Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996183 | ... | ... | 144.1 | 10.4 | 154.5 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001989 |
| 0.996124 | ... | ... | 139.1 | 10.4 | 149.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.00208 |
| 0.996065 | ... | ... | 134.1 | 10.4 | 144.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002177 |
| 0.996007 | ... | ... | 129.1 | 10.4 | 139.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002279 |
| 0.99595 | ... | ... | 124.1 | 10.4 | 134.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002387 |
| 0.995894 | ... | ... | 119.1 | 10.4 | 129.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002502 |
| 0.995838 | ... | ... | 114.1 | 10.4 | 124.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002625 |
| 0.995782 | ... | ... | 109.1 | 10.4 | 119.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002756 |
| 0.995728 | ... | ... | 104.1 | 10.4 | 114.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002897 |
| 0.995674 | ... | ... | 99.1 | 10.4 | 109.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003048 |
| 0.99562 | ... | ... | 94.1 | 10.4 | 104.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003212 |
| 0.995567 | ... | ... | 89.1 | 10.4 | 99.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003389 |
| 0.995514 | ... | ... | 84.1 | 10.4 | 94.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003583 |
| 0.995461 | ... | ... | 79.1 | 10.4 | 89.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003795 |
| 0.995409 | ... | ... | 74.1 | 10.4 | 84.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.004029 |
| 0.995358 | ... | ... | 69.1 | 10.4 | 79.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004287 |
| 0.995307 | ... | ... | 64.1 | 10.4 | 74.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004575 |
| 0.995257 | ... | ... | 59.1 | 10.4 | 69.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004899 |
| 0.995207 | ... | ... | 54.1 | 10.4 | 64.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005266 |
| 0.990753 | ... | ... | 49.2 | 10.4 | 59.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005685 |
| 0.990281 | ... | ... | 44.2 | 10.4 | 54.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.006171 |
| 0.989732 | ... | ... | 39.2 | 10.4 | 49.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.00674 |
| 0.989081 | ... | ... | 34.2 | 10.4 | 44.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.00742 |
| 0.988294 | ... | ... | 29.2 | 10.4 | 39.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.008247 |
| 0.987316 | ... | ... | 24.2 | 10.4 | 34.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.009277 |
| 0.986058 | ... | ... | 19.2 | 10.4 | 29.6 | 26500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.018056 |
| 0.969189 | ... | ... | 14.3 | 10.4 | 24.7 | 27000 | 0.2 | -0.1 | 0.2 | 0.1 | 0.1 | -0.028285 |
| 0.949721 | ... | ... | 9.7 | 10.1 | 19.8 | 27500 | 0.3 | -0.3 | 0.6 | 0.3 | 0.2 | -0.048197 |
| 0.905828 | 15 | 12.8 | 5.9 | 9.2 | 15 | 28000 | 0.5 | -1.3 | 1.8 | 0.9 | 0.5 | -0.092629 |
| 0.805196 | 11.2 | 5.5 | 3.2 | 7.6 | 10.8 | 28500 | 1.3 | -2.9 | 4.1 | 3 | 1.1 | -0.193816 |
| 0.656868 | 7.2 | 3 | 1.7 | 5.6 | 7.3 | 29000 | 2.8 | -4.9 | 7.6 | 5.4 | 2.4 | -0.342463 |
| 0.491526 | 4.9 | 1.5 | 0.9 | 3.7 | 4.6 | 29500 | 5.1 | -6.7 | 11.8 | 5.1 | 4.9 | -0.507885 |
| 0.342484 | 3 | 1 | 0.5 | 2.4 | 2.9 | 30000 | 8.4 | -8.1 | 16.4 | 8.3 | 8.3 | -0.656815 |
| 0.231608 | 1.9 | 0.7 | 0.3 | 1.5 | 1.8 | 30500 | 12.3 | -8.9 | 21.2 | ... | ... | -0.770335 |
| 0.151242 | 1.2 | 0.3 | 0.2 | 1 | 1.1 | 31000 | 16.6 | -9.5 | 26.1 | 20 | 20 | -0.847487 |
| 0.099744 | 0.8 | 0.3 | 0.1 | 0.6 | 0.7 | 31500 | 21.2 | -9.8 | 31 | 25.5 | 25.5 | -0.898613 |
| 0.070647 | 0.5 | 0.5 | 0.1 | 0.5 | 0.5 | 32000 | 26 | -10 | 36 | 31.7 | 27.3 | -0.927375 |
| 0.049564 | 0.3 | 0.3 | 0.1 | 0.3 | 0.4 | 32500 | 30.9 | -10.1 | 41 | ... | ... | -0.948098 |
| 0.035351 | 0.2 | 0.2 | 0.1 | 0.2 | 0.3 | 33000 | 35.8 | -10.2 | 46 | ... | ... | -0.961955 |
| 0.027495 | 0.2 | 0.1 | 0.1 | 0.2 | 0.2 | 33500 | 40.7 | -10.3 | 51 | ... | ... | -0.969534 |
| 0.020473 | 0.2 | 0.1 | 0.1 | 0.1 | 0.2 | 34000 | 45.7 | -10.3 | 55.9 | ... | ... | -0.976235 |
| 0.013942 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 34500 | 50.6 | -10.3 | 60.9 | ... | ... | -0.982359 |
| 0.013061 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 35000 | 55.6 | -10.4 | 65.9 | ... | ... | -0.988178 |
| 0.012306 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 35500 | 60.6 | -10.4 | 70.9 | ... | ... | -0.988536 |
| 0.006692 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 36000 | 65.5 | -10.4 | 75.9 | ... | ... | -0.994009 |
| 0.006354 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 70.5 | -10.4 | 80.9 | ... | ... | -0.993966 |
