Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998379 | ... | ... | 131.4 | 0 | 131.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002349 |
| 0.998379 | ... | ... | 126.4 | 0 | 126.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002469 |
| 0.998379 | ... | ... | 121.4 | 0 | 121.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002596 |
| 0.998379 | ... | ... | 116.4 | 0 | 116.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002733 |
| 0.998379 | ... | ... | 111.4 | 0 | 111.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002879 |
| 0.998379 | ... | ... | 106.4 | 0 | 106.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.003037 |
| 0.998379 | ... | ... | 101.4 | 0 | 101.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003207 |
| 0.998379 | ... | ... | 96.4 | 0 | 96.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003393 |
| 0.998379 | ... | ... | 91.4 | 0 | 91.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003595 |
| 0.998379 | ... | ... | 86.4 | 0 | 86.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003817 |
| 0.998379 | ... | ... | 81.4 | 0 | 81.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004062 |
| 0.998379 | ... | ... | 76.4 | 0 | 76.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004333 |
| 0.998379 | ... | ... | 71.4 | 0 | 71.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004637 |
| 0.998379 | ... | ... | 66.4 | 0 | 66.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.004979 |
| 0.998379 | ... | ... | 61.4 | 0 | 61.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.005368 |
| 0.998379 | ... | ... | 56.4 | 0 | 56.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.005815 |
| 0.998379 | ... | ... | 51.4 | 0 | 51.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006335 |
| 0.998379 | ... | ... | 46.4 | 0 | 46.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.006949 |
| 0.998379 | ... | ... | 41.4 | 0 | 41.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.007685 |
| 0.998379 | ... | ... | 36.4 | 0 | 36.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008591 |
| 0.998379 | ... | ... | 31.4 | 0 | 31.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009732 |
| 0.998379 | ... | ... | 26.5 | 0 | 26.5 | 24500 | 0 | 0 | 0.1 | 0 | 0 | -0.003076 |
| 0.998379 | ... | ... | 21.5 | 0 | 21.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.022438 |
| 0.998379 | ... | ... | 16.6 | 0 | 16.6 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.044766 |
| 0.998379 | ... | ... | 15.6 | 0 | 15.6 | 25600 | 0.2 | 0 | 0.2 | ... | ... | -0.046744 |
| 0.998379 | ... | ... | 14.7 | 0 | 14.7 | 25700 | 0.3 | 0 | 0.3 | ... | ... | -0.056888 |
| 0.998379 | ... | ... | 13.7 | 0 | 13.7 | 25800 | 0.3 | 0 | 0.3 | ... | ... | -0.067227 |
| 0.998379 | ... | ... | 12.8 | 0 | 12.8 | 25900 | 0.4 | 0 | 0.4 | ... | ... | -0.077921 |
| 0.998379 | ... | ... | 11.8 | 0 | 11.8 | 26000 | 0.5 | 0 | 0.5 | ... | ... | -0.095761 |
| 0.998379 | ... | ... | 10.9 | 0 | 10.9 | 26100 | 0.6 | 0 | 0.6 | ... | ... | -0.113635 |
| 0.998379 | ... | ... | 10.1 | 0 | 10.1 | 26200 | 0.7 | 0 | 0.7 | ... | ... | -0.131903 |
| 0.998379 | ... | ... | 9.2 | 0 | 9.2 | 26300 | 0.8 | 0 | 0.8 | ... | ... | -0.156049 |
| 0.998379 | ... | ... | 8.4 | 0 | 8.4 | 26400 | 1 | 0 | 1 | ... | ... | -0.180497 |
| 0.927733 | ... | ... | 7.6 | 0 | 7.6 | 26500 | 1 | -0.3 | 1.2 | 1 | 1 | -0.192333 |
| 0.863108 | ... | ... | 6.8 | 0 | 6.8 | 26600 | 1.5 | 0 | 1.5 | ... | ... | -0.246549 |
| 0.802826 | ... | ... | 6.1 | 0 | 6.1 | 26700 | 1.7 | 0 | 1.7 | ... | ... | -0.279426 |
| 0.744309 | ... | ... | 5.5 | 0 | 5.5 | 26800 | 2.6 | 0.5 | 2.1 | 2.6 | 2.6 | -0.337233 |
| 0.687082 | ... | ... | 4.9 | 0 | 4.9 | 26900 | 2.5 | 0 | 2.5 | ... | ... | -0.357345 |
| 0.633369 | ... | ... | 4.3 | 0 | 4.3 | 27000 | 2.9 | 0 | 2.9 | ... | ... | -0.396297 |
