Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996903 | ... | ... | 156.2 | 3.6 | 159.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001936 |
| 0.996804 | ... | ... | 151.2 | 3.6 | 154.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002022 |
| 0.996702 | ... | ... | 146.2 | 3.6 | 149.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002113 |
| 0.996596 | ... | ... | 141.2 | 3.6 | 144.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002209 |
| 0.996484 | ... | ... | 136.2 | 3.6 | 139.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00231 |
| 0.996366 | ... | ... | 131.2 | 3.6 | 134.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002417 |
| 0.996243 | ... | ... | 126.2 | 3.6 | 129.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002532 |
| 0.996113 | ... | ... | 121.2 | 3.6 | 124.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002653 |
| 0.995975 | ... | ... | 116.2 | 3.6 | 119.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002784 |
| 0.995828 | ... | ... | 111.2 | 3.6 | 114.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002924 |
| 0.995671 | ... | ... | 106.2 | 3.6 | 109.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003074 |
| 0.995503 | ... | ... | 101.2 | 3.6 | 104.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003237 |
| 0.995125 | ... | ... | 91.2 | 3.6 | 94.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003605 |
| 0.994678 | ... | ... | 81.2 | 3.6 | 84.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004048 |
| 0.99442 | ... | ... | 76.2 | 3.6 | 79.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004305 |
| 0.994135 | ... | ... | 71.2 | 3.6 | 74.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004591 |
| 0.993815 | ... | ... | 66.2 | 3.6 | 69.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.004913 |
| 0.993455 | ... | ... | 61.2 | 3.6 | 64.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005278 |
| 0.993043 | ... | ... | 56.2 | 3.6 | 59.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.005694 |
| 0.992569 | ... | ... | 51.2 | 3.6 | 54.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006177 |
| 0.992014 | ... | ... | 46.2 | 3.6 | 49.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.006742 |
| 0.991353 | ... | ... | 41.2 | 3.6 | 44.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.007416 |
| 0.990551 | ... | ... | 36.2 | 3.6 | 39.8 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.008235 |
| 0.989553 | 34 | 34 | 31.2 | 3.6 | 34.8 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.009255 |
| 0.988269 | ... | ... | 26.2 | 3.6 | 29.8 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.010566 |
| 0.986547 | ... | ... | 21.2 | 3.6 | 24.8 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.012322 |
| 0.984666 | ... | ... | 17.2 | 3.6 | 20.8 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.014238 |
| 0.984094 | ... | ... | 16.2 | 3.6 | 19.8 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.014819 |
| 0.983472 | ... | ... | 15.2 | 3.6 | 18.8 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.015455 |
| 0.982788 | ... | ... | 14.2 | 3.6 | 17.8 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.01615 |
| 0.982033 | ... | ... | 13.2 | 3.6 | 16.8 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.016915 |
| 0.9812 | ... | ... | 12.2 | 3.6 | 15.8 | 28900 | 0.1 | 0 | 0.1 | ... | ... | -0.017765 |
| 0.98027 | ... | ... | 11.2 | 3.6 | 14.8 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.018707 |
| 0.979224 | ... | ... | 10.2 | 3.6 | 13.8 | 29100 | 0.1 | 0 | 0.1 | ... | ... | -0.019768 |
| 0.978043 | ... | ... | 9.2 | 3.6 | 12.8 | 29200 | 0.1 | 0 | 0.1 | ... | ... | -0.020967 |
