Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989777 | ... | ... | 130.7 | 0 | 130.7 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002381 |
| 0.989615 | ... | ... | 125.7 | 0 | 125.7 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002504 |
| 0.989455 | ... | ... | 120.7 | 0 | 120.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002634 |
| 0.989298 | ... | ... | 115.7 | 0 | 115.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002774 |
| 0.989142 | ... | ... | 110.7 | 0 | 110.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002925 |
| 0.988988 | ... | ... | 105.7 | 0 | 105.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.003087 |
| 0.988835 | ... | ... | 100.7 | 0 | 100.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003262 |
| 0.988685 | ... | ... | 95.7 | 0 | 95.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003453 |
| 0.988536 | ... | ... | 90.7 | 0 | 90.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003662 |
| 0.988388 | ... | ... | 85.7 | 0 | 85.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003891 |
| 0.988242 | ... | ... | 80.7 | 0 | 80.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004145 |
| 0.988097 | ... | ... | 75.7 | 0 | 75.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004427 |
| 0.987953 | ... | ... | 70.7 | 0 | 70.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004743 |
| 0.987811 | ... | ... | 65.7 | 0 | 65.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.0051 |
| 0.987669 | ... | ... | 60.7 | 0 | 60.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.005507 |
| 0.987529 | ... | ... | 55.7 | 0 | 55.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.005977 |
| 0.98739 | ... | ... | 50.7 | 0 | 50.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006526 |
| 0.987253 | ... | ... | 45.7 | 0 | 45.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.007179 |
| 0.987116 | ... | ... | 40.7 | 0 | 40.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.007966 |
| 0.98698 | ... | ... | 35.7 | 0 | 35.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008942 |
| 0.986845 | ... | ... | 30.7 | 0 | 30.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010188 |
| 0.978388 | ... | ... | 25.8 | 0 | 25.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.020088 |
| 0.967859 | ... | ... | 20.8 | 0 | 20.8 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.032075 |
| 0.937764 | ... | ... | 16 | 0 | 16 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.063308 |
| 0 | ... | ... | ... | ... | ... | 25800 | ... | ... | ... | ... | ... | 0 |
| 0.883789 | ... | ... | 12.3 | 0 | 12.3 | 25900 | 0.6 | 0 | 0.6 | ... | ... | -0.111815 |
| 0.866263 | ... | ... | 11.4 | 0 | 11.4 | 26000 | 0.7 | 0 | 0.7 | ... | ... | -0.129698 |
| 0.848037 | ... | ... | 10.5 | 0 | 10.5 | 26100 | 0.8 | 0 | 0.8 | ... | ... | -0.153344 |
| 0.824035 | ... | ... | 9.6 | 0 | 9.6 | 26200 | 1 | 0 | 1 | ... | ... | -0.17723 |
| 0.795138 | ... | ... | 8.8 | 0 | 8.8 | 26300 | 1.1 | 0 | 1.1 | ... | ... | -0.201815 |
| 0.765926 | ... | ... | 8 | 0 | 8 | 26400 | 1.3 | 0 | 1.3 | ... | ... | -0.231302 |
| 0.732638 | ... | ... | 7.3 | 0 | 7.3 | 26500 | 1.6 | 0 | 1.6 | ... | ... | -0.264842 |
| 0.696148 | ... | ... | 6.6 | 0 | 6.6 | 26600 | 1.9 | 0 | 1.9 | ... | ... | -0.301548 |
| 0.659305 | ... | ... | 5.9 | 0 | 5.9 | 26700 | 1.8 | -0.4 | 2.2 | 1.8 | 1.8 | -0.32267 |
| 0.618366 | ... | ... | 5.3 | 0 | 5.3 | 26800 | 2.6 | 0 | 2.6 | ... | ... | -0.379632 |
| 0.577548 | ... | ... | 4.7 | 0 | 4.7 | 26900 | 3 | 0 | 3 | ... | ... | -0.420538 |
| 0.535312 | ... | ... | 4.2 | 0 | 4.2 | 27000 | 3.5 | 0 | 3.5 | ... | ... | -0.462821 |
| 0.493557 | ... | ... | 3.7 | 0 | 3.7 | 27100 | 4 | 0 | 4 | ... | ... | -0.504581 |
