Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.962388 | ... | ... | 135.8 | 0 | 135.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002313 |
| 0.960905 | ... | ... | 130.8 | 0 | 130.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.00243 |
| 0.959349 | ... | ... | 125.8 | 0 | 125.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002554 |
| 0.957712 | ... | ... | 120.8 | 0 | 120.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002687 |
| 0.955984 | ... | ... | 115.8 | 0 | 115.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002829 |
| 0.954155 | ... | ... | 110.8 | 0 | 110.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002982 |
| 0.95221 | ... | ... | 105.8 | 0 | 105.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003147 |
| 0.950136 | ... | ... | 100.8 | 0 | 100.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003327 |
| 0.947913 | ... | ... | 95.8 | 0 | 95.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003522 |
| 0.945521 | ... | ... | 90.8 | 0 | 90.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003736 |
| 0.942934 | ... | ... | 85.8 | 0 | 85.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003972 |
| 0.940122 | ... | ... | 80.8 | 0 | 80.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004232 |
| 0.937046 | ... | ... | 75.8 | 0 | 75.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004523 |
| 0.933659 | ... | ... | 70.8 | 0 | 70.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.004849 |
| 0.929902 | ... | ... | 65.8 | 0 | 65.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.005219 |
| 0.925701 | ... | ... | 60.8 | 0 | 60.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.005642 |
| 0.920956 | ... | ... | 55.8 | 0 | 55.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006132 |
| 0.915536 | ... | ... | 50.8 | 0 | 50.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.006707 |
| 0.909265 | ... | ... | 45.8 | 0 | 45.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.007392 |
| 0.901891 | ... | ... | 40.8 | 0 | 40.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008227 |
| 0.893049 | ... | ... | 35.8 | 0 | 35.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009268 |
| 0.880166 | ... | ... | 30.9 | 0 | 30.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.018061 |
| 0.864029 | ... | ... | 25.9 | 0 | 25.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.021027 |
| 0.840704 | ... | ... | 21 | 0 | 21 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.041467 |
| 0.804372 | ... | ... | 16.2 | 0 | 16.2 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.081157 |
| 0.782994 | ... | ... | 14.4 | 0 | 14.4 | 26200 | 0.6 | 0 | 0.6 | ... | ... | -0.108435 |
| 0.770173 | ... | ... | 13.5 | 0 | 13.5 | 26300 | 0.7 | 0 | 0.7 | ... | ... | -0.125604 |
| 0.756562 | ... | ... | 12.6 | 0 | 12.6 | 26400 | 0.8 | 0 | 0.8 | ... | ... | -0.143323 |
| 0.740057 | ... | ... | 11.7 | 0 | 11.7 | 26500 | 1.2 | 0.3 | 0.9 | 1.2 | 1.2 | -0.191568 |
| 0.722678 | ... | ... | 10.9 | 0 | 10.9 | 26600 | 1.1 | 0 | 1.1 | ... | ... | -0.190396 |
| 0.704254 | ... | ... | 10 | 0 | 10 | 26700 | 1.3 | 0 | 1.3 | ... | ... | -0.218922 |
| 0.683025 | ... | ... | 9.2 | 0 | 9.2 | 26800 | 2 | 0.5 | 1.5 | 2 | 2 | -0.276648 |
| 0.659268 | ... | ... | 8.5 | 0 | 8.5 | 26900 | 1.7 | 0 | 1.7 | ... | ... | -0.281178 |
| 0.633351 | ... | ... | 7.8 | 0 | 7.8 | 27000 | 2.5 | 0.6 | 2 | 2.8 | 2.3 | -0.337452 |
| 0.60655 | ... | ... | 7.1 | 0 | 7.1 | 27100 | 2.3 | 0 | 2.3 | ... | ... | -0.352745 |
| 0.577953 | ... | ... | 6.4 | 0 | 6.4 | 27200 | 2.9 | 0.3 | 2.6 | 3.1 | 2.9 | -0.400082 |
| 0.548018 | ... | ... | 5.8 | 0 | 5.8 | 27300 | 4 | 1 | 3 | 4 | 4 | -0.445414 |
