Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.95977 | ... | ... | 133.7 | 0 | 133.7 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002356 |
| 0.958132 | ... | ... | 128.7 | 0 | 128.7 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002476 |
| 0.956411 | ... | ... | 123.7 | 0 | 123.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002605 |
| 0.954599 | ... | ... | 118.7 | 0 | 118.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002742 |
| 0.952683 | ... | ... | 113.7 | 0 | 113.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002889 |
| 0.950651 | ... | ... | 108.7 | 0 | 108.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.003048 |
| 0.948489 | ... | ... | 103.7 | 0 | 103.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.00322 |
| 0.946179 | ... | ... | 98.7 | 0 | 98.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003406 |
| 0.9437 | ... | ... | 93.7 | 0 | 93.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00361 |
| 0.941027 | ... | ... | 88.7 | 0 | 88.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003834 |
| 0.938132 | ... | ... | 83.7 | 0 | 83.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00408 |
| 0.934978 | ... | ... | 78.7 | 0 | 78.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004354 |
| 0.931521 | ... | ... | 73.7 | 0 | 73.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004661 |
| 0.927707 | ... | ... | 68.7 | 0 | 68.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.005006 |
| 0.923465 | ... | ... | 63.7 | 0 | 63.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.005399 |
| 0.918706 | ... | ... | 58.7 | 0 | 58.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.005851 |
| 0.913314 | ... | ... | 53.7 | 0 | 53.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006377 |
| 0.907132 | ... | ... | 48.7 | 0 | 48.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.007 |
| 0.899943 | ... | ... | 43.7 | 0 | 43.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.007748 |
| 0.89144 | ... | ... | 38.7 | 0 | 38.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008669 |
| 0.881168 | ... | ... | 33.7 | 0 | 33.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009834 |
| 0.866477 | ... | ... | 28.8 | 0 | 28.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.019301 |
| 0.847823 | ... | ... | 23.8 | 0 | 23.8 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.030605 |
| 0.820825 | ... | ... | 18.9 | 0 | 18.9 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.053003 |
| 0.776444 | 14.2 | 14.2 | 14.2 | -0.1 | 14.2 | 26000 | 0.5 | 0 | 0.5 | ... | ... | -0.104078 |
| 0 | ... | ... | ... | ... | ... | 26100 | ... | ... | ... | ... | ... | 0 |
| 0.747728 | ... | ... | 12.4 | 0 | 12.4 | 26200 | 0.7 | 0 | 0.7 | ... | ... | -0.140411 |
| 0.733062 | ... | ... | 11.5 | 0 | 11.5 | 26300 | 0.9 | 0 | 0.9 | ... | ... | -0.164701 |
| 0.715512 | ... | ... | 10.7 | 0 | 10.7 | 26400 | 1 | 0 | 1 | ... | ... | -0.189474 |
| 0.695255 | ... | ... | 9.9 | 0 | 9.9 | 26500 | 1.2 | 0 | 1.2 | ... | ... | -0.215211 |
| 0.673992 | ... | ... | 9.1 | 0 | 9.1 | 26600 | 1.4 | 0 | 1.4 | ... | ... | -0.246076 |
| 0.65149 | ... | ... | 8.3 | 0 | 8.3 | 26700 | 1.6 | 0 | 1.6 | ... | ... | -0.281258 |
| 0.625377 | ... | ... | 7.6 | 0 | 7.6 | 26800 | 1.9 | 0 | 1.9 | ... | ... | -0.317437 |
| 0.598292 | ... | ... | 6.9 | 0 | 6.9 | 26900 | 2.2 | 0 | 2.2 | ... | ... | -0.357415 |
| 0.569388 | ... | ... | 6.2 | 0 | 6.2 | 27000 | 2.5 | 0 | 2.5 | ... | ... | -0.400434 |
| 0.539118 | ... | ... | 5.6 | 0 | 5.6 | 27100 | 2.9 | 0 | 2.9 | ... | ... | -0.445729 |
| 0.507884 | ... | ... | 5 | 0 | 5 | 27200 | 3.4 | 0 | 3.4 | ... | ... | -0.492535 |