| 0.578226 | ... | ... | 3.8 | 0 | 3.8 | 27100 | 3.4 | 0 | 3.4 | ... | ... | -0.436688 |
| 0.525352 | ... | ... | 3.3 | 0 | 3.3 | 27200 | 3.9 | 0 | 3.9 | ... | ... | -0.476188 |
| 0.474655 | ... | ... | 2.9 | 0 | 2.9 | 27300 | 4.5 | 0 | 4.5 | ... | ... | -0.514558 |
| 0.42708 | ... | ... | 2.5 | 0 | 2.5 | 27400 | 5.1 | 0 | 5.1 | ... | ... | -0.551729 |
| 0.381448 | ... | ... | 2.2 | 0 | 2.2 | 27500 | 5.8 | 0 | 5.8 | ... | ... | -0.585862 |
| 0.3391 | ... | ... | 1.9 | 0 | 1.9 | 27600 | 6.5 | 0 | 6.5 | ... | ... | -0.618413 |
| 0.300819 | ... | ... | 1.6 | 0 | 1.6 | 27700 | 7.2 | 0 | 7.2 | ... | ... | -0.648045 |
| 0.287725 | 1.7 | 1.7 | 1.4 | 0.3 | 1.7 | 27800 | 8 | 0 | 8 | ... | ... | -0.674302 |
| 0.235216 | ... | ... | 1.2 | 0 | 1.2 | 27900 | 8.8 | 0 | 8.8 | ... | ... | -0.699192 |
| 0.20841 | ... | ... | 1.1 | 0 | 1.1 | 28000 | 9.7 | 0 | 9.7 | ... | ... | -0.720455 |
| 0.182601 | ... | ... | 0.9 | 0 | 0.9 | 28100 | 10.5 | 0 | 10.5 | ... | ... | -0.740553 |
| 0.162789 | ... | ... | 0.8 | 0 | 0.8 | 28200 | 11.4 | 0 | 11.4 | ... | ... | -0.756822 |
| 0.143889 | ... | ... | 0.7 | 0 | 0.7 | 28300 | 12.3 | 0 | 12.3 | ... | ... | -0.772078 |
| 0.131521 | ... | ... | 0.7 | 0 | 0.7 | 28400 | 13.2 | 0 | 13.2 | ... | ... | -0.786487 |
| 0.11398 | ... | ... | 0.6 | 0 | 0.6 | 28500 | 14.2 | 0 | 14.2 | ... | ... | -0.797043 |
| 0.103021 | ... | ... | 0.5 | 0 | 0.5 | 28600 | 15.1 | 0 | 15.1 | ... | ... | -0.806877 |
| 0.092604 | ... | ... | 0.5 | 0 | 0.5 | 28700 | 16.1 | 0 | 16.1 | ... | ... | -0.816086 |
| 0.089036 | ... | ... | 0.5 | 0 | 0.5 | 28800 | 17 | 0 | 17 | ... | ... | -0.824752 |
| 0.079558 | ... | ... | 0.4 | 0 | 0.4 | 28900 | 18 | 0 | 18 | ... | ... | -0.829779 |
| 0.070346 | ... | ... | 0.4 | 0 | 0.4 | 29000 | 19 | 0 | 19 | ... | ... | -0.837527 |
| 0.067971 | ... | ... | 0.4 | 0 | 0.4 | 29100 | 19.9 | 0 | 19.9 | ... | ... | -0.844902 |
| 0.065787 | ... | ... | 0.4 | 0 | 0.4 | 29200 | 20.9 | 0 | 20.9 | ... | ... | -0.848795 |
| 0.057458 | ... | ... | 0.3 | 0 | 0.3 | 29300 | 21.9 | 0 | 21.9 | ... | ... | -0.85242 |
| 0.055748 | ... | ... | 0.3 | 0 | 0.3 | 29400 | 22.9 | 0 | 22.9 | ... | ... | -0.85886 |
| 0.05416 | ... | ... | 0.3 | 0 | 0.3 | 29500 | 23.9 | 0 | 23.9 | ... | ... | -0.861985 |
| 0.046403 | ... | ... | 0.3 | 0 | 0.3 | 29600 | 24.9 | 0 | 24.9 | ... | ... | -0.86492 |
| 0.045164 | ... | ... | 0.3 | 0 | 0.3 | 29700 | 25.9 | 0 | 25.9 | ... | ... | -0.867683 |
| 0.044004 | ... | ... | 0.3 | 0 | 0.3 | 29800 | 26.8 | 0 | 26.8 | ... | ... | -0.873221 |
| 0.036589 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29900 | 27.8 | 0 | 27.8 | ... | ... | -0.87564 |
| 0.041893 | ... | ... | 0.3 | 0 | 0.3 | 30000 | 28.8 | 0 | 28.8 | ... | ... | -0.877929 |
| 0.034863 | ... | ... | 0.2 | 0 | 0.2 | 30100 | 29.8 | 0 | 29.8 | ... | ... | -0.880098 |
| 0.034073 | ... | ... | 0.2 | 0 | 0.2 | 30200 | 30.8 | 0 | 30.8 | ... | ... | -0.882157 |
| 0.031949 | ... | ... | 0.2 | 0 | 0.2 | 30500 | 33.8 | 0 | 33.8 | ... | ... | -0.890487 |
| 0.023443 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 38.7 | 0 | 38.7 | ... | ... | -0.900741 |
| 0.015789 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 43.7 | 0 | 43.7 | ... | ... | -0.909344 |
| 0.008457 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 48.7 | 0 | 48.7 | ... | ... | -0.914262 |
| 0.007876 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 53.6 | 0 | 53.6 | ... | ... | -0.92076 |
| 0.007385 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 58.6 | 0 | 58.6 | ... | ... | -0.924218 |
| 0.006965 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 63.6 | 0 | 63.6 | ... | ... | -0.927214 |
| 0.0066 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 68.6 | 0 | 68.6 | ... | ... | -0.929835 |