| 0.97669 | ... | ... | 8.2 | 3.6 | 11.8 | 29300 | 0.1 | -0.1 | 0.1 | ... | ... | -0.022337 |
| 0.975129 | ... | ... | 7.3 | 3.5 | 10.8 | 29400 | 0.1 | -0.1 | 0.2 | ... | ... | -0.023918 |
| 0.9733 | ... | ... | 6.3 | 3.5 | 9.8 | 29500 | 0.1 | -0.2 | 0.2 | ... | ... | -0.02577 |
| 0.971125 | ... | ... | 5.4 | 3.4 | 8.8 | 29600 | 0.1 | -0.2 | 0.3 | ... | ... | -0.027967 |
| 0.968491 | ... | ... | 4.5 | 3.3 | 7.8 | 29700 | 0.1 | -0.3 | 0.4 | ... | ... | -0.03063 |
| 0.944273 | ... | ... | 3.7 | 3.1 | 6.8 | 29800 | 0.1 | -0.5 | 0.6 | 0.1 | 0.1 | -0.05503 |
| 0.937876 | ... | ... | 3 | 2.9 | 5.8 | 29900 | 0.2 | -0.7 | 0.9 | ... | ... | -0.079986 |
| 0.891821 | 5.2 | 3.8 | 2.3 | 2.6 | 4.9 | 30000 | 0.2 | -1 | 1.2 | 0.5 | 0.4 | -0.107679 |
| 0.844655 | ... | ... | 1.8 | 2.3 | 4 | 30100 | 0.3 | -1.4 | 1.7 | 0.5 | 0.5 | -0.154944 |
| 0.7693 | 1.9 | 1.8 | 1.3 | 1.9 | 3.2 | 30200 | 0.5 | -1.7 | 2.2 | 0.9 | 0.7 | -0.230395 |
| 0.68268 | ... | ... | 1 | 1.5 | 2.5 | 30300 | 0.8 | -2.1 | 2.9 | 1.1 | 0.9 | -0.317077 |
| 0.579965 | 2 | 1.4 | 0.7 | 1.1 | 1.8 | 30400 | 1.1 | -2.5 | 3.6 | ... | ... | -0.419828 |
| 0.469272 | 1.6 | 0.9 | 0.5 | 0.8 | 1.3 | 30500 | 1.6 | -2.8 | 4.4 | 3 | 1.7 | -0.530527 |
| 0.363291 | 1.1 | 0.7 | 0.4 | 0.5 | 0.9 | 30600 | 2.2 | -3.1 | 5.3 | ... | ... | -0.636483 |
| 0.276853 | ... | ... | 0.3 | 0.4 | 0.7 | 30700 | 3 | -3.3 | 6.2 | ... | ... | -0.722875 |
| 0.204413 | ... | ... | 0.2 | 0.3 | 0.5 | 30800 | 3.8 | -3.4 | 7.1 | ... | ... | -0.795247 |
| 0.145783 | ... | ... | 0.2 | 0.2 | 0.3 | 30900 | 4.6 | -3.5 | 8.1 | ... | ... | -0.853789 |
| 0.102494 | 0.3 | 0.3 | 0.2 | 0.1 | 0.2 | 31000 | 5.5 | -3.5 | 9 | ... | ... | -0.896977 |
| 0.077002 | ... | ... | 0.1 | 0.1 | 0.2 | 31100 | 6.5 | -3.6 | 10 | ... | ... | -0.922383 |
| 0.053443 | ... | ... | 0.1 | 0 | 0.1 | 31200 | 7.4 | -3.6 | 11 | ... | ... | -0.945825 |
| 0.049027 | ... | ... | 0.1 | 0 | 0.1 | 31300 | 8.4 | -3.6 | 12 | ... | ... | -0.950213 |
| 0.027593 | ... | ... | 0.1 | -0.1 | 0.1 | 31400 | 9.4 | -3.7 | 13 | ... | ... | -0.971458 |
| 0.025635 | ... | ... | 0.1 | -0.1 | 0.1 | 31500 | 10.4 | -3.6 | 14 | ... | ... | -0.973386 |
| 0.023977 | ... | ... | 0.1 | 0 | 0.1 | 31600 | 11.4 | -3.6 | 15 | ... | ... | -0.975023 |
| 0.022545 | ... | ... | 0.1 | 0 | 0.1 | 31700 | 12.4 | -3.6 | 16 | ... | ... | -0.97643 |
| 0.021302 | ... | ... | 0.1 | 0 | 0.1 | 31800 | 13.4 | -3.6 | 17 | 14.4 | 14.4 | -0.977655 |
| 0.020202 | ... | ... | 0.1 | 0 | 0.1 | 31900 | 14.4 | -3.6 | 18 | ... | ... | -0.97873 |
| 0.019232 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 15.4 | -3.6 | 19 | ... | ... | -0.979686 |
| 0.018361 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 16.4 | -3.6 | 20 | ... | ... | -0.980536 |
| 0.017577 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 17.4 | -3.6 | 21 | ... | ... | -0.981303 |
| 0.01687 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 18.4 | -3.6 | 22 | ... | ... | -0.981997 |
| 0.016223 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 19.4 | -3.6 | 23 | ... | ... | -0.982625 |
| 0.015632 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 20.4 | -3.6 | 24 | ... | ... | -0.9832 |
| 0.015092 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 21.4 | -3.6 | 25 | ... | ... | -0.983729 |
| 0.014591 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 22.4 | -3.6 | 26 | ... | ... | -0.984215 |
| 0.014127 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 23.4 | -3.6 | 27 | ... | ... | -0.984662 |
| 0.013698 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 24.4 | -3.6 | 28 | ... | ... | -0.98508 |
| 0.0133 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 25.4 | -3.6 | 29 | ... | ... | -0.985468 |
