Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999204 | ... | ... | 153.2 | 0 | 153.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002001 |
| 0.999204 | ... | ... | 148.2 | 0 | 148.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002092 |
| 0.999204 | ... | ... | 143.2 | 0 | 143.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002188 |
| 0.999204 | ... | ... | 138.2 | 0 | 138.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002289 |
| 0.999204 | ... | ... | 133.2 | 0 | 133.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002396 |
| 0.999204 | ... | ... | 128.2 | 0 | 128.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002511 |
| 0.999204 | ... | ... | 123.2 | 0 | 123.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002633 |
| 0.999204 | ... | ... | 118.2 | 0 | 118.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002763 |
| 0.999204 | ... | ... | 113.2 | 0 | 113.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002902 |
| 0.999204 | ... | ... | 108.2 | 0 | 108.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003053 |
| 0.999204 | ... | ... | 103.2 | 0 | 103.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003215 |
| 0.999204 | ... | ... | 98.2 | 0 | 98.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003391 |
| 0.999204 | ... | ... | 88.2 | 0 | 88.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003793 |
| 0.999204 | ... | ... | 78.2 | 0 | 78.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.00428 |
| 0.999204 | ... | ... | 73.2 | 0 | 73.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004566 |
| 0.999204 | ... | ... | 68.2 | 0 | 68.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004886 |
| 0.999204 | ... | ... | 63.2 | 0 | 63.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005249 |
| 0.999204 | ... | ... | 58.2 | 0 | 58.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005663 |
| 0.999204 | ... | ... | 53.3 | 0 | 53.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006144 |
| 0.999204 | ... | ... | 48.3 | 0 | 48.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006705 |
| 0.999204 | ... | ... | 43.3 | 0 | 43.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.007374 |
| 0.999204 | ... | ... | 38.2 | 0 | 38.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.008187 |
| 0.999204 | ... | ... | 33.3 | 0 | 33.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.01573 |
| 0.999204 | ... | ... | 28.3 | 0 | 28.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.017878 |
| 0.999204 | ... | ... | 23.3 | 0 | 23.3 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.027956 |
| 0.999204 | ... | ... | 18.4 | 0 | 18.4 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.040722 |
| 0 | ... | ... | ... | ... | ... | 28400 | ... | ... | ... | ... | ... | 0 |
| 0.999204 | ... | ... | 13.5 | 0 | 13.5 | 28500 | 0.3 | 0 | 0.3 | ... | ... | -0.06591 |
| 0.999204 | ... | ... | 12.6 | 0 | 12.6 | 28600 | 0.4 | 0 | 0.4 | ... | ... | -0.076306 |
| 0.999204 | ... | ... | 11.6 | 0 | 11.6 | 28700 | 0.4 | 0 | 0.4 | ... | ... | -0.087156 |
| 0.999204 | ... | ... | 10.7 | 0 | 10.7 | 28800 | 0.5 | 0 | 0.5 | ... | ... | -0.098613 |
| 0.999204 | ... | ... | 9.7 | 0 | 9.7 | 28900 | 0.5 | 0 | 0.5 | ... | ... | -0.110839 |
| 0.999204 | ... | ... | 8.8 | 0 | 8.8 | 29000 | 0.6 | 0 | 0.6 | ... | ... | -0.130232 |
| 0.999204 | ... | ... | 8 | 0 | 8 | 29100 | 0.8 | 0 | 0.8 | ... | ... | -0.155909 |
| 0.999204 | ... | ... | 7.1 | 0 | 7.1 | 29200 | 0.9 | 0 | 0.9 | ... | ... | -0.181893 |
| 0.999204 | ... | ... | 6.3 | 0 | 6.3 | 29300 | 1.1 | 0 | 1.1 | ... | ... | -0.213125 |
