Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999204 | ... | ... | 153.2 | 0 | 153.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002008 |
| 0.999204 | ... | ... | 148.2 | 0 | 148.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.0021 |
| 0.999204 | ... | ... | 143.2 | 0 | 143.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002196 |
| 0.999204 | ... | ... | 138.2 | 0 | 138.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002298 |
| 0.999204 | ... | ... | 133.2 | 0 | 133.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002406 |
| 0.999204 | ... | ... | 128.2 | 0 | 128.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002521 |
| 0.999204 | ... | ... | 123.2 | 0 | 123.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002643 |
| 0.999204 | ... | ... | 118.2 | 0 | 118.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002775 |
| 0.999204 | ... | ... | 113.2 | 0 | 113.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002915 |
| 0.999204 | ... | ... | 108.2 | 0 | 108.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003067 |
| 0.999204 | ... | ... | 103.2 | 0 | 103.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00323 |
| 0.999204 | ... | ... | 98.2 | 0 | 98.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003408 |
| 0.999204 | ... | ... | 88.2 | 0 | 88.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003814 |
| 0.999204 | ... | ... | 78.2 | 0 | 78.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004306 |
| 0.999204 | ... | ... | 73.2 | 0 | 73.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004595 |
| 0.999204 | ... | ... | 68.2 | 0 | 68.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004919 |
| 0.999204 | ... | ... | 63.2 | 0 | 63.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005287 |
| 0.999204 | ... | ... | 58.2 | 0 | 58.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005707 |
| 0.999204 | ... | ... | 53.3 | 0 | 53.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006194 |
| 0.999204 | ... | ... | 48.3 | 0 | 48.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006765 |
| 0.999204 | ... | ... | 43.3 | 0 | 43.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.007447 |
| 0.999204 | ... | ... | 38.2 | 0 | 38.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.008277 |
| 0.999204 | ... | ... | 33.3 | 0 | 33.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.015919 |
| 0.999204 | ... | ... | 28.3 | 0 | 28.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.018125 |
| 0.999204 | ... | ... | 23.3 | 0 | 23.3 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.028399 |
| 0.999204 | ... | ... | 18.4 | 0 | 18.4 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.041494 |
| 0 | ... | ... | ... | ... | ... | 28400 | ... | ... | ... | ... | ... | 0 |
| 0.999204 | ... | ... | 13.5 | 0 | 13.5 | 28500 | 0.3 | 0 | 0.3 | ... | ... | -0.067466 |
| 0.999204 | ... | ... | 12.6 | 0 | 12.6 | 28600 | 0.4 | 0 | 0.4 | ... | ... | -0.078186 |
| 0.999204 | ... | ... | 11.6 | 0 | 11.6 | 28700 | 0.4 | 0 | 0.4 | ... | ... | -0.089409 |
| 0.999204 | ... | ... | 10.7 | 0 | 10.7 | 28800 | 0.5 | 0 | 0.5 | ... | ... | -0.101301 |
| 0.999204 | ... | ... | 9.7 | 0 | 9.7 | 28900 | 0.5 | 0 | 0.5 | ... | ... | -0.114039 |
| 0.999204 | ... | ... | 8.8 | 0 | 8.8 | 29000 | 0.6 | 0 | 0.6 | ... | ... | -0.134181 |
| 0.999204 | ... | ... | 8 | 0 | 8 | 29100 | 0.8 | 0 | 0.8 | ... | ... | -0.160844 |
| 0.999204 | ... | ... | 7.1 | 0 | 7.1 | 29200 | 0.9 | 0 | 0.9 | ... | ... | -0.187953 |
| 0.999204 | ... | ... | 6.3 | 0 | 6.3 | 29300 | 1.1 | 0 | 1.1 | ... | ... | -0.220564 |
