Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987462 | ... | ... | 137.4 | 0 | 137.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002257 |
| 0.987265 | ... | ... | 132.4 | 0 | 132.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002369 |
| 0.98707 | ... | ... | 127.4 | 0 | 127.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002488 |
| 0.986877 | ... | ... | 122.4 | 0 | 122.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002616 |
| 0.986687 | ... | ... | 117.4 | 0 | 117.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002752 |
| 0.986499 | ... | ... | 112.4 | 0 | 112.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002898 |
| 0.986314 | ... | ... | 107.4 | 0 | 107.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003055 |
| 0.98613 | ... | ... | 102.4 | 0 | 102.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003225 |
| 0.985947 | ... | ... | 97.4 | 0 | 97.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003411 |
| 0.985767 | ... | ... | 92.4 | 0 | 92.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003612 |
| 0.985588 | ... | ... | 87.4 | 0 | 87.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003834 |
| 0.985412 | ... | ... | 82.4 | 0 | 82.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004078 |
| 0.985236 | ... | ... | 77.4 | 0 | 77.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004349 |
| 0.985063 | ... | ... | 72.4 | 0 | 72.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.004653 |
| 0.98489 | ... | ... | 67.4 | 0 | 67.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.004994 |
| 0.98472 | ... | ... | 62.4 | 0 | 62.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.005383 |
| 0.98455 | ... | ... | 57.4 | 0 | 57.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.005829 |
| 0.984382 | ... | ... | 52.4 | 0 | 52.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.006349 |
| 0.984215 | ... | ... | 47.4 | 0 | 47.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.006962 |
| 0.984049 | ... | ... | 42.4 | 0 | 42.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.007698 |
| 0.983885 | ... | ... | 37.4 | 0 | 37.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.008603 |
| 0.977469 | ... | ... | 32.5 | 0 | 32.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009744 |
| 0.976164 | ... | ... | 27.5 | 0 | 27.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.019096 |
| 0.959901 | ... | ... | 22.6 | 0 | 22.6 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.0371 |
| 0.933275 | ... | ... | 17.7 | 0 | 17.7 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.065245 |
| 0.924715 | ... | ... | 16.8 | 0 | 16.8 | 26100 | 0.4 | 0 | 0.4 | ... | ... | -0.074067 |
| 0.910141 | ... | ... | 15.9 | 0 | 15.9 | 26200 | 0.5 | 0 | 0.5 | ... | ... | -0.083214 |
| 0.900925 | ... | ... | 14.9 | 0 | 14.9 | 26300 | 0.6 | 0 | 0.6 | ... | ... | -0.098271 |
| 0.885935 | ... | ... | 14 | 0 | 14 | 26400 | 0.6 | 0 | 0.6 | ... | ... | -0.108258 |
| 0.87064 | ... | ... | 13.1 | 0 | 13.1 | 26500 | 0.7 | 0 | 0.7 | ... | ... | -0.123974 |
| 0.850325 | ... | ... | 12.3 | 0 | 12.3 | 26600 | 0.9 | 0 | 0.9 | ... | ... | -0.144765 |
| 0.834033 | ... | ... | 11.4 | 0 | 11.4 | 26700 | 1 | 0 | 1 | ... | ... | -0.16562 |
| 0.808967 | ... | ... | 10.6 | 0 | 10.6 | 26800 | 1.2 | 0 | 1.2 | ... | ... | -0.186863 |
| 0.783873 | ... | ... | 9.8 | 0 | 9.8 | 26900 | 1.4 | 0 | 1.4 | ... | ... | -0.212301 |
| 0.755332 | ... | ... | 9 | 0 | 9 | 27000 | 1.6 | 0 | 1.6 | ... | ... | -0.241168 |
| 0.726673 | ... | ... | 8.3 | 0 | 8.3 | 27100 | 1.9 | 0 | 1.9 | ... | ... | -0.272661 |
| 0.695242 | ... | ... | 7.6 | 0 | 7.6 | 27200 | 2.2 | 0 | 2.2 | ... | ... | -0.30391 |
