Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998934 | ... | ... | 140.2 | 0 | 140.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002222 |
| 0.998934 | ... | ... | 135.2 | 0 | 135.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002329 |
| 0.998934 | ... | ... | 130.2 | 0 | 130.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002444 |
| 0.998934 | ... | ... | 125.2 | 0 | 125.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002565 |
| 0.998934 | ... | ... | 120.2 | 0 | 120.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002695 |
| 0.998934 | ... | ... | 115.2 | 0 | 115.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002834 |
| 0.998934 | ... | ... | 110.2 | 0 | 110.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002984 |
| 0.998934 | ... | ... | 105.2 | 0 | 105.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003145 |
| 0.998934 | ... | ... | 100.2 | 0 | 100.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.00332 |
| 0.998934 | ... | ... | 95.2 | 0 | 95.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00351 |
| 0.998934 | ... | ... | 90.2 | 0 | 90.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003718 |
| 0.998934 | ... | ... | 85.2 | 0 | 85.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003947 |
| 0.998934 | ... | ... | 75.2 | 0 | 75.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.004482 |
| 0.998934 | ... | ... | 65.2 | 0 | 65.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.005155 |
| 0.998934 | ... | ... | 60.2 | 0 | 60.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.005562 |
| 0.998934 | ... | ... | 55.2 | 0 | 55.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.006033 |
| 0.998934 | ... | ... | 50.2 | 0 | 50.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.006582 |
| 0.998934 | ... | ... | 45.2 | 0 | 45.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.007236 |
| 0.998934 | ... | ... | 40.2 | 0 | 40.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.008026 |
| 0.998934 | ... | ... | 35.3 | 0 | 35.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009006 |
| 0.998934 | ... | ... | 30.3 | 0 | 30.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.010256 |
| 0.998934 | ... | ... | 25.3 | 0 | 25.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.011918 |
| 0.998934 | ... | ... | 20.3 | 0 | 20.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.024032 |
| 0.998934 | ... | ... | 19.3 | 0 | 19.3 | 26600 | 0.1 | 0 | 0.1 | ... | ... | -0.024986 |
| 0.998934 | ... | ... | 18.3 | 0 | 18.3 | 26700 | 0.1 | 0 | 0.1 | ... | ... | -0.026024 |
| 0.998934 | ... | ... | 17.3 | 0 | 17.3 | 26800 | 0.2 | 0 | 0.2 | ... | ... | -0.036368 |
| 0.998934 | ... | ... | 16.4 | 0 | 16.4 | 26900 | 0.2 | 0 | 0.2 | ... | ... | -0.037991 |
| 0.998934 | 15.4 | 15.4 | 15.4 | 0.1 | 15.4 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.03978 |
| 0.998934 | ... | ... | 14.4 | 0 | 14.4 | 27100 | 0.2 | 0 | 0.2 | ... | ... | -0.050927 |
| 0.998934 | ... | ... | 13.4 | 0 | 13.4 | 27200 | 0.2 | 0 | 0.2 | ... | ... | -0.05356 |
| 0.998934 | ... | ... | 12.5 | 0 | 12.5 | 27300 | 0.3 | 0 | 0.3 | ... | ... | -0.065522 |
| 0.998934 | ... | ... | 11.6 | 0 | 11.6 | 27400 | 0.4 | 0 | 0.4 | ... | ... | -0.085828 |
| 0.970995 | ... | ... | 10.7 | 0 | 10.7 | 27500 | 0.5 | 0 | 0.5 | ... | ... | -0.105837 |
| 0.940077 | ... | ... | 9.8 | 0 | 9.8 | 27600 | 0.6 | 0 | 0.6 | ... | ... | -0.126129 |
| 0.902651 | ... | ... | 8.9 | 0 | 8.9 | 27700 | 0.7 | 0 | 0.7 | ... | ... | -0.15304 |
| 0.868486 | ... | ... | 8.1 | 0 | 8.1 | 27800 | 0.9 | 0 | 0.9 | ... | ... | -0.180208 |
| 0.82831 | ... | ... | 7.3 | 0 | 7.3 | 27900 | 1.1 | 0 | 1.1 | ... | ... | -0.212879 |
| 0.78916 | ... | ... | 6.5 | 0 | 6.5 | 28000 | 1.3 | 0 | 1.3 | ... | ... | -0.246119 |
| 0.740446 | ... | ... | 5.8 | 0 | 5.8 | 28100 | 1.6 | 0 | 1.6 | ... | ... | -0.287249 |
| 0.693095 | ... | ... | 5.1 | 0 | 5.1 | 28200 | 1.9 | 0 | 1.9 | ... | ... | -0.328292 |
| 0.642798 | ... | ... | 4.4 | 0 | 4.4 | 28300 | 2.2 | 0 | 2.2 | ... | ... | -0.372183 |
| 0.590478 | ... | ... | 3.8 | 0 | 3.8 | 28400 | 2.6 | 0 | 2.6 | ... | ... | -0.418068 |
| 0.540123 | 3 | 3 | 3.3 | -0.3 | 3 | 28500 | 3.1 | 0 | 3.1 | ... | ... | -0.465135 |
| 0.483506 | ... | ... | 2.8 | 0 | 2.8 | 28600 | 3.6 | 0 | 3.6 | ... | ... | -0.512593 |
| 0.43087 | ... | ... | 2.4 | 0 | 2.4 | 28700 | 4.2 | 0 | 4.2 | ... | ... | -0.558595 |
| 0.381591 | ... | ... | 2 | 0 | 2 | 28800 | 4.8 | 0 | 4.8 | ... | ... | -0.602085 |