| 0.476077 | ... | ... | 4.5 | 0 | 4.5 | 27300 | 4.5 | 0.7 | 3.8 | 4.5 | 4.5 | -0.531114 |
| 0.443725 | ... | ... | 4 | 0 | 4 | 27400 | 4.3 | 0 | 4.3 | ... | ... | -0.590801 |
| 0.390867 | 2.9 | 2.8 | 3.6 | -0.8 | 2.8 | 27500 | 4.9 | 0 | 4.9 | ... | ... | -0.641551 |
| 0.350482 | 2.3 | 2.3 | 3.2 | -0.9 | 2.3 | 27600 | 5.5 | 0 | 5.5 | ... | ... | -0.692459 |
| 0.349564 | ... | ... | 2.8 | 0 | 2.8 | 27700 | 6.1 | 0 | 6.1 | ... | ... | -0.747517 |
| 0.319014 | ... | ... | 2.5 | 0 | 2.5 | 27800 | 6.8 | 0 | 6.8 | ... | ... | -0.797715 |
| 0.290285 | ... | ... | 2.2 | 0 | 2.2 | 27900 | 7.5 | 0 | 7.5 | ... | ... | -0.853876 |
| 0.264021 | ... | ... | 1.9 | 0 | 1.9 | 28000 | 8.2 | 0 | 8.2 | ... | ... | -0.912332 |
| 0.240842 | ... | ... | 1.7 | 0 | 1.7 | 28100 | 9 | 0 | 9 | ... | ... | -0.997385 |
| 0.21799 | ... | ... | 1.5 | 0 | 1.5 | 28200 | 9.8 | 0 | 9.8 | ... | ... | -0.997385 |
| 0.175337 | 1.1 | 1.1 | 1.3 | -0.3 | 1.1 | 28300 | 10.6 | 0 | 10.6 | ... | ... | -0.997385 |
| 0.176177 | ... | ... | 1.2 | 0 | 1.2 | 28400 | 11.5 | 0 | 11.5 | ... | ... | -0.997385 |
| 0.157328 | ... | ... | 1 | 0 | 1 | 28500 | 12.3 | 0 | 12.3 | ... | ... | -0.997385 |
| 0.142944 | ... | ... | 0.9 | 0 | 0.9 | 28600 | 13.2 | 0 | 13.2 | ... | ... | -0.997385 |
| 0.128891 | ... | ... | 0.8 | 0 | 0.8 | 28700 | 14.1 | 0 | 14.1 | ... | ... | -0.997385 |
| 0.119841 | ... | ... | 0.8 | 0 | 0.8 | 28800 | 15 | 0 | 15 | ... | ... | -0.997385 |
| 0.106336 | ... | ... | 0.7 | 0 | 0.7 | 28900 | 16 | 0 | 16 | ... | ... | -0.997385 |
| 0.097978 | ... | ... | 0.6 | 0 | 0.6 | 29000 | 16.9 | 0 | 16.9 | ... | ... | -0.997385 |
| 0.089908 | ... | ... | 0.6 | 0 | 0.6 | 29100 | 17.9 | 0 | 17.9 | ... | ... | -0.997385 |
| 0.087232 | ... | ... | 0.6 | 0 | 0.6 | 29200 | 18.8 | 0 | 18.8 | ... | ... | -0.997385 |
| 0.079711 | ... | ... | 0.5 | 0 | 0.5 | 29300 | 19.8 | 0 | 19.8 | ... | ... | -0.997385 |
| 0.072348 | ... | ... | 0.5 | 0 | 0.5 | 29400 | 20.8 | 0 | 20.8 | ... | ... | -0.997385 |
| 0.070411 | ... | ... | 0.5 | 0 | 0.5 | 29500 | 21.7 | 0 | 21.7 | ... | ... | -0.997385 |
| 0.068601 | ... | ... | 0.5 | 0 | 0.5 | 29600 | 22.7 | 0 | 22.7 | ... | ... | -0.997385 |
| 0.061816 | ... | ... | 0.4 | 0 | 0.4 | 29700 | 23.7 | 0 | 23.7 | ... | ... | -0.997385 |
| 0.060325 | ... | ... | 0.4 | 0 | 0.4 | 29800 | 24.7 | 0 | 24.7 | ... | ... | -0.997385 |
| 0.053769 | ... | ... | 0.4 | 0 | 0.4 | 29900 | 25.6 | 0 | 25.6 | ... | ... | -0.997385 |
| 0.052546 | ... | ... | 0.4 | 0 | 0.4 | 30000 | 26.6 | 0 | 26.6 | ... | ... | -0.997385 |
| 0.051391 | ... | ... | 0.4 | 0 | 0.4 | 30100 | 27.6 | 0 | 27.6 | ... | ... | -0.997385 |
| 0.045147 | ... | ... | 0.3 | 0 | 0.3 | 30200 | 28.6 | 0 | 28.6 | ... | ... | -0.997385 |
| 0.042459 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 31.6 | 0 | 31.6 | ... | ... | -0.997385 |
| 0.033977 | ... | ... | 0.3 | 0 | 0.3 | 31000 | 36.5 | 0 | 36.5 | ... | ... | -0.997385 |
| 0.026568 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 31500 | 41.5 | 0 | 41.5 | ... | ... | -0.997385 |
| 0.024702 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 46.4 | 0 | 46.4 | ... | ... | -0.997385 |
| 0.018588 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 51.4 | 0 | 51.4 | ... | ... | -0.997385 |
| 0.017501 | ... | ... | 0.2 | 0 | 0.2 | 33000 | 56.4 | 0 | 56.4 | ... | ... | -0.997385 |
| 0.012066 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 61.4 | 0 | 61.4 | ... | ... | -0.997385 |
| 0.011459 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 66.3 | 0 | 66.3 | ... | ... | -0.997385 |
| 0.010925 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 71.3 | 0 | 71.3 | ... | ... | -0.997385 |
| 0.005978 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 76.3 | 0 | 76.3 | ... | ... | -0.997385 |
