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 | ... | ... | -0.001973 |
| 0.999701 | ... | ... | 148.6 | 0 | 148.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002061 |
| 0.999701 | ... | ... | 143.6 | 0 | 143.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002155 |
| 0.999701 | ... | ... | 138.6 | 0 | 138.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002253 |
| 0.999701 | ... | ... | 133.6 | 0 | 133.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002358 |
| 0.999701 | ... | ... | 128.6 | 0 | 128.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002469 |
| 0.999701 | ... | ... | 123.6 | 0 | 123.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002588 |
| 0.999701 | ... | ... | 118.7 | 0 | 118.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002714 |
| 0.999701 | ... | ... | 113.7 | 0 | 113.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002849 |
| 0.999701 | ... | ... | 108.7 | 0 | 108.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002995 |
| 0.999701 | ... | ... | 103.7 | 0 | 103.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003152 |
| 0.999701 | ... | ... | 98.7 | 0 | 98.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003322 |
| 0.999701 | ... | ... | 88.7 | 0 | 88.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003709 |
| 0.999701 | ... | ... | 78.7 | 0 | 78.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004176 |
| 0.999701 | ... | ... | 73.7 | 0 | 73.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004448 |
| 0.999701 | ... | ... | 68.7 | 0 | 68.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004753 |
| 0.999701 | ... | ... | 63.7 | 0 | 63.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005097 |
| 0.999701 | ... | ... | 58.7 | 0 | 58.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005488 |
| 0.999701 | ... | ... | 53.7 | 0 | 53.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.005939 |
| 0.999701 | ... | ... | 48.7 | 0 | 48.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006463 |
| 0.999701 | ... | ... | 43.7 | 0 | 43.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.007084 |
| 0.999701 | ... | ... | 38.7 | 0 | 38.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.00783 |
| 0.999701 | ... | ... | 33.7 | 0 | 33.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.00875 |
| 0.999701 | ... | ... | 28.7 | 0 | 28.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.009912 |
| 0.999701 | ... | ... | 23.7 | 0 | 23.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.011438 |
| 0.999701 | 19.5 | 19.5 | 18.7 | 0.8 | 19.5 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.013545 |
| 0.999701 | ... | ... | 14.7 | 0 | 14.7 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.01593 |
| 0.999701 | ... | ... | 13.7 | 0 | 13.7 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.016671 |
| 0.999701 | ... | ... | 12.7 | 0 | 12.7 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.017495 |
| 0.999701 | ... | ... | 11.7 | 0 | 11.7 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.018408 |
| 0.999701 | ... | ... | 10.7 | 0 | 10.7 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.032382 |
| 0.999701 | ... | ... | 9.7 | 0 | 9.7 | 28900 | 0.1 | 0 | 0.1 | ... | ... | -0.034221 |
| 0.999701 | ... | ... | 8.8 | 0 | 8.8 | 29000 | 0.2 | 0 | 0.2 | ... | ... | -0.048208 |
| 0.999701 | ... | ... | 7.8 | 0 | 7.8 | 29100 | 0.2 | 0 | 0.2 | ... | ... | -0.0622 |
| 0.999701 | ... | ... | 6.9 | 0 | 6.9 | 29200 | 0.3 | 0 | 0.3 | ... | ... | -0.085997 |
| 0.999701 | ... | ... | 6 | 0 | 6 | 29300 | 0.4 | 0 | 0.4 | ... | ... | -0.109348 |