| 0.452953 | ... | ... | 3.3 | 0 | 3.3 | 27200 | 4.6 | 0 | 4.6 | ... | ... | -0.54515 |
| 0.41317 | ... | ... | 2.9 | 0 | 2.9 | 27300 | 5.2 | 0 | 5.2 | ... | ... | -0.58486 |
| 0.375189 | ... | ... | 2.5 | 0 | 2.5 | 27400 | 5.8 | 0 | 5.8 | ... | ... | -0.622732 |
| 0.352288 | 2.5 | 2.5 | 2.2 | 0.3 | 2.5 | 27500 | 6.5 | 0 | 6.5 | ... | ... | -0.658051 |
| 0.304783 | ... | ... | 1.9 | 0 | 1.9 | 27600 | 7.2 | 0 | 7.2 | ... | ... | -0.692819 |
| 0.27605 | ... | ... | 1.7 | 0 | 1.7 | 27700 | 8 | 0 | 8 | ... | ... | -0.724489 |
| 0.267496 | 1.8 | 1.8 | 1.5 | 0.3 | 1.8 | 27800 | 8.8 | 0 | 8.8 | ... | ... | -0.752316 |
| 0.221316 | ... | ... | 1.3 | 0 | 1.3 | 27900 | 9.6 | 0 | 9.6 | ... | ... | -0.775637 |
| 0.218008 | 1.4 | 1.4 | 1.2 | 0.3 | 1.4 | 28000 | 10.5 | 0 | 10.5 | ... | ... | -0.798024 |
| 0.181066 | ... | ... | 1.1 | 0 | 1.1 | 28100 | 11.3 | 0 | 11.3 | ... | ... | -0.8198 |
| 0.159654 | ... | ... | 0.9 | 0 | 0.9 | 28200 | 12.2 | 0 | 12.2 | ... | ... | -0.836509 |
| 0.148211 | ... | ... | 0.9 | 0 | 0.9 | 28300 | 13.1 | 0 | 13.1 | ... | ... | -0.852561 |
| 0.13258 | ... | ... | 0.8 | 0 | 0.8 | 28400 | 14.1 | 0 | 14.1 | ... | ... | -0.863088 |
| 0.122476 | ... | ... | 0.7 | 0 | 0.7 | 28500 | 15 | 0 | 15 | ... | ... | -0.878084 |
| 0.112904 | ... | ... | 0.7 | 0 | 0.7 | 28600 | 15.9 | 0 | 15.9 | ... | ... | -0.887497 |
| 0.103779 | ... | ... | 0.6 | 0 | 0.6 | 28700 | 16.9 | 0 | 16.9 | ... | ... | -0.896461 |
| 0.095026 | ... | ... | 0.6 | 0 | 0.6 | 28800 | 17.9 | 0 | 17.9 | ... | ... | -0.899699 |
| 0.086578 | ... | ... | 0.5 | 0 | 0.5 | 28900 | 18.8 | 0 | 18.8 | ... | ... | -0.907876 |
| 0.08388 | ... | ... | 0.5 | 0 | 0.5 | 29000 | 19.8 | 0 | 19.8 | ... | ... | -0.915788 |
| 0.076012 | ... | ... | 0.5 | 0 | 0.5 | 29100 | 20.8 | 0 | 20.8 | ... | ... | -0.918048 |
| 0.073823 | ... | ... | 0.5 | 0 | 0.5 | 29200 | 21.7 | 0 | 21.7 | ... | ... | -0.925443 |
| 0.071788 | ... | ... | 0.5 | 0 | 0.5 | 29300 | 22.7 | 0 | 22.7 | ... | ... | -0.927255 |
| 0.064611 | ... | ... | 0.4 | 0 | 0.4 | 29400 | 23.7 | 0 | 23.7 | ... | ... | -0.928941 |
| 0.062948 | ... | ... | 0.4 | 0 | 0.4 | 29500 | 24.7 | 0 | 24.7 | ... | ... | -0.935706 |
| 0.06139 | ... | ... | 0.4 | 0 | 0.4 | 29600 | 25.7 | 0 | 25.7 | ... | ... | -0.93706 |
| 0.054698 | ... | ... | 0.4 | 0 | 0.4 | 29700 | 26.6 | 0 | 26.6 | ... | ... | -0.943562 |
| 0.053422 | ... | ... | 0.4 | 0 | 0.4 | 29800 | 27.6 | 0 | 27.6 | ... | ... | -0.94464 |
| 0.052219 | ... | ... | 0.4 | 0 | 0.4 | 29900 | 28.6 | 0 | 28.6 | ... | ... | -0.945652 |
| 0.045862 | ... | ... | 0.3 | 0 | 0.3 | 30000 | 29.6 | 0 | 29.6 | ... | ... | -0.951799 |
| 0.044882 | ... | ... | 0.3 | 0 | 0.3 | 30100 | 30.6 | 0 | 30.6 | ... | ... | -0.952593 |
| 0.043954 | ... | ... | 0.3 | 0 | 0.3 | 30200 | 31.6 | 0 | 31.6 | ... | ... | -0.953342 |
| 0.036352 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 34.5 | 0 | 34.5 | ... | ... | -0.960355 |
| 0.02822 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 39.5 | 0 | 39.5 | ... | ... | -0.967551 |
| 0.020986 | ... | ... | 0.2 | 0 | 0.2 | 31500 | 44.4 | 0 | 44.4 | ... | ... | -0.973818 |
| 0.019526 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 49.4 | 0 | 49.4 | ... | ... | -0.974623 |
| 0.013362 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 32500 | 54.4 | 0 | 54.4 | ... | ... | -0.979752 |
| 0.012581 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 59.4 | 0 | 59.4 | ... | ... | -0.979984 |
| 0.00684 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 64.3 | 0 | 64.3 | ... | ... | -0.984438 |
| 0.006491 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 34000 | 69.3 | 0 | 69.3 | ... | ... | -0.984318 |
| 0.006186 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 74.3 | 0 | 74.3 | ... | ... | -0.984199 |
