Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.967253 | ... | ... | 135.8 | 0 | 135.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002305 |
| 0.966028 | ... | ... | 130.8 | 0 | 130.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002421 |
| 0.964744 | ... | ... | 125.8 | 0 | 125.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002545 |
| 0.963395 | ... | ... | 120.8 | 0 | 120.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002677 |
| 0.961972 | ... | ... | 115.8 | 0 | 115.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002819 |
| 0.960466 | ... | ... | 110.8 | 0 | 110.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002971 |
| 0.958866 | ... | ... | 105.8 | 0 | 105.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003135 |
| 0.957159 | ... | ... | 100.8 | 0 | 100.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003313 |
| 0.95533 | ... | ... | 95.8 | 0 | 95.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003508 |
| 0.953362 | ... | ... | 90.8 | 0 | 90.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.00372 |
| 0.951232 | ... | ... | 85.8 | 0 | 85.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003953 |
| 0.948915 | ... | ... | 80.8 | 0 | 80.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004211 |
| 0.946379 | ... | ... | 75.8 | 0 | 75.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.0045 |
| 0.943583 | ... | ... | 70.8 | 0 | 70.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.004823 |
| 0.940478 | ... | ... | 65.8 | 0 | 65.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.005189 |
| 0.936999 | ... | ... | 60.8 | 0 | 60.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.005607 |
| 0.933062 | ... | ... | 55.8 | 0 | 55.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006091 |
| 0.928553 | ... | ... | 50.8 | 0 | 50.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.006658 |
| 0.92332 | ... | ... | 45.8 | 0 | 45.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.007334 |
| 0.917145 | ... | ... | 40.8 | 0 | 40.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008155 |
| 0.909708 | ... | ... | 35.8 | 0 | 35.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009175 |
| 0.898141 | ... | ... | 30.9 | 0 | 30.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.017862 |
| 0.883596 | ... | ... | 25.9 | 0 | 25.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.020755 |
| 0.861814 | ... | ... | 21 | 0 | 21 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.04084 |
| 0.826564 | ... | ... | 16.2 | 0 | 16.2 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.079683 |
| 0.80513 | ... | ... | 14.4 | 0 | 14.4 | 26200 | 0.6 | 0 | 0.6 | ... | ... | -0.106304 |
| 0.792105 | ... | ... | 13.5 | 0 | 13.5 | 26300 | 0.7 | 0 | 0.7 | ... | ... | -0.123036 |
| 0.778315 | ... | ... | 12.6 | 0 | 12.6 | 26400 | 0.8 | 0 | 0.8 | ... | ... | -0.14026 |
| 0.761272 | ... | ... | 11.7 | 0 | 11.7 | 26500 | 0.9 | 0 | 0.9 | ... | ... | -0.162916 |
| 0.743404 | ... | ... | 10.9 | 0 | 10.9 | 26600 | 1.1 | 0 | 1.1 | ... | ... | -0.18597 |
| 0.72453 | ... | ... | 10 | 0 | 10 | 26700 | 1.3 | 0 | 1.3 | ... | ... | -0.213622 |
| 0.702563 | ... | ... | 9.2 | 0 | 9.2 | 26800 | 1.5 | 0 | 1.5 | ... | ... | -0.241732 |
| 0.677838 | ... | ... | 8.5 | 0 | 8.5 | 26900 | 1.7 | 0 | 1.7 | ... | ... | -0.273707 |
| 0.650786 | ... | ... | 7.8 | 0 | 7.8 | 27000 | 2.3 | 0.3 | 2 | 2.3 | 2.3 | -0.319578 |
| 0.622964 | ... | ... | 7.1 | 0 | 7.1 | 27100 | 2.3 | 0 | 2.3 | ... | ... | -0.342334 |
| 0.593233 | ... | ... | 6.4 | 0 | 6.4 | 27200 | 3.1 | 0.5 | 2.6 | 3.1 | 3.1 | -0.391841 |
| 0.5621 | ... | ... | 5.8 | 0 | 5.8 | 27300 | 3 | 0 | 3 | ... | ... | -0.421131 |