| 0.999701 | ... | ... | 5.2 | 0 | 5.2 | 29400 | 0.6 | 0 | 0.6 | ... | ... | -0.140299 |
| 0.999701 | 6.1 | 6.1 | 4.3 | 1.8 | 6.1 | 29500 | 0.1 | -0.6 | 0.7 | 0.2 | 0.1 | -0.05338 |
| 0.999701 | ... | ... | 3.6 | 0 | 3.6 | 29600 | 0.3 | -0.7 | 1 | 0.3 | 0.3 | -0.117949 |
| 0.999701 | ... | ... | 2.9 | 0 | 2.9 | 29700 | 0.6 | -0.7 | 1.3 | 0.6 | 0.6 | -0.188077 |
| 0.999701 | ... | ... | 2.3 | 0 | 2.3 | 29800 | 1 | -0.8 | 1.7 | 1 | 1 | -0.253867 |
| 0.999701 | ... | ... | 1.8 | 0 | 1.8 | 29900 | 2.2 | 0 | 2.2 | ... | ... | -0.358649 |
| 0.635446 | 3.5 | 1.9 | 1.4 | 2.2 | 3.5 | 30000 | 1.1 | -1.7 | 2.8 | 1.9 | 0.9 | -0.332995 |
| 0.996943 | ... | ... | 1 | 0 | 1 | 30100 | 1.3 | -2.2 | 3.4 | 1.6 | 1.3 | -0.404572 |
| 0.502748 | 1.9 | 1.8 | 0.8 | 1 | 1.8 | 30200 | 4.2 | 0 | 4.2 | ... | ... | -0.492897 |
| 0.400754 | 1.1 | 1.1 | 0.6 | 0.5 | 1.1 | 30300 | 2.7 | -2.3 | 5 | 3 | 2.7 | -0.569437 |
| 0.368629 | 1.5 | 0.9 | 0.5 | 1 | 1.5 | 30400 | 3.4 | -2.5 | 5.9 | 3.4 | 3.4 | -0.634168 |
| 0.233294 | 0.6 | 0.6 | 0.4 | 0.2 | 0.6 | 30500 | 3.5 | -3.3 | 6.8 | 3.5 | 3.5 | -0.775727 |
| 0.229305 | 0.7 | 0.4 | 0.3 | 0.5 | 0.7 | 30600 | 7.7 | 0 | 7.7 | ... | ... | -0.607049 |
| 0.1061 | ... | ... | 0.2 | 0 | 0.2 | 30700 | 8.6 | 0 | 8.6 | ... | ... | -0.626284 |
| 0.108966 | 0.5 | 0.3 | 0.2 | 0.1 | 0.3 | 30800 | 9.6 | 0 | 9.6 | ... | ... | -0.643406 |
| 0.054967 | ... | ... | 0.1 | 0 | 0.1 | 30900 | 10.5 | 0 | 10.5 | ... | ... | -0.658814 |
| 0.091825 | 0.3 | 0.2 | 0.1 | 0.2 | 0.3 | 31000 | 11.5 | 0 | 11.5 | ... | ... | -0.6713 |
| 0.046417 | ... | ... | 0.1 | 0 | 0.1 | 31100 | 12.5 | 0 | 12.5 | ... | ... | -0.682521 |
| 0.043204 | ... | ... | 0.1 | 0 | 0.1 | 31200 | 13.5 | 0 | 13.5 | ... | ... | -0.692681 |
| 0.040472 | ... | ... | 0.1 | 0 | 0.1 | 31300 | 14.5 | 0 | 14.5 | ... | ... | -0.703496 |
| 0.038119 | ... | ... | 0.1 | 0 | 0.1 | 31400 | 15.5 | 0 | 15.5 | ... | ... | -0.711985 |
| 0.021662 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 16.5 | 0 | 16.5 | ... | ... | -0.719799 |
| 0.020522 | ... | ... | 0.1 | 0 | 0.1 | 31600 | 17.5 | 0 | 17.5 | ... | ... | -0.727022 |
| 0.019516 | ... | ... | 0.1 | 0 | 0.1 | 31700 | 18.5 | 0 | 18.5 | ... | ... | -0.733727 |
| 0.018617 | ... | ... | 0.1 | 0 | 0.1 | 31800 | 19.5 | 0 | 19.5 | ... | ... | -0.739971 |
| 0.017808 | ... | ... | 0.1 | 0 | 0.1 | 31900 | 20.5 | 0 | 20.5 | ... | ... | -0.745806 |
| 0.01708 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 21.5 | 0 | 21.5 | ... | ... | -0.751273 |
| 0.016416 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 22.5 | 0 | 22.5 | ... | ... | -0.75641 |
| 0.015808 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 23.5 | 0 | 23.5 | ... | ... | -0.76125 |
| 0.015254 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 24.5 | 0 | 24.5 | ... | ... | -0.765817 |
| 0.014742 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 25.5 | 0 | 25.5 | ... | ... | -0.770138 |
| 0.014268 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 26.5 | 0 | 26.5 | ... | ... | -0.774233 |
| 0.013828 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 27.5 | 0 | 27.5 | ... | ... | -0.778122 |
| 0.013422 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 28.5 | 0 | 28.5 | ... | ... | -0.78182 |
| 0.01304 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 29.5 | 0 | 29.5 | ... | ... | -0.785343 |
| 0.012684 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 30.5 | 0 | 30.5 | ... | ... | -0.788704 |
| 0.012349 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 31.5 | 0 | 31.5 | ... | ... | -0.791914 |