| 0.006057 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 75.5 | -10.4 | 85.9 | ... | ... | -0.993923 |
| 0.005793 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 80.5 | -10.4 | 90.9 | ... | ... | -0.99388 |
| 0.005557 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 85.5 | -10.4 | 95.9 | ... | ... | -0.993838 |
| 0.005344 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 90.5 | -10.4 | 100.9 | ... | ... | -0.993796 |
| 0.005151 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 95.5 | -10.4 | 105.9 | ... | ... | -0.993754 |
| 0.004976 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 100.5 | -10.4 | 110.9 | ... | ... | -0.993712 |
| 0.004816 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 105.5 | -10.4 | 115.9 | ... | ... | -0.99367 |
| 0.004669 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 110.5 | -10.4 | 120.9 | ... | ... | -0.993628 |
| 0.004533 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 115.5 | -10.4 | 125.9 | ... | ... | -0.993587 |
| 0.004409 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 120.5 | -10.4 | 130.9 | ... | ... | -0.993546 |
| 0.004292 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 125.5 | -10.4 | 135.9 | ... | ... | -0.993505 |
| 0.004184 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 130.5 | -10.4 | 140.9 | ... | ... | -0.993464 |
| 0.004083 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 135.5 | -10.4 | 145.9 | ... | ... | -0.993424 |
| 0.003988 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 140.5 | -10.4 | 150.9 | ... | ... | -0.993383 |
| 0.0039 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 145.5 | -10.4 | 155.9 | ... | ... | -0.993343 |
| 0.003816 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 150.5 | -10.4 | 160.9 | ... | ... | -0.993303 |
| 0.003738 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 155.5 | -10.4 | 165.9 | ... | ... | -0.993262 |
| 0.003664 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 160.5 | -10.4 | 170.9 | ... | ... | -0.993223 |
| 0.003595 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 165.5 | -10.4 | 175.9 | ... | ... | -0.993183 |
| 0.003528 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 170.5 | -10.4 | 180.9 | ... | ... | -0.993143 |
| 0.003465 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 175.5 | -10.4 | 185.9 | ... | ... | -0.993103 |
| 0.003406 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 180.5 | -10.4 | 190.9 | ... | ... | -0.993064 |
| 0.003349 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 185.5 | -10.4 | 195.9 | ... | ... | -0.993024 |
| 0.003295 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 190.5 | -10.4 | 200.9 | ... | ... | -0.992985 |
| 0.003244 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 195.5 | -10.4 | 205.9 | ... | ... | -0.992946 |
| 0.003195 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 200.5 | -10.4 | 210.9 | ... | ... | -0.992907 |
| 0.003148 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 205.5 | -10.4 | 215.9 | ... | ... | -0.992868 |
| 0.003103 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 210.5 | -10.4 | 220.9 | ... | ... | -0.992829 |
| 0.00306 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 215.5 | -10.4 | 225.9 | ... | ... | -0.992791 |
| 0.003018 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 220.5 | -10.4 | 230.9 | ... | ... | -0.992752 |
| 0.002979 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 225.5 | -10.4 | 235.9 | ... | ... | -0.992714 |
| 0.002904 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 235.5 | -10.4 | 245.9 | ... | ... | -0.992637 |
| 0.002835 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 245.5 | -10.4 | 255.9 | ... | ... | -0.992561 |
| 0.002771 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 255.5 | -10.4 | 265.9 | ... | ... | -0.992486 |
| 0.002711 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 265.5 | -10.4 | 275.9 | ... | ... | -0.992411 |
| 0.002655 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 275.5 | -10.4 | 285.9 | ... | ... | -0.992336 |
| 0.002603 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 285.5 | -10.4 | 295.9 | ... | ... | -0.992262 |
| 0.002554 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 295.5 | -10.4 | 305.9 | ... | ... | -0.992188 |
| 0.002508 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 305.5 | -10.4 | 315.9 | ... | ... | -0.992114 |
| 0.002464 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 315.5 | -10.4 | 325.9 | ... | ... | -0.992041 |
| 0.002423 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 325.5 | -10.4 | 335.9 | ... | ... | -0.991968 |
| 0.002384 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 335.5 | -10.4 | 345.9 | ... | ... | -0.991895 |
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.