| 0.530246 | ... | ... | 5.2 | 0 | 5.2 | 27400 | 3.4 | 0 | 3.4 | ... | ... | -0.462189 |
| 0.497609 | ... | ... | 4.7 | 0 | 4.7 | 27500 | 3.9 | 0 | 3.9 | ... | ... | -0.504426 |
| 0.464701 | ... | ... | 4.2 | 0 | 4.2 | 27600 | 4.4 | 0 | 4.4 | ... | ... | -0.547074 |
| 0.431949 | ... | ... | 3.8 | 0 | 3.8 | 27700 | 5 | 0 | 5 | ... | ... | -0.589703 |
| 0.399938 | ... | ... | 3.4 | 0 | 3.4 | 27800 | 5.6 | 0 | 5.6 | ... | ... | -0.631551 |
| 0.369259 | ... | ... | 3 | 0 | 3 | 27900 | 6.2 | 0 | 6.2 | ... | ... | -0.671811 |
| 0.338617 | ... | ... | 2.7 | 0 | 2.7 | 28000 | 6.9 | 0 | 6.9 | ... | ... | -0.712921 |
| 0.309842 | ... | ... | 2.4 | 0 | 2.4 | 28100 | 7.6 | 0 | 7.6 | ... | ... | -0.751966 |
| 0.283543 | ... | ... | 2.1 | 0 | 2.1 | 28200 | 8.3 | 0 | 8.3 | ... | ... | -0.787938 |
| 0.260293 | ... | ... | 1.9 | 0 | 1.9 | 28300 | 9.1 | 0 | 9.1 | ... | ... | -0.825311 |
| 0.237573 | ... | ... | 1.7 | 0 | 1.7 | 28400 | 9.9 | 0 | 9.9 | ... | ... | -0.858838 |
| 0.215133 | ... | ... | 1.5 | 0 | 1.5 | 28500 | 10.7 | 0 | 10.7 | ... | ... | -0.886994 |
| 0.19632 | ... | ... | 1.4 | 0 | 1.4 | 28600 | 11.5 | 0 | 11.5 | ... | ... | -0.926371 |
| 0.177869 | ... | ... | 1.2 | 0 | 1.2 | 28700 | 12.4 | 0 | 12.4 | ... | ... | -0.950781 |
| 0.163609 | ... | ... | 1.1 | 0 | 1.1 | 28800 | 13.3 | 0 | 13.3 | ... | ... | -0.997162 |
| 0.149811 | ... | ... | 1 | 0 | 1 | 28900 | 14.2 | 0 | 14.2 | ... | ... | -0.997162 |
| 0.13636 | ... | ... | 0.9 | 0 | 0.9 | 29000 | 15.1 | 0 | 15.1 | ... | ... | -0.997162 |
| 0.12315 | ... | ... | 0.8 | 0 | 0.8 | 29100 | 16 | 0 | 16 | ... | ... | -0.997162 |
| 0.114719 | ... | ... | 0.8 | 0 | 0.8 | 29200 | 16.9 | 0 | 16.9 | ... | ... | -0.997162 |
| 0.106637 | ... | ... | 0.7 | 0 | 0.7 | 29300 | 17.9 | 0 | 17.9 | ... | ... | -0.997162 |
| 0.098853 | ... | ... | 0.7 | 0 | 0.7 | 29400 | 18.8 | 0 | 18.8 | ... | ... | -0.997162 |
| 0.09132 | ... | ... | 0.6 | 0 | 0.6 | 29500 | 19.8 | 0 | 19.8 | ... | ... | -0.997162 |
| 0.083996 | ... | ... | 0.6 | 0 | 0.6 | 29600 | 20.7 | 0 | 20.7 | ... | ... | -0.997162 |
| 0.076841 | ... | ... | 0.5 | 0 | 0.5 | 29700 | 21.7 | 0 | 21.7 | ... | ... | -0.997162 |
| 0.069815 | ... | ... | 0.5 | 0 | 0.5 | 29800 | 22.6 | 0 | 22.6 | ... | ... | -0.997162 |
| 0.068041 | ... | ... | 0.5 | 0 | 0.5 | 29900 | 23.6 | 0 | 23.6 | ... | ... | -0.997162 |
| 0.061321 | ... | ... | 0.4 | 0 | 0.4 | 30000 | 24.6 | 0 | 24.6 | ... | ... | -0.997162 |
| 0.059858 | ... | ... | 0.4 | 0 | 0.4 | 30100 | 25.6 | 0 | 25.6 | ... | ... | -0.997162 |
| 0.053361 | ... | ... | 0.4 | 0 | 0.4 | 30200 | 26.5 | 0 | 26.5 | ... | ... | -0.997162 |
| 0.044828 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 29.5 | 0 | 29.5 | ... | ... | -0.997162 |
| 0.035628 | ... | ... | 0.3 | 0 | 0.3 | 31000 | 34.4 | 0 | 34.4 | ... | ... | -0.997162 |
| 0.027714 | ... | ... | 0.2 | 0 | 0.2 | 31500 | 39.4 | 0 | 39.4 | ... | ... | -0.997162 |
| 0.025643 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 44.3 | 0 | 44.3 | ... | ... | -0.997162 |
| 0.019234 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 49.3 | 0 | 49.3 | ... | ... | -0.997162 |
| 0.013174 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 54.3 | 0 | 54.3 | ... | ... | -0.997162 |
| 0.012417 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 59.3 | 0 | 59.3 | ... | ... | -0.997162 |
| 0.011763 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 64.2 | 0 | 64.2 | ... | ... | -0.997162 |
| 0.006415 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 69.2 | 0 | 69.2 | ... | ... | -0.997162 |
| 0.006117 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 74.2 | 0 | 74.2 | ... | ... | -0.997162 |
