Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.958586 | ... | ... | 133.7 | 0 | 133.7 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002358 |
| 0.956889 | ... | ... | 128.7 | 0 | 128.7 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002478 |
| 0.955106 | ... | ... | 123.7 | 0 | 123.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002607 |
| 0.953228 | ... | ... | 118.7 | 0 | 118.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002744 |
| 0.951244 | ... | ... | 113.7 | 0 | 113.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002892 |
| 0.94914 | ... | ... | 108.7 | 0 | 108.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.003051 |
| 0.9469 | ... | ... | 103.7 | 0 | 103.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003223 |
| 0.944507 | ... | ... | 98.7 | 0 | 98.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.00341 |
| 0.94194 | ... | ... | 93.7 | 0 | 93.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003614 |
| 0.939173 | ... | ... | 88.7 | 0 | 88.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003838 |
| 0.936176 | ... | ... | 83.7 | 0 | 83.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004085 |
| 0.932912 | ... | ... | 78.7 | 0 | 78.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004359 |
| 0.929336 | ... | ... | 73.7 | 0 | 73.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004667 |
| 0.925391 | ... | ... | 68.7 | 0 | 68.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.005013 |
| 0.921006 | ... | ... | 63.7 | 0 | 63.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.005407 |
| 0.91609 | ... | ... | 58.7 | 0 | 58.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.005861 |
| 0.910521 | ... | ... | 53.7 | 0 | 53.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006389 |
| 0.904139 | ... | ... | 48.7 | 0 | 48.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.007014 |
| 0.896724 | ... | ... | 43.7 | 0 | 43.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.007764 |
| 0.887961 | ... | ... | 38.7 | 0 | 38.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008689 |
| 0.877385 | ... | ... | 33.7 | 0 | 33.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.00986 |
| 0.862399 | ... | ... | 28.8 | 0 | 28.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.019359 |
| 0.843389 | ... | ... | 23.8 | 0 | 23.8 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.030712 |
| 0.816032 | ... | ... | 18.9 | 0 | 18.9 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.053227 |
| 0.771456 | 14.2 | 14.2 | 14.2 | -0.1 | 14.2 | 26000 | 0.5 | 0 | 0.5 | ... | ... | -0.104621 |
| 0 | ... | ... | ... | ... | ... | 26100 | ... | ... | ... | ... | ... | 0 |
| 0.742884 | ... | ... | 12.4 | 0 | 12.4 | 26200 | 0.7 | 0 | 0.7 | ... | ... | -0.141212 |
| 0.728244 | ... | ... | 11.5 | 0 | 11.5 | 26300 | 0.9 | 0 | 0.9 | ... | ... | -0.165681 |
| 0.710791 | ... | ... | 10.7 | 0 | 10.7 | 26400 | 1 | 0 | 1 | ... | ... | -0.190657 |
| 0.690694 | ... | ... | 9.9 | 0 | 9.9 | 26500 | 1.2 | 0 | 1.2 | ... | ... | -0.216634 |
| 0.66958 | ... | ... | 9.1 | 0 | 9.1 | 26600 | 1.4 | 0 | 1.4 | ... | ... | -0.247792 |
| 0.647217 | ... | ... | 8.3 | 0 | 8.3 | 26700 | 1.6 | 0 | 1.6 | ... | ... | -0.28332 |
| 0.621349 | ... | ... | 7.6 | 0 | 7.6 | 26800 | 1.9 | 0 | 1.9 | ... | ... | -0.319909 |
| 0.594487 | ... | ... | 6.9 | 0 | 6.9 | 26900 | 2.2 | 0 | 2.2 | ... | ... | -0.360372 |
| 0.565833 | ... | ... | 6.2 | 0 | 6.2 | 27000 | 2.5 | 0 | 2.5 | ... | ... | -0.403952 |
| 0.535831 | ... | ... | 5.6 | 0 | 5.6 | 27100 | 2.9 | 0 | 2.9 | ... | ... | -0.449889 |
| 0.504842 | ... | ... | 5 | 0 | 5 | 27200 | 3.4 | 0 | 3.4 | ... | ... | -0.497423 |
