Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997083 | ... | ... | 142.8 | 0 | 142.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002187 |
| 0.996971 | ... | ... | 137.8 | 0 | 137.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002292 |
| 0.996853 | ... | ... | 132.8 | 0 | 132.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002403 |
| 0.996729 | ... | ... | 127.8 | 0 | 127.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002521 |
| 0.996597 | ... | ... | 122.8 | 0 | 122.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002647 |
| 0.996457 | ... | ... | 117.8 | 0 | 117.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002782 |
| 0.996308 | ... | ... | 112.8 | 0 | 112.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002927 |
| 0.996147 | ... | ... | 107.8 | 0 | 107.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003083 |
| 0.995975 | ... | ... | 102.8 | 0 | 102.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003252 |
| 0.995788 | ... | ... | 97.8 | 0 | 97.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003436 |
| 0.995585 | ... | ... | 92.8 | 0 | 92.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003636 |
| 0.995364 | ... | ... | 87.8 | 0 | 87.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003856 |
| 0.99512 | ... | ... | 82.8 | 0 | 82.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.004098 |
| 0.994851 | ... | ... | 77.8 | 0 | 77.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.004367 |
| 0.994551 | ... | ... | 72.8 | 0 | 72.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004668 |
| 0.994214 | ... | ... | 67.8 | 0 | 67.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.005006 |
| 0.993831 | ... | ... | 62.8 | 0 | 62.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.005391 |
| 0.993393 | ... | ... | 57.8 | 0 | 57.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005833 |
| 0.992884 | ... | ... | 52.8 | 0 | 52.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.006348 |
| 0.992285 | ... | ... | 47.8 | 0 | 47.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.006954 |
| 0.991565 | ... | ... | 42.8 | 0 | 42.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.007681 |
| 0.990685 | ... | ... | 37.8 | 0 | 37.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.008574 |
| 0.989575 | ... | ... | 32.8 | 0 | 32.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.009698 |
| 0.988127 | ... | ... | 27.8 | 0 | 27.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.011164 |
| 0.986143 | ... | ... | 22.8 | 0 | 22.8 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.013172 |
| 0.983232 | ... | ... | 17.8 | 0 | 17.8 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.016116 |
| 0.998604 | ... | ... | 12.7 | 0 | 12.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.020936 |
| 0.949647 | ... | ... | 7.8 | 0 | 7.8 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.049908 |
| 0.751569 | ... | ... | 3.3 | 0 | 3.3 | 28500 | 0.6 | 0 | 0.6 | ... | ... | -0.248254 |
| 0.320798 | ... | ... | 1 | 0 | 1 | 29000 | 3.3 | 0 | 3.3 | ... | ... | -0.679051 |
| 0.108484 | ... | ... | 0.3 | 0 | 0.3 | 29500 | 7.6 | 0 | 7.6 | ... | ... | -0.8912 |
| 0.037521 | ... | ... | 0.1 | 0 | 0.1 | 30000 | 12.4 | 0 | 12.4 | ... | ... | -0.961953 |
| 0.01761 | ... | ... | 0.1 | 0 | 0.1 | 30500 | 17.3 | 0 | 17.3 | ... | ... | -0.99853 |
| 0.014625 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 22.4 | 0 | 22.4 | ... | ... | -0.984637 |
| 0.012612 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 27.4 | 0 | 27.4 | ... | ... | -0.98661 |
| 0.011154 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 32.4 | 0 | 32.4 | ... | ... | -0.988034 |
| 0.010044 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 37.4 | 0 | 37.4 | ... | ... | -0.989113 |
| 0.009169 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 42.4 | 0 | 42.4 | ... | ... | -0.989959 |
| 0.00846 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 47.4 | 0 | 47.4 | ... | ... | -0.990644 |
| 0.007871 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 52.4 | 0 | 52.4 | ... | ... | -0.991206 |
| 0.007375 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 57.4 | 0 | 57.4 | ... | ... | -0.99168 |
| 0.00695 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 62.4 | 0 | 62.4 | ... | ... | -0.992082 |
| 0.006582 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 67.4 | 0 | 67.4 | ... | ... | -0.992429 |
| 0.00626 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 72.4 | 0 | 72.4 | ... | ... | -0.992731 |
| 0.005976 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 77.4 | 0 | 77.4 | ... | ... | -0.992996 |