| 0.005729 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 81.3 | 0 | 81.3 | ... | ... | -0.997385 |
| 0.005505 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 86.3 | 0 | 86.3 | ... | ... | -0.997385 |
| 0.005303 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 91.3 | 0 | 91.3 | ... | ... | -0.997385 |
| 0.00512 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 96.3 | 0 | 96.3 | ... | ... | -0.997385 |
| 0.004953 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 101.3 | 0 | 101.3 | ... | ... | -0.997385 |
| 0.0048 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 106.3 | 0 | 106.3 | ... | ... | -0.997385 |
| 0.004659 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 111.3 | 0 | 111.3 | ... | ... | -0.997385 |
| 0.004529 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 116.3 | 0 | 116.3 | ... | ... | -0.997385 |
| 0.004409 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 121.3 | 0 | 121.3 | ... | ... | -0.997385 |
| 0.004297 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 126.3 | 0 | 126.3 | ... | ... | -0.997385 |
| 0.004192 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 131.3 | 0 | 131.3 | ... | ... | -0.997385 |
| 0.004095 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 136.3 | 0 | 136.3 | ... | ... | -0.997385 |
| 0.004003 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 141.3 | 0 | 141.3 | ... | ... | -0.997385 |
| 0.003918 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 146.3 | 0 | 146.3 | ... | ... | -0.997385 |
| 0.003837 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 151.3 | 0 | 151.3 | ... | ... | -0.997385 |
| 0.003761 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 156.3 | 0 | 156.3 | ... | ... | -0.997385 |
| 0.00369 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 161.3 | 0 | 161.3 | ... | ... | -0.997385 |
| 0.003622 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 166.3 | 0 | 166.3 | ... | ... | -0.997385 |
| 0.003557 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 171.3 | 0 | 171.3 | ... | ... | -0.997385 |
| 0.003496 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 176.3 | 0 | 176.3 | ... | ... | -0.997385 |
| 0.003383 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 186.3 | 0 | 186.3 | ... | ... | -0.997385 |
| 0.00328 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 196.3 | 0 | 196.3 | ... | ... | -0.997385 |
| 0.003186 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 206.3 | 0 | 206.3 | ... | ... | -0.997385 |
| 0.0031 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 216.3 | 0 | 216.3 | ... | ... | -0.997385 |
| 0.003021 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 226.3 | 0 | 226.3 | ... | ... | -0.997385 |
| 0.002948 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 236.3 | 0 | 236.3 | ... | ... | -0.997385 |
| 0.00288 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 246.3 | 0 | 246.3 | ... | ... | -0.997385 |
| 0.002817 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 256.3 | 0 | 256.3 | ... | ... | -0.997385 |
| 0.002758 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 266.3 | 0 | 266.3 | ... | ... | -0.997385 |
| 0.002703 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 276.3 | 0 | 276.3 | ... | ... | -0.997385 |
| 0.002652 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 286.3 | 0 | 286.3 | ... | ... | -0.997385 |
| 0.002604 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 296.3 | 0 | 296.3 | ... | ... | -0.997385 |
| 0.002558 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 306.3 | 0 | 306.3 | ... | ... | -0.997385 |
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.