Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999701 | ... | ... | 153.6 | 0 | 153.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001974 |
| 0.999701 | ... | ... | 148.6 | 0 | 148.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002063 |
| 0.999701 | ... | ... | 143.6 | 0 | 143.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002156 |
| 0.999701 | ... | ... | 138.6 | 0 | 138.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002255 |
| 0.999701 | ... | ... | 133.6 | 0 | 133.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00236 |
| 0.999701 | ... | ... | 128.6 | 0 | 128.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002471 |
| 0.999701 | ... | ... | 123.6 | 0 | 123.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.00259 |
| 0.999701 | ... | ... | 118.7 | 0 | 118.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002716 |
| 0.999701 | ... | ... | 113.7 | 0 | 113.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002852 |
| 0.999701 | ... | ... | 108.7 | 0 | 108.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002998 |
| 0.999701 | ... | ... | 103.7 | 0 | 103.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003155 |
| 0.999701 | ... | ... | 98.7 | 0 | 98.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003325 |
| 0.999701 | ... | ... | 88.7 | 0 | 88.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003713 |
| 0.999701 | ... | ... | 78.7 | 0 | 78.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004181 |
| 0.999701 | ... | ... | 73.7 | 0 | 73.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004453 |
| 0.999701 | ... | ... | 68.7 | 0 | 68.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004759 |
| 0.999701 | ... | ... | 63.7 | 0 | 63.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005104 |
| 0.999701 | ... | ... | 58.7 | 0 | 58.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005496 |
| 0.999701 | ... | ... | 53.7 | 0 | 53.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.005948 |
| 0.999701 | ... | ... | 48.7 | 0 | 48.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006474 |
| 0.999701 | ... | ... | 43.7 | 0 | 43.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.007098 |
| 0.999701 | ... | ... | 38.7 | 0 | 38.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.007847 |
| 0.999701 | ... | ... | 33.7 | 0 | 33.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.00877 |
| 0.999701 | ... | ... | 28.7 | 0 | 28.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.009938 |
| 0.999701 | ... | ... | 23.7 | 0 | 23.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.011473 |
| 0.999701 | 19.5 | 19.5 | 18.7 | 0.8 | 19.5 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.013595 |
| 0.999701 | ... | ... | 14.7 | 0 | 14.7 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.016001 |
| 0.999701 | ... | ... | 13.7 | 0 | 13.7 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.016749 |
| 0.999701 | ... | ... | 12.7 | 0 | 12.7 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.017582 |
| 0.999701 | ... | ... | 11.7 | 0 | 11.7 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.018505 |
| 0.999701 | ... | ... | 10.7 | 0 | 10.7 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.032555 |
| 0.999701 | ... | ... | 9.7 | 0 | 9.7 | 28900 | 0.1 | 0 | 0.1 | ... | ... | -0.034417 |
| 0.999701 | ... | ... | 8.8 | 0 | 8.8 | 29000 | 0.2 | 0 | 0.2 | ... | ... | -0.048496 |
| 0.999701 | ... | ... | 7.8 | 0 | 7.8 | 29100 | 0.2 | 0 | 0.2 | ... | ... | -0.06259 |
| 0.999701 | ... | ... | 6.9 | 0 | 6.9 | 29200 | 0.3 | 0 | 0.3 | ... | ... | -0.086555 |