| 0.006281 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 73.6 | 0 | 73.6 | ... | ... | -0.932149 |
| 0.005999 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 78.6 | 0 | 78.6 | ... | ... | -0.934206 |
| 0.005747 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 83.6 | 0 | 83.6 | ... | ... | -0.936047 |
| 0.005522 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 88.6 | 0 | 88.6 | ... | ... | -0.937705 |
| 0.005318 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 93.6 | 0 | 93.6 | ... | ... | -0.939205 |
| 0.005134 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 98.6 | 0 | 98.6 | ... | ... | -0.940568 |
| 0.004966 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 103.6 | 0 | 103.6 | ... | ... | -0.941812 |
| 0.004811 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 108.6 | 0 | 108.6 | ... | ... | -0.942951 |
| 0.004669 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 113.6 | 0 | 113.6 | ... | ... | -0.943999 |
| 0.004539 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 118.6 | 0 | 118.6 | ... | ... | -0.944964 |
| 0.004418 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 123.6 | 0 | 123.6 | ... | ... | -0.945857 |
| 0.004305 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 128.6 | 0 | 128.6 | ... | ... | -0.946684 |
| 0.0042 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 133.6 | 0 | 133.6 | ... | ... | -0.947452 |
| 0.004102 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 138.6 | 0 | 138.6 | ... | ... | -0.948168 |
| 0.00401 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 143.6 | 0 | 143.6 | ... | ... | -0.948835 |
| 0.003924 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 148.6 | 0 | 148.6 | ... | ... | -0.949458 |
| 0.003843 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 153.6 | 0 | 153.6 | ... | ... | -0.950042 |
| 0.003767 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 158.6 | 0 | 158.6 | ... | ... | -0.950589 |
| 0.003695 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 163.6 | 0 | 163.6 | ... | ... | -0.951103 |
| 0.003626 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 168.6 | 0 | 168.6 | ... | ... | -0.951586 |
| 0.003562 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 173.6 | 0 | 173.6 | ... | ... | -0.95204 |
| 0.0035 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 178.6 | 0 | 178.6 | ... | ... | -0.952469 |
| 0.003387 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 188.6 | 0 | 188.6 | ... | ... | -0.953254 |
| 0.003283 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 198.6 | 0 | 198.6 | ... | ... | -0.953956 |
| 0.003189 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 208.6 | 0 | 208.6 | ... | ... | -0.954585 |
| 0.003103 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 218.6 | 0 | 218.6 | ... | ... | -0.95515 |
| 0.003023 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 228.6 | 0 | 228.6 | ... | ... | -0.95566 |
| 0.00295 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 238.6 | 0 | 238.6 | ... | ... | -0.95612 |
| 0.002882 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 248.6 | 0 | 248.6 | ... | ... | -0.956536 |
| 0.002819 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 258.6 | 0 | 258.6 | ... | ... | -0.956913 |
| 0.00276 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 268.6 | 0 | 268.6 | ... | ... | -0.957255 |
| 0.002705 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 278.6 | 0 | 278.6 | ... | ... | -0.957565 |
| 0.002653 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 288.6 | 0 | 288.6 | ... | ... | -0.957846 |
| 0.002605 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 298.6 | 0 | 298.6 | ... | ... | -0.958102 |
| 0.002559 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 308.6 | 0 | 308.6 | ... | ... | -0.958334 |
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.