| 0.517244 | ... | ... | 5.2 | 0 | 5.2 | 27400 | 4.7 | 1.3 | 3.4 | 4.7 | 4.7 | -0.479997 |
| 0.476304 | 3.5 | 3.5 | 4.7 | -1.3 | 3.5 | 27500 | 4.5 | 0.6 | 3.9 | 4.5 | 4.5 | -0.517842 |
| 0.434753 | 3 | 3 | 4.2 | -1.2 | 3 | 27600 | 4.4 | 0 | 4.4 | ... | ... | -0.569096 |
| 0.422351 | ... | ... | 3.8 | 0 | 3.8 | 27700 | 5 | 0 | 5 | ... | ... | -0.615026 |
| 0.391368 | ... | ... | 3.4 | 0 | 3.4 | 27800 | 5.6 | 0 | 5.6 | ... | ... | -0.660493 |
| 0.361652 | ... | ... | 3 | 0 | 3 | 27900 | 6.2 | 0 | 6.2 | ... | ... | -0.704651 |
| 0.302758 | 2 | 1.9 | 2.7 | -0.7 | 2 | 28000 | 7.7 | 0.8 | 6.9 | 8.6 | 7.7 | -0.696334 |
| 0.30389 | ... | ... | 2.4 | 0 | 2.4 | 28100 | 7.6 | 0 | 7.6 | ... | ... | -0.795765 |
| 0.278314 | ... | ... | 2.1 | 0 | 2.1 | 28200 | 8.3 | 0 | 8.3 | ... | ... | -0.838213 |
| 0.255702 | ... | ... | 1.9 | 0 | 1.9 | 28300 | 9.1 | 0 | 9.1 | ... | ... | -0.885525 |
| 0.233546 | ... | ... | 1.7 | 0 | 1.7 | 28400 | 9.9 | 0 | 9.9 | ... | ... | -0.932171 |
| 0.186013 | 1.2 | 1.2 | 1.5 | -0.4 | 1.2 | 28500 | 10.7 | 0 | 10.7 | ... | ... | -0.980645 |
| 0.193233 | ... | ... | 1.4 | 0 | 1.4 | 28600 | 11.5 | 0 | 11.5 | ... | ... | -0.997275 |
| 0.175172 | ... | ... | 1.2 | 0 | 1.2 | 28700 | 12.4 | 0 | 12.4 | ... | ... | -0.997275 |
| 0.161232 | ... | ... | 1.1 | 0 | 1.1 | 28800 | 13.3 | 0 | 13.3 | ... | ... | -0.997275 |
| 0.147717 | ... | ... | 1 | 0 | 1 | 28900 | 14.2 | 0 | 14.2 | ... | ... | -0.997275 |
| 0.100451 | 0.6 | 0.6 | 0.9 | -0.4 | 0.6 | 29000 | 16.4 | 1.4 | 15.1 | 16.4 | 16.4 | -0.876912 |
| 0.121542 | ... | ... | 0.8 | 0 | 0.8 | 29100 | 16 | 0 | 16 | ... | ... | -0.997275 |
| 0.113282 | ... | ... | 0.8 | 0 | 0.8 | 29200 | 16.9 | 0 | 16.9 | ... | ... | -0.997275 |
| 0.105352 | ... | ... | 0.7 | 0 | 0.7 | 29300 | 17.9 | 0 | 17.9 | ... | ... | -0.997275 |
| 0.097704 | ... | ... | 0.7 | 0 | 0.7 | 29400 | 18.8 | 0 | 18.8 | ... | ... | -0.997275 |
| 0.080367 | 0.5 | 0.5 | 0.6 | -0.1 | 0.5 | 29500 | 22.8 | 3 | 19.8 | 22.8 | 21.6 | -0.811355 |
| 0.067458 | 0.4 | 0.4 | 0.6 | -0.2 | 0.4 | 29600 | 20.7 | 0 | 20.7 | ... | ... | -0.997275 |
| 0.07603 | ... | ... | 0.5 | 0 | 0.5 | 29700 | 21.7 | 0 | 21.7 | ... | ... | -0.997275 |
| 0.069099 | ... | ... | 0.5 | 0 | 0.5 | 29800 | 22.6 | 0 | 22.6 | ... | ... | -0.997275 |
| 0.06737 | ... | ... | 0.5 | 0 | 0.5 | 29900 | 23.6 | 0 | 23.6 | ... | ... | -0.997275 |
| 0.049843 | 0.4 | 0.3 | 0.4 | -0.1 | 0.3 | 30000 | 24.6 | 0 | 24.6 | ... | ... | -0.997275 |
| 0.059304 | ... | ... | 0.4 | 0 | 0.4 | 30100 | 25.6 | 0 | 25.6 | ... | ... | -0.997275 |
| 0.052878 | ... | ... | 0.4 | 0 | 0.4 | 30200 | 26.5 | 0 | 26.5 | ... | ... | -0.997275 |
| 0.044457 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 29.5 | 0 | 29.5 | ... | ... | -0.997275 |
| 0.035371 | ... | ... | 0.3 | 0 | 0.3 | 31000 | 34.4 | 0 | 34.4 | ... | ... | -0.997275 |
| 0.027537 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 31500 | 39.4 | 0 | 39.4 | ... | ... | -0.997275 |
| 0.020522 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 32000 | 44.3 | 0 | 44.3 | ... | ... | -0.997275 |
| 0.019135 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 49.3 | 0 | 49.3 | ... | ... | -0.997275 |
| 0.013112 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 54.3 | 0 | 54.3 | ... | ... | -0.997275 |
| 0.012363 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 59.3 | 0 | 59.3 | ... | ... | -0.997275 |
| 0.011717 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 64.2 | 0 | 64.2 | ... | ... | -0.997275 |
| 0.006391 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 69.2 | 0 | 69.2 | ... | ... | -0.997275 |
| 0.006096 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 74.2 | 0 | 74.2 | ... | ... | -0.997275 |
