Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998379 | ... | ... | 131.4 | 0 | 131.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002345 |
| 0.998379 | ... | ... | 126.4 | 0 | 126.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002464 |
| 0.998379 | ... | ... | 121.4 | 0 | 121.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002592 |
| 0.998379 | ... | ... | 116.4 | 0 | 116.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002728 |
| 0.998379 | ... | ... | 111.4 | 0 | 111.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002874 |
| 0.998379 | ... | ... | 106.4 | 0 | 106.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.003031 |
| 0.998379 | ... | ... | 101.4 | 0 | 101.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003201 |
| 0.998379 | ... | ... | 96.4 | 0 | 96.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003386 |
| 0.998379 | ... | ... | 91.4 | 0 | 91.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003588 |
| 0.998379 | ... | ... | 86.4 | 0 | 86.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003808 |
| 0.998379 | ... | ... | 81.4 | 0 | 81.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004052 |
| 0.998379 | ... | ... | 76.4 | 0 | 76.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004322 |
| 0.998379 | ... | ... | 71.4 | 0 | 71.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004625 |
| 0.998379 | ... | ... | 66.4 | 0 | 66.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.004965 |
| 0.998379 | ... | ... | 61.4 | 0 | 61.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.005352 |
| 0.998379 | ... | ... | 56.4 | 0 | 56.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.005796 |
| 0.998379 | ... | ... | 51.4 | 0 | 51.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006313 |
| 0.998379 | ... | ... | 46.4 | 0 | 46.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.006923 |
| 0.998379 | ... | ... | 41.4 | 0 | 41.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.007653 |
| 0.998379 | ... | ... | 36.4 | 0 | 36.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008551 |
| 0.998379 | ... | ... | 31.4 | 0 | 31.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009682 |
| 0.998379 | ... | ... | 26.5 | 0 | 26.5 | 24500 | 0 | 0 | 0.1 | 0 | 0 | -0.003057 |
| 0.998379 | ... | ... | 21.5 | 0 | 21.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.022281 |
| 0.998379 | ... | ... | 16.6 | 0 | 16.6 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.044394 |
| 0.998379 | ... | ... | 15.6 | 0 | 15.6 | 25600 | 0.2 | 0 | 0.2 | ... | ... | -0.046335 |
| 0.998379 | ... | ... | 14.7 | 0 | 14.7 | 25700 | 0.3 | 0 | 0.3 | ... | ... | -0.056373 |
| 0.998379 | ... | ... | 13.7 | 0 | 13.7 | 25800 | 0.3 | 0 | 0.3 | ... | ... | -0.066594 |
| 0.998379 | ... | ... | 12.8 | 0 | 12.8 | 25900 | 0.4 | 0 | 0.4 | ... | ... | -0.077156 |
| 0.998379 | ... | ... | 11.8 | 0 | 11.8 | 26000 | 0.5 | 0 | 0.5 | ... | ... | -0.09479 |
| 0.998379 | ... | ... | 10.9 | 0 | 10.9 | 26100 | 0.6 | 0 | 0.6 | ... | ... | -0.112439 |
| 0.998379 | ... | ... | 10.1 | 0 | 10.1 | 26200 | 0.7 | 0 | 0.7 | ... | ... | -0.130452 |
| 0.998379 | ... | ... | 9.2 | 0 | 9.2 | 26300 | 0.8 | 0 | 0.8 | ... | ... | -0.154266 |
| 0.998379 | ... | ... | 8.4 | 0 | 8.4 | 26400 | 1 | 0 | 1 | ... | ... | -0.178341 |
| 0.998379 | ... | ... | 7.6 | 0 | 7.6 | 26500 | 1.2 | 0 | 1.2 | ... | ... | -0.211204 |
| 0.908497 | ... | ... | 6.8 | 0 | 6.8 | 26600 | 1.5 | 0 | 1.5 | ... | ... | -0.243403 |
| 0.835137 | ... | ... | 6.1 | 0 | 6.1 | 26700 | 1.7 | 0 | 1.7 | ... | ... | -0.275696 |
| 0.769218 | ... | ... | 5.5 | 0 | 5.5 | 26800 | 2.6 | 0.5 | 2.1 | 2.6 | 2.6 | -0.33304 |
| 0.706949 | ... | ... | 4.9 | 0 | 4.9 | 26900 | 2.5 | 0 | 2.5 | ... | ... | -0.352276 |
| 0.64992 | ... | ... | 4.3 | 0 | 4.3 | 27000 | 2.9 | 0 | 2.9 | ... | ... | -0.390454 |