| 0.933691 | ... | ... | 5.5 | 0 | 5.5 | 29400 | 1.3 | 0 | 1.3 | ... | ... | -0.253924 |
| 0.834402 | ... | ... | 4.8 | 0 | 4.8 | 29500 | 1.4 | -0.3 | 1.6 | 1.4 | 1.4 | -0.278608 |
| 0.751891 | ... | ... | 4.2 | 0 | 4.2 | 29600 | 1.6 | -0.4 | 2 | 1.6 | 1.5 | -0.317823 |
| 0.629381 | 4.4 | 4.4 | 3.6 | 0.8 | 4.4 | 29700 | 2.6 | 0.2 | 2.4 | 2.6 | 2.6 | -0.389712 |
| 0.573016 | 4 | 3.4 | 3 | 1 | 4 | 29800 | 2.8 | 0 | 2.8 | ... | ... | -0.429784 |
| 0.530596 | ... | ... | 2.6 | 0 | 2.6 | 29900 | 2.5 | -0.9 | 3.4 | 3 | 2.5 | -0.471538 |
| 0.47716 | 3.1 | 2.1 | 2.1 | 1 | 3.1 | 30000 | 3.2 | -0.8 | 3.9 | 3.2 | 3.2 | -0.528406 |
| 0.401679 | ... | ... | 1.8 | 0 | 1.8 | 30100 | 4.6 | 0 | 4.6 | ... | ... | -0.56198 |
| 0.345274 | ... | ... | 1.5 | 0 | 1.5 | 30200 | 5.3 | 0 | 5.3 | ... | ... | -0.600565 |
| 0.295045 | ... | ... | 1.2 | 0 | 1.2 | 30300 | 5 | -1 | 6 | 5 | 5 | -0.688141 |
| 0.251732 | ... | ... | 1 | 0 | 1 | 30400 | 6.8 | 0 | 6.8 | ... | ... | -0.666002 |
| 0.227205 | 1 | 0.8 | 0.8 | 0.2 | 1 | 30500 | 6.2 | -1.4 | 7.6 | 6.2 | 6.2 | -0.815514 |
| 0.182561 | ... | ... | 0.7 | 0 | 0.7 | 30600 | 8.5 | 0 | 8.5 | ... | ... | -0.718999 |
| 0.149901 | ... | ... | 0.6 | 0 | 0.6 | 30700 | 9.4 | 0 | 9.4 | ... | ... | -0.738769 |
| 0.13307 | ... | ... | 0.5 | 0 | 0.5 | 30800 | 10.3 | 0 | 10.3 | ... | ... | -0.756982 |
| 0.109847 | ... | ... | 0.4 | 0 | 0.4 | 30900 | 11.2 | 0 | 11.2 | ... | ... | -0.770716 |
| 0.09556 | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 31000 | 11.2 | -1 | 12.2 | 11.2 | 11.1 | -0.866479 |
| 0.082126 | ... | ... | 0.3 | 0 | 0.3 | 31100 | 13.1 | 0 | 13.1 | ... | ... | -0.794781 |
| 0.069293 | ... | ... | 0.3 | 0 | 0.3 | 31200 | 14.1 | 0 | 14.1 | ... | ... | -0.805461 |
| 0.066016 | ... | ... | 0.3 | 0 | 0.3 | 31300 | 15.1 | 0 | 15.1 | ... | ... | -0.812155 |
| 0.054246 | ... | ... | 0.2 | 0 | 0.2 | 31400 | 16 | 0 | 16 | ... | ... | -0.821451 |
| 0.051938 | ... | ... | 0.2 | 0 | 0.2 | 31500 | 17 | 0 | 17 | ... | ... | -0.826979 |
| 0.040747 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 31600 | 18 | 0 | 18 | ... | ... | -0.835227 |
| 0.039163 | ... | ... | 0.2 | 0 | 0.2 | 31700 | 19 | 0 | 19 | ... | ... | -0.839864 |
| 0.03772 | ... | ... | 0.2 | 0 | 0.2 | 31800 | 20 | 0 | 20 | ... | ... | -0.844159 |
| 0.036398 | ... | ... | 0.2 | 0 | 0.2 | 31900 | 20.9 | 0 | 20.9 | ... | ... | -0.851237 |
| 0.035184 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 21.9 | 0 | 21.9 | ... | ... | -0.854909 |
| 0.025291 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 22.9 | 0 | 22.9 | ... | ... | -0.858342 |
| 0.024498 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 23.9 | 0 | 23.9 | ... | ... | -0.861559 |
| 0.023762 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 24.9 | 0 | 24.9 | ... | ... | -0.864581 |
| 0.023077 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 25.9 | 0 | 25.9 | ... | ... | -0.867429 |
| 0.022438 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 32500 | 26.9 | 0 | 26.9 | ... | ... | -0.872994 |
| 0.02184 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 27.9 | 0 | 27.9 | ... | ... | -0.875493 |
| 0.021278 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 28.9 | 0 | 28.9 | ... | ... | -0.877861 |
| 0.012163 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 29.9 | 0 | 29.9 | ... | ... | -0.880107 |
| 0.011862 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 30.9 | 0 | 30.9 | ... | ... | -0.882239 |
| 0.011576 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 33000 | 31.9 | 0 | 31.9 | ... | ... | -0.884269 |