| 0.005833 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 79.2 | 0 | 79.2 | ... | ... | -0.997275 |
| 0.005599 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 84.2 | 0 | 84.2 | ... | ... | -0.997275 |
| 0.005387 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 89.2 | 0 | 89.2 | ... | ... | -0.997275 |
| 0.005195 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 94.2 | 0 | 94.2 | ... | ... | -0.997275 |
| 0.005022 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 99.2 | 0 | 99.2 | ... | ... | -0.997275 |
| 0.004862 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 104.2 | 0 | 104.2 | ... | ... | -0.997275 |
| 0.004715 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 109.2 | 0 | 109.2 | ... | ... | -0.997275 |
| 0.004581 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 114.2 | 0 | 114.2 | ... | ... | -0.997275 |
| 0.004456 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 119.2 | 0 | 119.2 | ... | ... | -0.997275 |
| 0.00434 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 124.2 | 0 | 124.2 | ... | ... | -0.997275 |
| 0.004233 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 129.2 | 0 | 129.2 | ... | ... | -0.997275 |
| 0.004132 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 134.2 | 0 | 134.2 | ... | ... | -0.997275 |
| 0.004038 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 139.2 | 0 | 139.2 | ... | ... | -0.997275 |
| 0.00395 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 144.2 | 0 | 144.2 | ... | ... | -0.997275 |
| 0.003867 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 149.2 | 0 | 149.2 | ... | ... | -0.997275 |
| 0.003789 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 154.2 | 0 | 154.2 | ... | ... | -0.997275 |
| 0.003715 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 159.2 | 0 | 159.2 | ... | ... | -0.997275 |
| 0.003646 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 164.2 | 0 | 164.2 | ... | ... | -0.997275 |
| 0.00358 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 169.2 | 0 | 169.2 | ... | ... | -0.997275 |
| 0.003517 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 174.2 | 0 | 174.2 | ... | ... | -0.997275 |
| 0.003401 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 184.2 | 0 | 184.2 | ... | ... | -0.997275 |
| 0.003296 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 194.2 | 0 | 194.2 | ... | ... | -0.997275 |
| 0.0032 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 204.2 | 0 | 204.2 | ... | ... | -0.997275 |
| 0.003113 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 214.2 | 0 | 214.2 | ... | ... | -0.997275 |
| 0.003032 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 224.2 | 0 | 224.2 | ... | ... | -0.997275 |
| 0.002957 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 234.2 | 0 | 234.2 | ... | ... | -0.997275 |
| 0.002888 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 244.2 | 0 | 244.2 | ... | ... | -0.997275 |
| 0.002825 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 254.2 | 0 | 254.2 | ... | ... | -0.997275 |
| 0.002765 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 264.2 | 0 | 264.2 | ... | ... | -0.997275 |
| 0.002709 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 274.2 | 0 | 274.2 | ... | ... | -0.997275 |
| 0.002657 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 284.2 | 0 | 284.2 | ... | ... | -0.997275 |
| 0.002608 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 294.2 | 0 | 294.2 | ... | ... | -0.997275 |
| 0.002562 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 304.2 | 0 | 304.2 | ... | ... | -0.997275 |
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.