| 0.012036 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 32.5 | 0 | 32.5 | ... | ... | -0.794984 |
| 0.011741 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 33.5 | 0 | 33.5 | ... | ... | -0.797925 |
| 0.011462 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 34.5 | 0 | 34.5 | ... | ... | -0.800745 |
| 0.011199 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 35.5 | 0 | 35.5 | ... | ... | -0.80345 |
| 0.010949 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 36.5 | 0 | 36.5 | ... | ... | -0.80605 |
| 0.010713 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 37.5 | 0 | 37.5 | ... | ... | -0.808551 |
| 0.009877 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 41.5 | 0 | 41.5 | ... | ... | -0.817671 |
| 0.009028 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 46.5 | 0 | 46.5 | ... | ... | -0.827431 |
| 0.008337 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 51.5 | 0 | 51.5 | ... | ... | -0.835769 |
| 0.007763 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 56.5 | 0 | 56.5 | ... | ... | -0.842992 |
| 0.007277 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 61.5 | 0 | 61.5 | ... | ... | -0.849321 |
| 0.006862 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 66.5 | 0 | 66.5 | ... | ... | -0.854921 |
| 0.0065 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 71.5 | 0 | 71.5 | ... | ... | -0.859918 |
| 0.006183 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 76.5 | 0 | 76.5 | ... | ... | -0.86441 |
| 0.005904 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 81.5 | 0 | 81.5 | ... | ... | -0.868474 |
| 0.005654 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 86.5 | 0 | 86.5 | ... | ... | -0.87217 |
| 0.00543 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 91.5 | 0 | 91.5 | ... | ... | -0.87555 |
| 0.005228 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 96.5 | 0 | 96.5 | ... | ... | -0.878654 |
| 0.005044 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 101.5 | 0 | 101.5 | ... | ... | -0.881516 |
| 0.004723 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 111.5 | 0 | 111.5 | ... | ... | -0.886625 |
| 0.004452 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 121.5 | 0 | 121.5 | ... | ... | -0.891057 |
| 0.004219 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 131.4 | 0 | 131.4 | ... | ... | -0.895925 |
| 0.004016 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 141.4 | 0 | 141.4 | ... | ... | -0.899341 |
| 0.003839 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 151.4 | 0 | 151.4 | ... | ... | -0.902388 |
| 0.003682 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 161.4 | 0 | 161.4 | ... | ... | -0.905126 |
| 0.003542 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 171.4 | 0 | 171.4 | ... | ... | -0.9076 |
| 0.003416 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 181.4 | 0 | 181.4 | ... | ... | -0.90985 |
| 0.003303 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 191.4 | 0 | 191.4 | ... | ... | -0.911904 |
| 0.0032 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 201.4 | 0 | 201.4 | ... | ... | -0.913789 |
| 0.003106 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 211.4 | 0 | 211.4 | ... | ... | -0.915525 |
| 0.00302 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 221.4 | 0 | 221.4 | ... | ... | -0.91713 |
| 0.002941 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 231.4 | 0 | 231.4 | ... | ... | -0.918618 |
| 0.002868 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 241.4 | 0 | 241.4 | ... | ... | -0.920004 |
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.