| 0.012926 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 26.4 | -3.6 | 30 | 27.3 | 27.3 | -0.985829 |
| 0.012576 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 27.4 | -3.6 | 31 | ... | ... | -0.986165 |
| 0.012248 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 28.4 | -3.6 | 32 | ... | ... | -0.986481 |
| 0.011941 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 29.4 | -3.6 | 33 | ... | ... | -0.986779 |
| 0.011651 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 30.4 | -3.6 | 34 | ... | ... | -0.987058 |
| 0.011376 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 31.4 | -3.6 | 35 | ... | ... | -0.987322 |
| 0.010418 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 35.4 | -3.6 | 39 | ... | ... | -0.988239 |
| 0.009459 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 40.4 | -3.6 | 44 | ... | ... | -0.989153 |
| 0.008688 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 45.4 | -3.6 | 49 | ... | ... | -0.98988 |
| 0.008054 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 50.4 | -3.6 | 54 | ... | ... | -0.990475 |
| 0.007525 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 55.4 | -3.6 | 59 | ... | ... | -0.990968 |
| 0.007072 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 60.4 | -3.6 | 64 | ... | ... | -0.991385 |
| 0.006684 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 65.4 | -3.6 | 69 | ... | ... | -0.991741 |
| 0.006343 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 70.4 | -3.6 | 74 | ... | ... | -0.992049 |
| 0.006045 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 75.4 | -3.6 | 79 | ... | ... | -0.992318 |
| 0.005779 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 80.4 | -3.6 | 84 | ... | ... | -0.992554 |
| 0.005542 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 85.4 | -3.6 | 89 | ... | ... | -0.992763 |
| 0.005328 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 90.4 | -3.6 | 94 | ... | ... | -0.992949 |
| 0.005135 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 95.4 | -3.6 | 99 | ... | ... | -0.993116 |
| 0.004798 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 105.4 | -3.6 | 109 | ... | ... | -0.993402 |
| 0.004514 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 115.4 | -3.6 | 119 | ... | ... | -0.993637 |
| 0.004272 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 125.4 | -3.6 | 129 | ... | ... | -0.993832 |
| 0.004062 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 135.4 | -3.6 | 139 | ... | ... | -0.993997 |
| 0.003878 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 145.4 | -3.6 | 149 | ... | ... | -0.994137 |
| 0.003716 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 155.4 | -3.6 | 159 | ... | ... | -0.994256 |
| 0.003572 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 165.4 | -3.6 | 168.9 | ... | ... | -0.99436 |
| 0.003443 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 175.4 | -3.6 | 178.9 | ... | ... | -0.994449 |
| 0.003326 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 185.4 | -3.6 | 188.9 | ... | ... | -0.994525 |
| 0.003221 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 195.4 | -3.6 | 198.9 | ... | ... | -0.994592 |
| 0.003124 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 205.4 | -3.6 | 208.9 | ... | ... | -0.994651 |
| 0.003036 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 215.4 | -3.6 | 218.9 | ... | ... | -0.994702 |
| 0.002955 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 225.4 | -3.6 | 228.9 | ... | ... | -0.994746 |
| 0.00288 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 235.3 | -3.6 | 238.9 | ... | ... | -0.997065 |
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.