201347 | 2.2 | 2.2 | 2.3 | 0 | 2.3 | 31000 | 20.7 | -2.1 | 22.8 | 21.7 | 21.7 | -0.793442 |
| 0.153059 | 1.8 | 1.6 | 1.7 | 0 | 1.7 | 31500 | 25.1 | -2.2 | 27.2 | ... | ... | -0.843049 |
| 0.115222 | 1.3 | 1.3 | 1.3 | -0.1 | 1.2 | 32000 | 29.6 | -2.2 | 31.8 | ... | ... | -0.879734 |
| 0.088086 | 1 | 1 | 1 | -0.1 | 0.9 | 32500 | 34.3 | -2.1 | 36.4 | ... | ... | -0.905529 |
| 0.065566 | 0.8 | 0.7 | 0.7 | -0.1 | 0.7 | 33000 | 39.1 | -2.2 | 41.2 | ... | ... | -0.92651 |
| 0.050843 | ... | ... | 0.6 | -0.1 | 0.5 | 33500 | 43.9 | -2.1 | 46 | ... | ... | -0.93969 |
| 0.040565 | ... | ... | 0.5 | -0.1 | 0.4 | 34000 | 48.8 | -2.1 | 50.9 | ... | ... | -0.948475 |
| 0.030912 | ... | ... | 0.4 | -0.1 | 0.3 | 34500 | 53.7 | -2.1 | 55.8 | ... | ... | -0.956484 |
| 0.025476 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 58.6 | -2.2 | 60.8 | ... | ... | -0.963943 |
| 0.020396 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 63.6 | -2.1 | 65.7 | ... | ... | -0.964219 |
| 0.015543 | ... | ... | 0.2 | -0.1 | 0.2 | 36000 | 68.6 | -2.1 | 70.7 | ... | ... | -0.967556 |
| 0.014834 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 73.5 | -2.1 | 75.6 | ... | ... | -0.970628 |
| 0.010313 | 0.2 | 0.2 | 0.1 | 0 | 0.1 | 37000 | 78.5 | -2.1 | 80.6 | ... | ... | -0.97042 |
| 0.009895 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 83.5 | -2.1 | 85.6 | ... | ... | -0.970213 |
| 0.00952 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 88.5 | -2.1 | 90.6 | ... | ... | -0.970006 |
| 0.00523 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 93.5 | -2.1 | 95.6 | ... | ... | -0.9698 |
| 0.005049 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 98.5 | -2.1 | 100.6 | ... | ... | -0.969596 |
| 0.004883 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 103.5 | -2.1 | 105.6 | ... | ... | -0.969392 |
| 0.004731 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 108.5 | -2.1 | 110.6 | ... | ... | -0.969189 |
| 0.004591 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 113.5 | -2.1 | 115.6 | ... | ... | -0.968986 |
| 0.004462 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 118.5 | -2.1 | 120.6 | ... | ... | -0.968785 |
| 0.004343 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 123.5 | -2.1 | 125.6 | ... | ... | -0.968584 |
| 0.004231 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 128.5 | -2.1 | 130.6 | ... | ... | -0.968384 |
| 0.004127 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 133.5 | -2.1 | 135.6 | ... | ... | -0.968185 |
| 0.00403 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 138.5 | -2.1 | 140.6 | ... | ... | -0.967986 |
| 0.00394 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 143.5 | -2.1 | 145.6 | ... | ... | -0.967788 |
| 0.003855 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 148.5 | -2.1 | 150.6 | ... | ... | -0.967591 |
| 0.003774 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 153.5 | -2.1 | 155.6 | ... | ... | -0.967395 |
| 0.003699 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 158.5 | -2.1 | 160.6 | ... | ... | -0.967199 |
| 0.003628 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 163.5 | -2.1 | 165.6 | ... | ... | -0.967004 |
| 0.00356 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 168.5 | -2.1 | 170.6 | ... | ... | -0.96681 |
| 0.003496 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 173.5 | -2.1 | 175.6 | ... | ... | -0.966616 |
| 0.003435 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 178.5 | -2.1 | 180.6 | ... | ... | -0.966423 |
| 0.003377 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 183.5 | -2.1 | 185.6 | ... | ... | -0.966231 |
| 0.003322 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 188.5 | -2.1 | 190.6 | ... | ... | -0.966039 |
| 0.00327 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 193.5 | -2.1 | 195.6 | ... | ... | -0.965848 |
| 0.00322 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 198.5 | -2.1 | 200.6 | ... | ... | -0.965657 |
| 0.003172 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 203.5 | -2.1 | 205.6 | ... | ... | -0.965467 |
| 0.003126 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 208.5 | -2.1 | 210.6 | ... | ... | -0.965278 |
| 0.003083 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 213.5 | -2.1 | 215.6 | ... | ... | -0.965089 |
| 0.003041 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 218.5 | -2.1 | 220.6 | ... | ... | -0.964901 |
| 0.003001 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 223.5 | -2.1 | 225.6 | ... | ... | -0.964713 |
| 0.002962 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 228.5 | -2.1 | 230.6 | ... | ... | -0.964526 |
| 0.002889 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 238.5 | -2.1 | 240.6 | ... | ... | -0.964153 |
| 0.002822 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 248.5 | -2.1 | 250.6 | ... | ... | -0.963783 |
| 0.002759 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 258.5 | -2.1 | 260.6 | ... | ... | -0.963414 |
| 0.0027 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 268.5 | -2.1 | 270.6 | ... | ... | -0.963048 |
| 0.002645 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 278.5 | -2.1 | 280.6 | ... | ... | -0.962683 |
| 0.002594 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 288.5 | -2.1 | 290.6 | ... | ... | -0.962321 |
| 0.002546 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 298.5 | -2.1 | 300.6 | ... | ... | -0.96196 |
| 0.002501 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 308.5 | -2.1 | 310.6 | ... | ... | -0.961601 |
| 0.002458 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 318.5 | -2.1 | 320.6 | ... | ... | -0.961244 |
| 0.002417 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 328.5 | -2.1 | 330.6 | ... | ... | -0.960889 |
| 0.002379 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 338.5 | -2.1 | 340.6 | ... | ... | -0.960535 |
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.