| 0.999701 | ... | ... | 6 | 0 | 6 | 29300 | 0.4 | 0 | 0.4 | ... | ... | -0.110094 |
| 0.999701 | ... | ... | 5.2 | 0 | 5.2 | 29400 | 0.6 | 0 | 0.6 | ... | ... | -0.141295 |
| 0.96552 | 7.1 | 6.1 | 4.3 | 2.7 | 7 | 29500 | 0.2 | -0.6 | 0.7 | 0.2 | 0.1 | -0.070562 |
| 0.999701 | ... | ... | 3.6 | 0 | 3.6 | 29600 | 0.2 | -0.8 | 1 | 0.3 | 0.2 | -0.093615 |
| 0.999701 | ... | ... | 2.9 | 0 | 2.9 | 29700 | 0.6 | -0.7 | 1.3 | 0.6 | 0.6 | -0.189956 |
| 0.999701 | ... | ... | 2.3 | 0 | 2.3 | 29800 | 1 | -0.8 | 1.7 | 1 | 1 | -0.256447 |
| 0.999701 | ... | ... | 1.8 | 0 | 1.8 | 29900 | 2.2 | 0 | 2.2 | ... | ... | -0.36161 |
| 0.687335 | 3.5 | 1.9 | 1.4 | 1.4 | 2.7 | 30000 | 0.9 | -1.9 | 2.8 | 1.9 | 0.9 | -0.318115 |
| 0.816254 | ... | ... | 1 | 0 | 1 | 30100 | 1.3 | -2.2 | 3.4 | 1.6 | 1.3 | -0.411655 |
| 0.49294 | 1.9 | 1.6 | 0.8 | 0.8 | 1.6 | 30200 | 4.2 | 0 | 4.2 | ... | ... | -0.496811 |
| 0.393701 | 1.1 | 1.1 | 0.6 | 0.5 | 1.1 | 30300 | 2.7 | -2.3 | 5 | 3 | 2.7 | -0.578978 |
| 0.364438 | 1.5 | 0.9 | 0.5 | 1 | 1.5 | 30400 | 3.4 | -2.5 | 5.9 | 3.4 | 3.4 | -0.64522 |
| 0.261584 | 0.8 | 0.6 | 0.4 | 0.4 | 0.8 | 30500 | 3.7 | -3.1 | 6.8 | 3.7 | 3.5 | -0.769455 |
| 0.226905 | 0.7 | 0.4 | 0.3 | 0.5 | 0.7 | 30600 | 7.7 | 0 | 7.7 | ... | ... | -0.611373 |
| 0.14476 | 0.4 | 0.3 | 0.2 | 0.2 | 0.4 | 30700 | 8.6 | 0 | 8.6 | ... | ... | -0.630595 |
| 0.120187 | 0.5 | 0.3 | 0.2 | 0.2 | 0.3 | 30800 | 9.6 | 0 | 9.6 | ... | ... | -0.647702 |
| 0.05445 | ... | ... | 0.1 | 0 | 0.1 | 30900 | 10.5 | 0 | 10.5 | ... | ... | -0.663093 |
| 0.065589 | 0.3 | 0.2 | 0.1 | 0.1 | 0.2 | 31000 | 11.5 | 0 | 11.5 | ... | ... | -0.675509 |
| 0.04607 | ... | ... | 0.1 | 0 | 0.1 | 31100 | 12.5 | 0 | 12.5 | ... | ... | -0.686664 |
| 0.042911 | ... | ... | 0.1 | 0 | 0.1 | 31200 | 13.5 | 0 | 13.5 | ... | ... | -0.696759 |
| 0.040221 | ... | ... | 0.1 | 0 | 0.1 | 31300 | 14.5 | 0 | 14.5 | ... | ... | -0.707559 |
| 0.037901 | ... | ... | 0.1 | 0 | 0.1 | 31400 | 15.5 | 0 | 15.5 | ... | ... | -0.715988 |
| 0.021542 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 16.5 | 0 | 16.5 | ... | ... | -0.723743 |
| 0.020416 | ... | ... | 0.1 | 0 | 0.1 | 31600 | 17.5 | 0 | 17.5 | ... | ... | -0.730912 |
| 0.019422 | ... | ... | 0.1 | 0 | 0.1 | 31700 | 18.5 | 0 | 18.5 | ... | ... | -0.737562 |
| 0.018533 | ... | ... | 0.1 | 0 | 0.1 | 31800 | 19.5 | 0 | 19.5 | ... | ... | -0.743755 |
| 0.017732 | ... | ... | 0.1 | 0 | 0.1 | 31900 | 20.5 | 0 | 20.5 | ... | ... | -0.749541 |
| 0.017011 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 21.5 | 0 | 21.5 | ... | ... | -0.754961 |
| 0.016352 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 22.5 | 0 | 22.5 | ... | ... | -0.760052 |
| 0.01575 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 32200 | 23.5 | 0 | 23.5 | ... | ... | -0.764848 |
| 0.015201 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 24.5 | 0 | 24.5 | ... | ... | -0.769373 |
| 0.014693 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 25.5 | 0 | 25.5 | ... | ... | -0.773653 |
| 0.014222 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 26.5 | 0 | 26.5 | ... | ... | -0.77771 |
| 0.013787 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 27.5 | 0 | 27.5 | ... | ... | -0.78156 |
| 0.013383 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 28.5 | 0 | 28.5 | ... | ... | -0.785222 |
| 0.013004 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 29.5 | 0 | 29.5 | ... | ... | -0.78871 |
| 0.012649 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 30.5 | 0 | 30.5 | ... | ... | -0.792036 |
| 0.012317 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 31.5 | 0 | 31.5 | ... | ... | -0.795213 |