| 0.661753 | ... | ... | 6.9 | 0 | 6.9 | 27300 | 2.6 | 0 | 2.6 | ... | ... | -0.337165 |
| 0.62691 | ... | ... | 6.3 | 0 | 6.3 | 27400 | 2.9 | 0 | 2.9 | ... | ... | -0.370448 |
| 0.59139 | ... | ... | 5.8 | 0 | 5.8 | 27500 | 3.4 | 0 | 3.4 | ... | ... | -0.406081 |
| 0.556292 | ... | ... | 5.2 | 0 | 5.2 | 27600 | 3.8 | 0 | 3.8 | ... | ... | -0.441248 |
| 0.520973 | ... | ... | 4.7 | 0 | 4.7 | 27700 | 4.3 | 0 | 4.3 | ... | ... | -0.476598 |
| 0.485729 | ... | ... | 4.2 | 0 | 4.2 | 27800 | 4.8 | 0 | 4.8 | ... | ... | -0.511834 |
| 0.451436 | ... | ... | 3.8 | 0 | 3.8 | 27900 | 5.4 | 0 | 5.4 | ... | ... | -0.546082 |
| 0.417678 | ... | ... | 3.4 | 0 | 3.4 | 28000 | 6 | 0 | 6 | ... | ... | -0.579759 |
| 0.38539 | ... | ... | 3.1 | 0 | 3.1 | 28100 | 6.7 | 0 | 6.7 | ... | ... | -0.611932 |
| 0.355167 | ... | ... | 2.8 | 0 | 2.8 | 28200 | 7.4 | 0 | 7.4 | ... | ... | -0.642014 |
| 0.325491 | ... | ... | 2.5 | 0 | 2.5 | 28300 | 8.1 | 0 | 8.1 | ... | ... | -0.671513 |
| 0.298383 | ... | ... | 2.2 | 0 | 2.2 | 28400 | 8.8 | 0 | 8.8 | ... | ... | -0.698424 |
| 0.274398 | ... | ... | 2 | 0 | 2 | 28500 | 9.6 | 0 | 9.6 | ... | ... | -0.722202 |
| 0.251119 | ... | ... | 1.8 | 0 | 1.8 | 28600 | 10.4 | 0 | 10.4 | ... | ... | -0.745244 |
| 0.231433 | ... | ... | 1.7 | 0 | 1.7 | 28700 | 11.2 | 0 | 11.2 | ... | ... | -0.76781 |
| 0.209082 | ... | ... | 1.5 | 0 | 1.5 | 28800 | 12.1 | 0 | 12.1 | ... | ... | -0.786749 |
| 0.193956 | ... | ... | 1.4 | 0 | 1.4 | 28900 | 12.9 | 0 | 12.9 | ... | ... | -0.805169 |
| 0.175799 | ... | ... | 1.2 | 0 | 1.2 | 29000 | 13.8 | 0 | 13.8 | ... | ... | -0.819483 |
| 0.161779 | ... | ... | 1.1 | 0 | 1.1 | 29100 | 14.7 | 0 | 14.7 | ... | ... | -0.833226 |
| 0.148195 | ... | ... | 1 | 0 | 1 | 29200 | 15.6 | 0 | 15.6 | ... | ... | -0.846511 |
| 0.139136 | ... | ... | 1 | 0 | 1 | 29300 | 16.5 | 0 | 16.5 | ... | ... | -0.859442 |
| 0.126295 | ... | ... | 0.9 | 0 | 0.9 | 29400 | 17.5 | 0 | 17.5 | ... | ... | -0.867844 |
| 0.11805 | ... | ... | 0.8 | 0 | 0.8 | 29500 | 18.4 | 0 | 18.4 | ... | ... | -0.880159 |
| 0.110147 | ... | ... | 0.8 | 0 | 0.8 | 29600 | 19.3 | 0 | 19.3 | ... | ... | -0.887855 |
| 0.102538 | ... | ... | 0.7 | 0 | 0.7 | 29700 | 20.3 | 0 | 20.3 | ... | ... | -0.895251 |
| 0.09518 | ... | ... | 0.7 | 0 | 0.7 | 29800 | 21.2 | 0 | 21.2 | ... | ... | -0.902391 |
| 0.088033 | ... | ... | 0.6 | 0 | 0.6 | 29900 | 22.2 | 0 | 22.2 | ... | ... | -0.904752 |
| 0.085721 | ... | ... | 0.6 | 0 | 0.6 | 30000 | 23.2 | 0 | 23.2 | ... | ... | -0.911407 |
| 0.078994 | ... | ... | 0.6 | 0 | 0.6 | 30100 | 24.1 | 0 | 24.1 | ... | ... | -0.9179 |
| 0.077057 | ... | ... | 0.6 | 0 | 0.6 | 30200 | 25.1 | 0 | 25.1 | ... | ... | -0.91963 |
| 0.062889 | ... | ... | 0.5 | 0 | 0.5 | 30500 | 28 | 0 | 28 | ... | ... | -0.933092 |
| 0.052307 | ... | ... | 0.4 | 0 | 0.4 | 31000 | 32.9 | 0 | 32.9 | ... | ... | -0.947176 |
| 0.038981 | ... | ... | 0.3 | 0 | 0.3 | 31500 | 37.9 | 0 | 37.9 | ... | ... | -0.954825 |
| 0.031484 | ... | ... | 0.3 | 0 | 0.3 | 32000 | 42.8 | 0 | 42.8 | ... | ... | -0.961308 |
| 0.024797 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 47.8 | 0 | 47.8 | ... | ... | -0.966951 |
| 0.023212 | ... | ... | 0.2 | 0 | 0.2 | 33000 | 52.7 | 0 | 52.7 | ... | ... | -0.971981 |
| 0.017547 | ... | ... | 0.2 | 0 | 0.2 | 33500 | 57.7 | 0 | 57.7 | ... | ... | -0.976556 |
| 0.012093 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 62.7 | 0 | 62.7 | ... | ... | -0.97671 |
| 0.011479 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 67.6 | 0 | 67.6 | ... | ... | -0.980658 |
| 0.006266 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 72.6 | 0 | 72.6 | ... | ... | -0.980513 |