| 0.011306 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 32.9 | 0 | 32.9 | ... | ... | -0.886204 |
| 0.011052 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 33.9 | 0 | 33.9 | ... | ... | -0.888051 |
| 0.01081 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 34.9 | 0 | 34.9 | ... | ... | -0.889814 |
| 0.010582 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 35.9 | 0 | 35.9 | ... | ... | -0.891501 |
| 0.010364 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 36.9 | 0 | 36.9 | ... | ... | -0.893117 |
| 0.010156 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 37.9 | 0 | 37.9 | ... | ... | -0.894666 |
| 0.009418 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 41.9 | 0 | 41.9 | ... | ... | -0.900274 |
| 0.008657 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 46.9 | 0 | 46.9 | ... | ... | -0.906202 |
| 0.008031 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 51.9 | 0 | 51.9 | ... | ... | -0.911203 |
| 0.007507 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 56.8 | 0 | 56.8 | ... | ... | -0.91762 |
| 0.007058 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 61.8 | 0 | 61.8 | ... | ... | -0.921255 |
| 0.006673 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 66.8 | 0 | 66.8 | ... | ... | -0.924439 |
| 0.006336 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 71.8 | 0 | 71.8 | ... | ... | -0.927255 |
| 0.00604 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 76.8 | 0 | 76.8 | ... | ... | -0.929764 |
| 0.005776 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 81.8 | 0 | 81.8 | ... | ... | -0.932016 |
| 0.00554 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 86.8 | 0 | 86.8 | ... | ... | -0.934049 |
| 0.005328 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 91.8 | 0 | 91.8 | ... | ... | -0.935893 |
| 0.005136 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 96.8 | 0 | 96.8 | ... | ... | -0.937576 |
| 0.004961 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 101.8 | 0 | 101.8 | ... | ... | -0.939117 |
| 0.004654 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 111.8 | 0 | 111.8 | ... | ... | -0.941841 |
| 0.004394 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 121.8 | 0 | 121.8 | ... | ... | -0.944176 |
| 0.004169 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 131.8 | 0 | 131.8 | ... | ... | -0.946199 |
| 0.003974 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 141.8 | 0 | 141.8 | ... | ... | -0.947969 |
| 0.003802 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 151.8 | 0 | 151.8 | ... | ... | -0.949532 |
| 0.00365 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 161.8 | 0 | 161.8 | ... | ... | -0.95092 |
| 0.003514 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 171.8 | 0 | 171.8 | ... | ... | -0.952163 |
| 0.003392 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 181.8 | 0 | 181.8 | ... | ... | -0.95328 |
| 0.003282 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 191.8 | 0 | 191.8 | ... | ... | -0.95429 |
| 0.003181 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 201.8 | 0 | 201.8 | ... | ... | -0.955207 |
| 0.003089 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 211.8 | 0 | 211.8 | ... | ... | -0.956043 |
| 0.003005 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 221.8 | 0 | 221.8 | ... | ... | -0.956809 |
| 0.002927 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 231.8 | 0 | 231.8 | ... | ... | -0.957511 |
| 0.002856 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 241.8 | 0 | 241.8 | ... | ... | -0.958157 |
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.