| 0.591737 | ... | ... | 3.8 | 0 | 3.8 | 27100 | 3.4 | 0 | 3.4 | ... | ... | -0.430083 |
| 0.53645 | ... | ... | 3.3 | 0 | 3.3 | 27200 | 3.9 | 0 | 3.9 | ... | ... | -0.468819 |
| 0.48394 | ... | ... | 2.9 | 0 | 2.9 | 27300 | 4.5 | 0 | 4.5 | ... | ... | -0.506343 |
| 0.434724 | ... | ... | 2.5 | 0 | 2.5 | 27400 | 5.1 | 0 | 5.1 | ... | ... | -0.542673 |
| 0.387809 | ... | ... | 2.2 | 0 | 2.2 | 27500 | 5.8 | 0 | 5.8 | ... | ... | -0.576137 |
| 0.344374 | ... | ... | 1.9 | 0 | 1.9 | 27600 | 6.5 | 0 | 6.5 | ... | ... | -0.607963 |
| 0.305183 | ... | ... | 1.6 | 0 | 1.6 | 27700 | 7.2 | 0 | 7.2 | ... | ... | -0.636969 |
| 0.29132 | 1.7 | 1.7 | 1.4 | 0.3 | 1.7 | 27800 | 8 | 0 | 8 | ... | ... | -0.662735 |
| 0.238208 | ... | ... | 1.2 | 0 | 1.2 | 27900 | 8.8 | 0 | 8.8 | ... | ... | -0.687096 |
| 0.210898 | ... | ... | 1.1 | 0 | 1.1 | 28000 | 9.7 | 0 | 9.7 | ... | ... | -0.708007 |
| 0.184662 | ... | ... | 0.9 | 0 | 0.9 | 28100 | 10.5 | 0 | 10.5 | ... | ... | -0.727723 |
| 0.164515 | ... | ... | 0.8 | 0 | 0.8 | 28200 | 11.4 | 0 | 11.4 | ... | ... | -0.743828 |
| 0.145337 | ... | ... | 0.7 | 0 | 0.7 | 28300 | 12.3 | 0 | 12.3 | ... | ... | -0.758903 |
| 0.132762 | ... | ... | 0.7 | 0 | 0.7 | 28400 | 13.2 | 0 | 13.2 | ... | ... | -0.773113 |
| 0.115011 | ... | ... | 0.6 | 0 | 0.6 | 28500 | 14.2 | 0 | 14.2 | ... | ... | -0.783722 |
| 0.103905 | ... | ... | 0.5 | 0 | 0.5 | 28600 | 15.1 | 0 | 15.1 | ... | ... | -0.793598 |
| 0.093359 | ... | ... | 0.5 | 0 | 0.5 | 28700 | 16.1 | 0 | 16.1 | ... | ... | -0.802839 |
| 0.08972 | ... | ... | 0.5 | 0 | 0.5 | 28800 | 17 | 0 | 17 | ... | ... | -0.811528 |
| 0.080144 | ... | ... | 0.4 | 0 | 0.4 | 28900 | 18 | 0 | 18 | ... | ... | -0.816833 |
| 0.070844 | ... | ... | 0.4 | 0 | 0.4 | 29000 | 19 | 0 | 19 | ... | ... | -0.824587 |
| 0.068428 | ... | ... | 0.4 | 0 | 0.4 | 29100 | 19.9 | 0 | 19.9 | ... | ... | -0.831956 |
| 0.066208 | ... | ... | 0.4 | 0 | 0.4 | 29200 | 20.9 | 0 | 20.9 | ... | ... | -0.836101 |
| 0.057814 | ... | ... | 0.3 | 0 | 0.3 | 29300 | 21.9 | 0 | 21.9 | ... | ... | -0.839963 |
| 0.056078 | ... | ... | 0.3 | 0 | 0.3 | 29400 | 22.9 | 0 | 22.9 | ... | ... | -0.846379 |
| 0.054467 | ... | ... | 0.3 | 0 | 0.3 | 29500 | 23.9 | 0 | 23.9 | ... | ... | -0.849725 |
| 0.046659 | ... | ... | 0.3 | 0 | 0.3 | 29600 | 24.9 | 0 | 24.9 | ... | ... | -0.85287 |
| 0.045403 | ... | ... | 0.3 | 0 | 0.3 | 29700 | 25.9 | 0 | 25.9 | ... | ... | -0.855832 |
| 0.044228 | ... | ... | 0.3 | 0 | 0.3 | 29800 | 26.8 | 0 | 26.8 | ... | ... | -0.861329 |
| 0.036772 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29900 | 27.8 | 0 | 27.8 | ... | ... | -0.863935 |
| 0.042091 | ... | ... | 0.3 | 0 | 0.3 | 30000 | 28.8 | 0 | 28.8 | ... | ... | -0.866404 |
| 0.035025 | ... | ... | 0.2 | 0 | 0.2 | 30100 | 29.8 | 0 | 29.8 | ... | ... | -0.868745 |
| 0.034226 | ... | ... | 0.2 | 0 | 0.2 | 30200 | 30.8 | 0 | 30.8 | ... | ... | -0.870969 |
| 0.032079 | ... | ... | 0.2 | 0 | 0.2 | 30500 | 33.8 | 0 | 33.8 | ... | ... | -0.879548 |
| 0.023527 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 38.7 | 0 | 38.7 | ... | ... | -0.890279 |
| 0.015839 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 43.7 | 0 | 43.7 | ... | ... | -0.899279 |
| 0.008482 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 48.7 | 0 | 48.7 | ... | ... | -0.904709 |
| 0.007896 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 53.6 | 0 | 53.6 | ... | ... | -0.911484 |
| 0.007403 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 58.6 | 0 | 58.6 | ... | ... | -0.915343 |
| 0.00698 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 63.6 | 0 | 63.6 | ... | ... | -0.918692 |
| 0.006613 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 68.6 | 0 | 68.6 | ... | ... | -0.921629 |