| 0.012006 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 32.5 | 0 | 32.5 | ... | ... | -0.798252 |
| 0.011713 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 33.5 | 0 | 33.5 | ... | ... | -0.801162 |
| 0.011435 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 34.5 | 0 | 34.5 | ... | ... | -0.803951 |
| 0.011173 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 35.5 | 0 | 35.5 | ... | ... | -0.806628 |
| 0.010925 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 36.5 | 0 | 36.5 | ... | ... | -0.8092 |
| 0.01069 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 37.5 | 0 | 37.5 | ... | ... | -0.811673 |
| 0.009859 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 41.5 | 0 | 41.5 | ... | ... | -0.820691 |
| 0.009013 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 46.5 | 0 | 46.5 | ... | ... | -0.830337 |
| 0.008325 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 51.5 | 0 | 51.5 | ... | ... | -0.838575 |
| 0.007753 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 56.5 | 0 | 56.5 | ... | ... | -0.845708 |
| 0.007269 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 61.5 | 0 | 61.5 | ... | ... | -0.851956 |
| 0.006854 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 66.5 | 0 | 66.5 | ... | ... | -0.857484 |
| 0.006494 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 71.5 | 0 | 71.5 | ... | ... | -0.862415 |
| 0.006178 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 76.5 | 0 | 76.5 | ... | ... | -0.866847 |
| 0.005899 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 81.5 | 0 | 81.5 | ... | ... | -0.870855 |
| 0.005649 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 86.5 | 0 | 86.5 | ... | ... | -0.8745 |
| 0.005426 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 91.5 | 0 | 91.5 | ... | ... | -0.877833 |
| 0.005224 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 96.5 | 0 | 96.5 | ... | ... | -0.880893 |
| 0.005041 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 101.5 | 0 | 101.5 | ... | ... | -0.883714 |
| 0.00472 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 111.5 | 0 | 111.5 | ... | ... | -0.888749 |
| 0.004449 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 121.5 | 0 | 121.5 | ... | ... | -0.893115 |
| 0.004217 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 131.4 | 0 | 131.4 | ... | ... | -0.897937 |
| 0.004015 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 141.4 | 0 | 141.4 | ... | ... | -0.9013 |
| 0.003838 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 151.4 | 0 | 151.4 | ... | ... | -0.904299 |
| 0.003681 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 161.4 | 0 | 161.4 | ... | ... | -0.906993 |
| 0.003541 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 171.4 | 0 | 171.4 | ... | ... | -0.909427 |
| 0.003415 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 181.4 | 0 | 181.4 | ... | ... | -0.91164 |
| 0.003302 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 191.4 | 0 | 191.4 | ... | ... | -0.913661 |
| 0.0032 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 201.4 | 0 | 201.4 | ... | ... | -0.915514 |
| 0.003105 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 211.4 | 0 | 211.4 | ... | ... | -0.917221 |
| 0.003019 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 221.4 | 0 | 221.4 | ... | ... | -0.918799 |
| 0.00294 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 231.4 | 0 | 231.4 | ... | ... | -0.920262 |
| 0.002867 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 241.4 | 0 | 241.4 | ... | ... | -0.921624 |
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.