| 0.005722 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 82.4 | 0 | 82.4 | ... | ... | -0.993231 |
| 0.005495 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 87.4 | 0 | 87.4 | ... | ... | -0.993439 |
| 0.00529 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 92.4 | 0 | 92.4 | ... | ... | -0.993627 |
| 0.005104 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 97.4 | 0 | 97.4 | ... | ... | -0.993796 |
| 0.004935 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 102.4 | 0 | 102.4 | ... | ... | -0.993948 |
| 0.004779 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 107.4 | 0 | 107.4 | ... | ... | -0.994086 |
| 0.004636 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 112.4 | 0 | 112.4 | ... | ... | -0.994213 |
| 0.004505 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 117.4 | 0 | 117.4 | ... | ... | -0.994329 |
| 0.004384 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 122.4 | 0 | 122.4 | ... | ... | -0.994436 |
| 0.00427 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 127.4 | 0 | 127.4 | ... | ... | -0.994534 |
| 0.004164 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 132.4 | 0 | 132.4 | ... | ... | -0.994624 |
| 0.004066 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 137.4 | 0 | 137.4 | ... | ... | -0.994708 |
| 0.003974 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 142.4 | 0 | 142.4 | ... | ... | -0.994786 |
| 0.003887 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 147.4 | 0 | 147.4 | ... | ... | -0.994858 |
| 0.003806 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 152.4 | 0 | 152.4 | ... | ... | -0.994925 |
| 0.003729 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 157.4 | 0 | 157.4 | ... | ... | -0.994988 |
| 0.003657 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 162.4 | 0 | 162.4 | ... | ... | -0.995046 |
| 0.003588 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 167.4 | 0 | 167.4 | ... | ... | -0.995102 |
| 0.003523 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 172.4 | 0 | 172.4 | ... | ... | -0.995153 |
| 0.003461 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 177.4 | 0 | 177.4 | ... | ... | -0.995201 |
| 0.003403 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 182.4 | 0 | 182.4 | ... | ... | -0.995247 |
| 0.003348 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 187.4 | 0 | 187.4 | ... | ... | -0.995289 |
| 0.003295 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 192.4 | 0 | 192.4 | ... | ... | -0.995329 |
| 0.003244 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 197.4 | 0 | 197.4 | ... | ... | -0.995367 |
| 0.003196 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 202.4 | 0 | 202.4 | ... | ... | -0.995402 |
| 0.003149 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 207.4 | 0 | 207.4 | ... | ... | -0.995436 |
| 0.003105 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 212.4 | 0 | 212.4 | ... | ... | -0.995468 |
| 0.003063 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 217.4 | 0 | 217.4 | ... | ... | -0.995498 |
| 0.003022 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 222.4 | 0 | 222.4 | ... | ... | -0.995526 |
| 0.002983 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 227.4 | 0 | 227.4 | ... | ... | -0.995553 |
| 0.002945 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 232.4 | 0 | 232.4 | ... | ... | -0.995578 |
| 0.002875 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 242.4 | 0 | 242.4 | ... | ... | -0.995625 |
| 0.002809 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 252.4 | 0 | 252.4 | ... | ... | -0.995667 |
| 0.002748 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 262.4 | 0 | 262.4 | ... | ... | -0.995705 |
| 0.002691 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 272.4 | 0 | 272.4 | ... | ... | -0.995739 |
| 0.002637 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 282.4 | 0 | 282.4 | ... | ... | -0.995769 |
| 0.002587 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 292.4 | 0 | 292.4 | ... | ... | -0.995797 |
| 0.00254 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 302.4 | 0 | 302.4 | ... | ... | -0.995822 |
| 0.002496 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 312.4 | 0 | 312.4 | ... | ... | -0.995844 |
| 0.002454 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 322.4 | 0 | 322.4 | ... | ... | -0.995864 |
| 0.002414 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 332.4 | 0 | 332.4 | ... | ... | -0.995882 |
| 0.002377 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 342.4 | 0 | 342.4 | ... | ... | -0.995898 |
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.