| 0.005915 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 79.3 | 0 | 79.3 | ... | ... | -0.98408 |
| 0.005673 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 84.3 | 0 | 84.3 | ... | ... | -0.983962 |
| 0.005455 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 89.3 | 0 | 89.3 | ... | ... | -0.983844 |
| 0.005258 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 94.3 | 0 | 94.3 | ... | ... | -0.983727 |
| 0.00508 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 99.3 | 0 | 99.3 | ... | ... | -0.98361 |
| 0.004917 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 104.3 | 0 | 104.3 | ... | ... | -0.983494 |
| 0.004766 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 109.3 | 0 | 109.3 | ... | ... | -0.983378 |
| 0.004628 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 114.3 | 0 | 114.3 | ... | ... | -0.983263 |
| 0.004501 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 119.3 | 0 | 119.3 | ... | ... | -0.983148 |
| 0.004383 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 124.3 | 0 | 124.3 | ... | ... | -0.983034 |
| 0.004273 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 129.3 | 0 | 129.3 | ... | ... | -0.98292 |
| 0.004171 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 134.3 | 0 | 134.3 | ... | ... | -0.982806 |
| 0.004075 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 139.3 | 0 | 139.3 | ... | ... | -0.982693 |
| 0.003985 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 144.3 | 0 | 144.3 | ... | ... | -0.982581 |
| 0.003901 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 149.3 | 0 | 149.3 | ... | ... | -0.982469 |
| 0.003821 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 154.3 | 0 | 154.3 | ... | ... | -0.982357 |
| 0.003747 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 159.3 | 0 | 159.3 | ... | ... | -0.982245 |
| 0.003676 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 164.3 | 0 | 164.3 | ... | ... | -0.982134 |
| 0.003609 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 169.3 | 0 | 169.3 | ... | ... | -0.982024 |
| 0.003545 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 174.3 | 0 | 174.3 | ... | ... | -0.981914 |
| 0.003485 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 179.3 | 0 | 179.3 | ... | ... | -0.981804 |
| 0.003374 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 189.3 | 0 | 189.3 | ... | ... | -0.981586 |
| 0.003272 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 199.3 | 0 | 199.3 | ... | ... | -0.981369 |
| 0.003179 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 209.3 | 0 | 209.3 | ... | ... | -0.981153 |
| 0.003094 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 219.3 | 0 | 219.3 | ... | ... | -0.980939 |
| 0.003015 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 229.3 | 0 | 229.3 | ... | ... | -0.980726 |
| 0.002943 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 239.3 | 0 | 239.3 | ... | ... | -0.980514 |
| 0.002876 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 249.3 | 0 | 249.3 | ... | ... | -0.980304 |
| 0.002814 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 259.3 | 0 | 259.3 | ... | ... | -0.980094 |
| 0.002755 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 269.3 | 0 | 269.3 | ... | ... | -0.979886 |
| 0.002701 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 279.3 | 0 | 279.3 | ... | ... | -0.979679 |
| 0.00265 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 289.3 | 0 | 289.3 | ... | ... | -0.979474 |
| 0.002602 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 299.3 | 0 | 299.3 | ... | ... | -0.979269 |
| 0.002557 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 309.3 | 0 | 309.3 | ... | ... | -0.979066 |
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.