| 0.999204 | ... | ... | 5.5 | 0 | 5.5 | 29400 | 1.3 | 0 | 1.3 | ... | ... | -0.244881 |
| 0.999204 | ... | ... | 4.8 | 0 | 4.8 | 29500 | 1.6 | 0 | 1.6 | ... | ... | -0.284181 |
| 0.861908 | ... | ... | 4.2 | 0 | 4.2 | 29600 | 2 | 0 | 2 | ... | ... | -0.325695 |
| 0.749916 | ... | ... | 3.6 | 0 | 3.6 | 29700 | 2.6 | 0.2 | 2.4 | 2.6 | 2.6 | -0.374849 |
| 0.633445 | 3.4 | 3.4 | 3 | 0.4 | 3.4 | 29800 | 2.8 | 0 | 2.8 | ... | ... | -0.411949 |
| 0.571767 | ... | ... | 2.6 | 0 | 2.6 | 29900 | 3 | -0.4 | 3.4 | 3 | 3 | -0.45177 |
| 0.495793 | 2.1 | 2.1 | 2.1 | 0 | 2.1 | 30000 | 3.2 | -0.8 | 3.9 | 3.2 | 3.2 | -0.499561 |
| 0.426336 | ... | ... | 1.8 | 0 | 1.8 | 30100 | 4.6 | 0 | 4.6 | ... | ... | -0.536886 |
| 0.364326 | ... | ... | 1.5 | 0 | 1.5 | 30200 | 5.3 | 0 | 5.3 | ... | ... | -0.573404 |
| 0.309801 | ... | ... | 1.2 | 0 | 1.2 | 30300 | 6 | 0 | 6 | ... | ... | -0.606453 |
| 0.26319 | ... | ... | 1 | 0 | 1 | 30400 | 6.8 | 0 | 6.8 | ... | ... | -0.635692 |
| 0.21907 | 0.8 | 0.8 | 0.8 | 0 | 0.8 | 30500 | 7.6 | 0 | 7.6 | ... | ... | -0.662868 |
| 0.189571 | ... | ... | 0.7 | 0 | 0.7 | 30600 | 8.5 | 0 | 8.5 | ... | ... | -0.686237 |
| 0.155314 | ... | ... | 0.6 | 0 | 0.6 | 30700 | 9.4 | 0 | 9.4 | ... | ... | -0.705615 |
| 0.137469 | ... | ... | 0.5 | 0 | 0.5 | 30800 | 10.3 | 0 | 10.3 | ... | ... | -0.723402 |
| 0.113275 | ... | ... | 0.4 | 0 | 0.4 | 30900 | 11.2 | 0 | 11.2 | ... | ... | -0.737346 |
| 0.098338 | ... | ... | 0.4 | 0 | 0.4 | 31000 | 12.2 | 0 | 12.2 | ... | ... | -0.750063 |
| 0.084368 | ... | ... | 0.3 | 0 | 0.3 | 31100 | 13.1 | 0 | 13.1 | ... | ... | -0.76175 |
| 0.071085 | ... | ... | 0.3 | 0 | 0.3 | 31200 | 14.1 | 0 | 14.1 | ... | ... | -0.772559 |
| 0.067603 | ... | ... | 0.3 | 0 | 0.3 | 31300 | 15.1 | 0 | 15.1 | ... | ... | -0.780001 |
| 0.055495 | ... | ... | 0.2 | 0 | 0.2 | 31400 | 16 | 0 | 16 | ... | ... | -0.789378 |
| 0.053059 | ... | ... | 0.2 | 0 | 0.2 | 31500 | 17 | 0 | 17 | ... | ... | -0.795585 |
| 0.041597 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 31600 | 18 | 0 | 18 | ... | ... | -0.803872 |
| 0.039934 | ... | ... | 0.2 | 0 | 0.2 | 31700 | 19 | 0 | 19 | ... | ... | -0.809132 |
| 0.038423 | ... | ... | 0.2 | 0 | 0.2 | 31800 | 20 | 0 | 20 | ... | ... | -0.814014 |
| 0.037042 | ... | ... | 0.2 | 0 | 0.2 | 31900 | 20.9 | 0 | 20.9 | ... | ... | -0.821081 |
| 0.035776 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 21.9 | 0 | 21.9 | ... | ... | -0.825297 |
| 0.025709 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 22.9 | 0 | 22.9 | ... | ... | -0.829245 |
| 0.024886 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 23.9 | 0 | 23.9 | ... | ... | -0.832954 |
| 0.024122 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 24.9 | 0 | 24.9 | ... | ... | -0.836444 |
| 0.023411 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 25.9 | 0 | 25.9 | ... | ... | -0.839735 |
| 0.02275 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 26.9 | 0 | 26.9 | ... | ... | -0.845228 |
| 0.022133 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 27.9 | 0 | 27.9 | ... | ... | -0.848146 |
| 0.021553 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 28.9 | 0 | 28.9 | ... | ... | -0.850913 |
| 0.01232 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 29.9 | 0 | 29.9 | ... | ... | -0.853542 |
| 0.012009 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 30.9 | 0 | 30.9 | ... | ... | -0.856045 |
| 0.011716 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 33000 | 31.9 | 0 | 31.9 | ... | ... | -0.858429 |