| 0.473317 | ... | ... | 4.5 | 0 | 4.5 | 27300 | 4.5 | 0.7 | 3.8 | 4.5 | 4.5 | -0.535776 |
| 0.441219 | ... | ... | 4 | 0 | 4 | 27400 | 4.3 | 0 | 4.3 | ... | ... | -0.597696 |
| 0.388325 | 2.9 | 2.8 | 3.6 | -0.8 | 2.8 | 27500 | 4.9 | 0 | 4.9 | ... | ... | -0.649735 |
| 0.348253 | 2.3 | 2.3 | 3.2 | -0.9 | 2.3 | 27600 | 5.5 | 0 | 5.5 | ... | ... | -0.702192 |
| 0.347776 | ... | ... | 2.8 | 0 | 2.8 | 27700 | 6.1 | 0 | 6.1 | ... | ... | -0.759547 |
| 0.317431 | ... | ... | 2.5 | 0 | 2.5 | 27800 | 6.8 | 0 | 6.8 | ... | ... | -0.812287 |
| 0.288892 | ... | ... | 2.2 | 0 | 2.2 | 27900 | 7.5 | 0 | 7.5 | ... | ... | -0.872984 |
| 0.262801 | ... | ... | 1.9 | 0 | 1.9 | 28000 | 8.2 | 0 | 8.2 | ... | ... | -0.94048 |
| 0.239774 | ... | ... | 1.7 | 0 | 1.7 | 28100 | 9 | 0 | 9 | ... | ... | -0.997385 |
| 0.21706 | ... | ... | 1.5 | 0 | 1.5 | 28200 | 9.8 | 0 | 9.8 | ... | ... | -0.997385 |
| 0.174571 | 1.1 | 1.1 | 1.3 | -0.3 | 1.1 | 28300 | 10.6 | 0 | 10.6 | ... | ... | -0.997385 |
| 0.175476 | ... | ... | 1.2 | 0 | 1.2 | 28400 | 11.5 | 0 | 11.5 | ... | ... | -0.997385 |
| 0.156722 | ... | ... | 1 | 0 | 1 | 28500 | 12.3 | 0 | 12.3 | ... | ... | -0.997385 |
| 0.142415 | ... | ... | 0.9 | 0 | 0.9 | 28600 | 13.2 | 0 | 13.2 | ... | ... | -0.997385 |
| 0.128432 | ... | ... | 0.8 | 0 | 0.8 | 28700 | 14.1 | 0 | 14.1 | ... | ... | -0.997385 |
| 0.119432 | ... | ... | 0.8 | 0 | 0.8 | 28800 | 15 | 0 | 15 | ... | ... | -0.997385 |
| 0.105985 | ... | ... | 0.7 | 0 | 0.7 | 28900 | 16 | 0 | 16 | ... | ... | -0.997385 |
| 0.097666 | ... | ... | 0.6 | 0 | 0.6 | 29000 | 16.9 | 0 | 16.9 | ... | ... | -0.997385 |
| 0.089633 | ... | ... | 0.6 | 0 | 0.6 | 29100 | 17.9 | 0 | 17.9 | ... | ... | -0.997385 |
| 0.086977 | ... | ... | 0.6 | 0 | 0.6 | 29200 | 18.8 | 0 | 18.8 | ... | ... | -0.997385 |
| 0.079485 | ... | ... | 0.5 | 0 | 0.5 | 29300 | 19.8 | 0 | 19.8 | ... | ... | -0.997385 |
| 0.07215 | ... | ... | 0.5 | 0 | 0.5 | 29400 | 20.8 | 0 | 20.8 | ... | ... | -0.997385 |
| 0.070226 | ... | ... | 0.5 | 0 | 0.5 | 29500 | 21.7 | 0 | 21.7 | ... | ... | -0.997385 |
| 0.068428 | ... | ... | 0.5 | 0 | 0.5 | 29600 | 22.7 | 0 | 22.7 | ... | ... | -0.997385 |
| 0.061663 | ... | ... | 0.4 | 0 | 0.4 | 29700 | 23.7 | 0 | 23.7 | ... | ... | -0.997385 |
| 0.060182 | ... | ... | 0.4 | 0 | 0.4 | 29800 | 24.7 | 0 | 24.7 | ... | ... | -0.997385 |
| 0.053645 | ... | ... | 0.4 | 0 | 0.4 | 29900 | 25.6 | 0 | 25.6 | ... | ... | -0.997385 |
| 0.052428 | ... | ... | 0.4 | 0 | 0.4 | 30000 | 26.6 | 0 | 26.6 | ... | ... | -0.997385 |
| 0.05128 | ... | ... | 0.4 | 0 | 0.4 | 30100 | 27.6 | 0 | 27.6 | ... | ... | -0.997385 |
| 0.045051 | ... | ... | 0.3 | 0 | 0.3 | 30200 | 28.6 | 0 | 28.6 | ... | ... | -0.997385 |
| 0.042378 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 31.6 | 0 | 31.6 | ... | ... | -0.997385 |
| 0.03392 | ... | ... | 0.3 | 0 | 0.3 | 31000 | 36.5 | 0 | 36.5 | ... | ... | -0.997385 |
| 0.026528 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 31500 | 41.5 | 0 | 41.5 | ... | ... | -0.997385 |
| 0.024669 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 46.4 | 0 | 46.4 | ... | ... | -0.997385 |
| 0.018565 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 51.4 | 0 | 51.4 | ... | ... | -0.997385 |
| 0.017482 | ... | ... | 0.2 | 0 | 0.2 | 33000 | 56.4 | 0 | 56.4 | ... | ... | -0.997385 |
| 0.012054 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 61.4 | 0 | 61.4 | ... | ... | -0.997385 |
| 0.011448 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 66.3 | 0 | 66.3 | ... | ... | -0.997385 |
| 0.010916 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 71.3 | 0 | 71.3 | ... | ... | -0.997385 |
| 0.005973 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 76.3 | 0 | 76.3 | ... | ... | -0.997385 |