| 0.006292 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 73.6 | 0 | 73.6 | ... | ... | -0.924225 |
| 0.006009 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 78.6 | 0 | 78.6 | ... | ... | -0.926538 |
| 0.005756 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 83.6 | 0 | 83.6 | ... | ... | -0.928613 |
| 0.00553 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 88.6 | 0 | 88.6 | ... | ... | -0.930483 |
| 0.005325 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 93.6 | 0 | 93.6 | ... | ... | -0.932178 |
| 0.00514 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 98.6 | 0 | 98.6 | ... | ... | -0.933722 |
| 0.004972 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 103.6 | 0 | 103.6 | ... | ... | -0.935133 |
| 0.004817 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 108.6 | 0 | 108.6 | ... | ... | -0.936427 |
| 0.004674 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 113.6 | 0 | 113.6 | ... | ... | -0.937619 |
| 0.004543 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 118.6 | 0 | 118.6 | ... | ... | -0.93872 |
| 0.004422 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 123.6 | 0 | 123.6 | ... | ... | -0.939739 |
| 0.004309 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 128.6 | 0 | 128.6 | ... | ... | -0.940685 |
| 0.004203 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 133.6 | 0 | 133.6 | ... | ... | -0.941565 |
| 0.004105 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 138.6 | 0 | 138.6 | ... | ... | -0.942386 |
| 0.004013 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 143.6 | 0 | 143.6 | ... | ... | -0.943153 |
| 0.003927 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 148.6 | 0 | 148.6 | ... | ... | -0.943871 |
| 0.003845 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 153.6 | 0 | 153.6 | ... | ... | -0.944544 |
| 0.003769 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 158.6 | 0 | 158.6 | ... | ... | -0.945177 |
| 0.003697 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 163.6 | 0 | 163.6 | ... | ... | -0.945772 |
| 0.003629 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 168.6 | 0 | 168.6 | ... | ... | -0.946332 |
| 0.003564 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 173.6 | 0 | 173.6 | ... | ... | -0.94686 |
| 0.003502 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 178.6 | 0 | 178.6 | ... | ... | -0.947359 |
| 0.003388 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 188.6 | 0 | 188.6 | ... | ... | -0.948277 |
| 0.003285 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 198.6 | 0 | 198.6 | ... | ... | -0.9491 |
| 0.00319 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 208.6 | 0 | 208.6 | ... | ... | -0.949841 |
| 0.003104 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 218.6 | 0 | 218.6 | ... | ... | -0.950511 |
| 0.003024 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 228.6 | 0 | 228.6 | ... | ... | -0.951117 |
| 0.002951 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 238.6 | 0 | 238.6 | ... | ... | -0.951667 |
| 0.002883 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 248.6 | 0 | 248.6 | ... | ... | -0.952168 |
| 0.00282 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 258.6 | 0 | 258.6 | ... | ... | -0.952624 |
| 0.002761 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 268.6 | 0 | 268.6 | ... | ... | -0.95304 |
| 0.002705 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 278.6 | 0 | 278.6 | ... | ... | -0.953421 |
| 0.002654 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 288.6 | 0 | 288.6 | ... | ... | -0.953768 |
| 0.002605 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 298.6 | 0 | 298.6 | ... | ... | -0.954087 |
| 0.002559 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 308.6 | 0 | 308.6 | ... | ... | -0.954378 |
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.