| 0.011438 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 32.9 | 0 | 32.9 | ... | ... | -0.860703 |
| 0.011176 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 33.9 | 0 | 33.9 | ... | ... | -0.862876 |
| 0.010928 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 34.9 | 0 | 34.9 | ... | ... | -0.864955 |
| 0.010693 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 35.9 | 0 | 35.9 | ... | ... | -0.866946 |
| 0.01047 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 36.9 | 0 | 36.9 | ... | ... | -0.868855 |
| 0.010257 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 37.9 | 0 | 37.9 | ... | ... | -0.870686 |
| 0.009502 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 41.9 | 0 | 41.9 | ... | ... | -0.877335 |
| 0.008725 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 46.9 | 0 | 46.9 | ... | ... | -0.884391 |
| 0.008087 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 51.9 | 0 | 51.9 | ... | ... | -0.89037 |
| 0.007554 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 56.8 | 0 | 56.8 | ... | ... | -0.897338 |
| 0.007099 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 61.8 | 0 | 61.8 | ... | ... | -0.901748 |
| 0.006709 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 66.8 | 0 | 66.8 | ... | ... | -0.905624 |
| 0.006366 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 71.8 | 0 | 71.8 | ... | ... | -0.909062 |
| 0.006066 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 76.8 | 0 | 76.8 | ... | ... | -0.912133 |
| 0.0058 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 81.8 | 0 | 81.8 | ... | ... | -0.914896 |
| 0.005561 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 86.8 | 0 | 86.8 | ... | ... | -0.917397 |
| 0.005347 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 91.8 | 0 | 91.8 | ... | ... | -0.919671 |
| 0.005153 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 96.8 | 0 | 96.8 | ... | ... | -0.92175 |
| 0.004976 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 101.8 | 0 | 101.8 | ... | ... | -0.923658 |
| 0.004667 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 111.8 | 0 | 111.8 | ... | ... | -0.927042 |
| 0.004405 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 121.8 | 0 | 121.8 | ... | ... | -0.929952 |
| 0.004178 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 131.8 | 0 | 131.8 | ... | ... | -0.932483 |
| 0.003982 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 141.8 | 0 | 141.8 | ... | ... | -0.934706 |
| 0.003809 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 151.8 | 0 | 151.8 | ... | ... | -0.936675 |
| 0.003656 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 161.8 | 0 | 161.8 | ... | ... | -0.93843 |
| 0.00352 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 171.8 | 0 | 171.8 | ... | ... | -0.940005 |
| 0.003397 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 181.8 | 0 | 181.8 | ... | ... | -0.941427 |
| 0.003286 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 191.8 | 0 | 191.8 | ... | ... | -0.942716 |
| 0.003185 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 201.8 | 0 | 201.8 | ... | ... | -0.943891 |
| 0.003092 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 211.8 | 0 | 211.8 | ... | ... | -0.944965 |
| 0.003008 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 221.8 | 0 | 221.8 | ... | ... | -0.945951 |
| 0.00293 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 231.8 | 0 | 231.8 | ... | ... | -0.946859 |
| 0.002858 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 241.8 | 0 | 241.8 | ... | ... | -0.947698 |
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.