| 0.005852 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 79.2 | 0 | 79.2 | ... | ... | -0.997162 |
| 0.005615 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 84.2 | 0 | 84.2 | ... | ... | -0.997162 |
| 0.005402 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 89.2 | 0 | 89.2 | ... | ... | -0.997162 |
| 0.005209 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 94.2 | 0 | 94.2 | ... | ... | -0.997162 |
| 0.005034 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 99.2 | 0 | 99.2 | ... | ... | -0.997162 |
| 0.004873 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 104.2 | 0 | 104.2 | ... | ... | -0.997162 |
| 0.004725 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 109.2 | 0 | 109.2 | ... | ... | -0.997162 |
| 0.00459 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 114.2 | 0 | 114.2 | ... | ... | -0.997162 |
| 0.004465 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 119.2 | 0 | 119.2 | ... | ... | -0.997162 |
| 0.004348 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 124.2 | 0 | 124.2 | ... | ... | -0.997162 |
| 0.00424 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 129.2 | 0 | 129.2 | ... | ... | -0.997162 |
| 0.004139 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 134.2 | 0 | 134.2 | ... | ... | -0.997162 |
| 0.004044 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 139.2 | 0 | 139.2 | ... | ... | -0.997162 |
| 0.003955 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 144.2 | 0 | 144.2 | ... | ... | -0.997162 |
| 0.003872 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 149.2 | 0 | 149.2 | ... | ... | -0.997162 |
| 0.003794 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 154.2 | 0 | 154.2 | ... | ... | -0.997162 |
| 0.00372 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 159.2 | 0 | 159.2 | ... | ... | -0.997162 |
| 0.00365 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 164.2 | 0 | 164.2 | ... | ... | -0.997162 |
| 0.003584 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 169.2 | 0 | 169.2 | ... | ... | -0.997162 |
| 0.003521 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 174.2 | 0 | 174.2 | ... | ... | -0.997162 |
| 0.003404 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 184.2 | 0 | 184.2 | ... | ... | -0.997162 |
| 0.003299 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 194.2 | 0 | 194.2 | ... | ... | -0.997162 |
| 0.003203 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 204.2 | 0 | 204.2 | ... | ... | -0.997162 |
| 0.003115 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 214.2 | 0 | 214.2 | ... | ... | -0.997162 |
| 0.003034 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 224.2 | 0 | 224.2 | ... | ... | -0.997162 |
| 0.002959 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 234.2 | 0 | 234.2 | ... | ... | -0.997162 |
| 0.00289 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 244.2 | 0 | 244.2 | ... | ... | -0.997162 |
| 0.002826 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 254.2 | 0 | 254.2 | ... | ... | -0.997162 |
| 0.002766 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 264.2 | 0 | 264.2 | ... | ... | -0.997162 |
| 0.00271 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 274.2 | 0 | 274.2 | ... | ... | -0.997162 |
| 0.002657 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 284.2 | 0 | 284.2 | ... | ... | -0.997162 |
| 0.002608 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 294.2 | 0 | 294.2 | ... | ... | -0.997162 |
| 0.002562 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 304.2 | 0 | 304.2 | ... | ... | -0.997162 |
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.