| 0.005984 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 77.6 | 0 | 77.6 | ... | ... | -0.980368 |
| 0.005733 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 82.6 | 0 | 82.6 | ... | ... | -0.980225 |
| 0.005507 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 87.6 | 0 | 87.6 | ... | ... | -0.980082 |
| 0.005303 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 92.6 | 0 | 92.6 | ... | ... | -0.97994 |
| 0.005119 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 97.6 | 0 | 97.6 | ... | ... | -0.979798 |
| 0.004951 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 102.6 | 0 | 102.6 | ... | ... | -0.979657 |
| 0.004796 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 107.6 | 0 | 107.6 | ... | ... | -0.979516 |
| 0.004654 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 112.6 | 0 | 112.6 | ... | ... | -0.979376 |
| 0.004524 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 117.6 | 0 | 117.6 | ... | ... | -0.979236 |
| 0.004403 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 122.6 | 0 | 122.6 | ... | ... | -0.979098 |
| 0.00429 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 127.6 | 0 | 127.6 | ... | ... | -0.978959 |
| 0.004185 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 132.6 | 0 | 132.6 | ... | ... | -0.978822 |
| 0.004087 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 137.6 | 0 | 137.6 | ... | ... | -0.978684 |
| 0.003995 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 142.6 | 0 | 142.6 | ... | ... | -0.978548 |
| 0.003909 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 147.6 | 0 | 147.6 | ... | ... | -0.978411 |
| 0.003828 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 152.6 | 0 | 152.6 | ... | ... | -0.978276 |
| 0.003752 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 157.6 | 0 | 157.6 | ... | ... | -0.978141 |
| 0.00368 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 162.6 | 0 | 162.6 | ... | ... | -0.978006 |
| 0.003611 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 167.6 | 0 | 167.6 | ... | ... | -0.977872 |
| 0.003547 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 172.6 | 0 | 172.6 | ... | ... | -0.977738 |
| 0.003427 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 182.6 | 0 | 182.6 | ... | ... | -0.977471 |
| 0.003319 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 192.6 | 0 | 192.6 | ... | ... | -0.977207 |
| 0.00322 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 202.6 | 0 | 202.6 | ... | ... | -0.976944 |
| 0.00313 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 212.6 | 0 | 212.6 | ... | ... | -0.976683 |
| 0.003047 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 222.6 | 0 | 222.6 | ... | ... | -0.976423 |
| 0.002971 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 232.6 | 0 | 232.6 | ... | ... | -0.976165 |
| 0.0029 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 242.6 | 0 | 242.6 | ... | ... | -0.975909 |
| 0.002835 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 252.6 | 0 | 252.6 | ... | ... | -0.975654 |
| 0.002774 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 262.6 | 0 | 262.6 | ... | ... | -0.975401 |
| 0.002717 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 272.6 | 0 | 272.6 | ... | ... | -0.975148 |
| 0.002664 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 282.6 | 0 | 282.6 | ... | ... | -0.974898 |
| 0.002614 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 292.6 | 0 | 292.6 | ... | ... | -0.974648 |
| 0.002567 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 302.6 | 0 | 302.6 | ... | ... | -0.9744 |
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.