| 0.005724 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 81.3 | 0 | 81.3 | ... | ... | -0.997385 |
| 0.005501 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 86.3 | 0 | 86.3 | ... | ... | -0.997385 |
| 0.005299 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 91.3 | 0 | 91.3 | ... | ... | -0.997385 |
| 0.005117 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 96.3 | 0 | 96.3 | ... | ... | -0.997385 |
| 0.004951 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 101.3 | 0 | 101.3 | ... | ... | -0.997385 |
| 0.004797 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 106.3 | 0 | 106.3 | ... | ... | -0.997385 |
| 0.004656 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 111.3 | 0 | 111.3 | ... | ... | -0.997385 |
| 0.004527 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 116.3 | 0 | 116.3 | ... | ... | -0.997385 |
| 0.004407 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 121.3 | 0 | 121.3 | ... | ... | -0.997385 |
| 0.004295 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 126.3 | 0 | 126.3 | ... | ... | -0.997385 |
| 0.00419 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 131.3 | 0 | 131.3 | ... | ... | -0.997385 |
| 0.004093 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 136.3 | 0 | 136.3 | ... | ... | -0.997385 |
| 0.004002 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 141.3 | 0 | 141.3 | ... | ... | -0.997385 |
| 0.003916 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 146.3 | 0 | 146.3 | ... | ... | -0.997385 |
| 0.003836 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 151.3 | 0 | 151.3 | ... | ... | -0.997385 |
| 0.00376 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 156.3 | 0 | 156.3 | ... | ... | -0.997385 |
| 0.003689 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 161.3 | 0 | 161.3 | ... | ... | -0.997385 |
| 0.003621 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 166.3 | 0 | 166.3 | ... | ... | -0.997385 |
| 0.003556 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 171.3 | 0 | 171.3 | ... | ... | -0.997385 |
| 0.003495 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 176.3 | 0 | 176.3 | ... | ... | -0.997385 |
| 0.003382 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 186.3 | 0 | 186.3 | ... | ... | -0.997385 |
| 0.00328 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 196.3 | 0 | 196.3 | ... | ... | -0.997385 |
| 0.003186 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 206.3 | 0 | 206.3 | ... | ... | -0.997385 |
| 0.0031 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 216.3 | 0 | 216.3 | ... | ... | -0.997385 |
| 0.003021 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 226.3 | 0 | 226.3 | ... | ... | -0.997385 |
| 0.002947 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 236.3 | 0 | 236.3 | ... | ... | -0.997385 |
| 0.00288 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 246.3 | 0 | 246.3 | ... | ... | -0.997385 |
| 0.002817 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 256.3 | 0 | 256.3 | ... | ... | -0.997385 |
| 0.002758 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 266.3 | 0 | 266.3 | ... | ... | -0.997385 |
| 0.002703 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 276.3 | 0 | 276.3 | ... | ... | -0.997385 |
| 0.002652 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 286.3 | 0 | 286.3 | ... | ... | -0.997385 |
| 0.002604 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 296.3 | 0 | 296.3 | ... | ... | -0.997385 |
| 0.002558 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 306.3 | 0 | 306.3 | ... | ... | -0.997385 |
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.