| 0.335984 | ... | ... | 1.7 | 0 | 1.7 | 28900 | 5.5 | 0 | 5.5 | ... | ... | -0.642357 |
| 0.283507 | 1.3 | 1.3 | 1.4 | -0.1 | 1.3 | 29000 | 6.2 | 0 | 6.2 | ... | ... | -0.68151 |
| 0.254787 | ... | ... | 1.2 | 0 | 1.2 | 29100 | 7 | 0 | 7 | ... | ... | -0.713753 |
| 0.224528 | ... | ... | 1.1 | 0 | 1.1 | 29200 | 7.8 | 0 | 7.8 | ... | ... | -0.744459 |
| 0.195859 | ... | ... | 0.9 | 0 | 0.9 | 29300 | 8.7 | 0 | 8.7 | ... | ... | -0.770154 |
| 0.168111 | ... | ... | 0.8 | 0 | 0.8 | 29400 | 9.6 | 0 | 9.6 | ... | ... | -0.79034 |
| 0.147001 | ... | ... | 0.7 | 0 | 0.7 | 29500 | 10.5 | 0 | 10.5 | ... | ... | -0.809152 |
| 0.126721 | ... | ... | 0.6 | 0 | 0.6 | 29600 | 11.4 | 0 | 11.4 | ... | ... | -0.826893 |
| 0.113847 | ... | ... | 0.5 | 0 | 0.5 | 29700 | 12.3 | 0 | 12.3 | ... | ... | -0.83904 |
| 0.101796 | ... | ... | 0.5 | 0 | 0.5 | 29800 | 13.3 | 0 | 13.3 | ... | ... | -0.850284 |
| 0.090397 | ... | ... | 0.4 | 0 | 0.4 | 29900 | 14.2 | 0 | 14.2 | ... | ... | -0.860774 |
| 0.079496 | ... | ... | 0.4 | 0 | 0.4 | 30000 | 15.2 | 0 | 15.2 | ... | ... | -0.870627 |
| 0.068956 | ... | ... | 0.3 | 0 | 0.3 | 30100 | 16.1 | 0 | 16.1 | ... | ... | -0.879941 |
| 0.06628 | ... | ... | 0.3 | 0 | 0.3 | 30200 | 17.1 | 0 | 17.1 | ... | ... | -0.883929 |
| 0.056448 | ... | ... | 0.3 | 0 | 0.3 | 30300 | 18.1 | 0 | 18.1 | ... | ... | -0.892326 |
| 0.054446 | ... | ... | 0.3 | 0 | 0.3 | 30400 | 19.1 | 0 | 19.1 | ... | ... | -0.895565 |
| 0.052609 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 20 | 0 | 20 | ... | ... | -0.903261 |
| 0.031405 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 25 | 0 | 25 | ... | ... | -0.919222 |
| 0.020402 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 29.9 | 0 | 29.9 | ... | ... | -0.931378 |
| 0.018272 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 34.9 | 0 | 34.9 | ... | ... | -0.937127 |
| 0.016615 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 39.9 | 0 | 39.9 | ... | ... | -0.945357 |
| 0.008857 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 44.9 | 0 | 44.9 | ... | ... | -0.948786 |
| 0.008202 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 49.8 | 0 | 49.8 | ... | ... | -0.955008 |
| 0.007657 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 54.8 | 0 | 54.8 | ... | ... | -0.957207 |
| 0.007192 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 59.8 | 0 | 59.8 | ... | ... | -0.95908 |
| 0.006794 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 64.8 | 0 | 64.8 | ... | ... | -0.960694 |
| 0.006446 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 69.8 | 0 | 69.8 | ... | ... | -0.962099 |
| 0.006141 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 74.8 | 0 | 74.8 | ... | ... | -0.963334 |
| 0.00587 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 79.8 | 0 | 79.8 | ... | ... | -0.964426 |
| 0.005628 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 84.8 | 0 | 84.8 | ... | ... | -0.965399 |
| 0.005214 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 94.8 | 0 | 94.8 | ... | ... | -0.967056 |
| 0.004873 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 104.8 | 0 | 104.8 | ... | ... | -0.968412 |
| 0.004585 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 114.8 | 0 | 114.8 | ... | ... | -0.969538 |
| 0.00434 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 124.8 | 0 | 124.8 | ... | ... | -0.970486 |
| 0.004127 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 134.8 | 0 | 134.8 | ... | ... | -0.971291 |
| 0.003942 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 144.8 | 0 | 144.8 | ... | ... | -0.971983 |
| 0.003778 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 154.8 | 0 | 154.8 | ... | ... | -0.972579 |
| 0.003633 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 164.8 | 0 | 164.8 | ... | ... | -0.973098 |
| 0.003502 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 174.8 | 0 | 174.8 | ... | ... | -0.973552 |
| 0.003385 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 184.8 | 0 | 184.8 | ... | ... | -0.973949 |
| 0.003278 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 194.8 | 0 | 194.8 | ... | ... | -0.974299 |
| 0.003181 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 204.8 | 0 | 204.8 | ... | ... | -0.974607 |
| 0.003092 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 214.8 | 0 | 214.8 | ... | ... | -0.97488 |
| 0.003011 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 224.8 | 0 | 224.8 | ... | ... | -0.975121 |
| 0.002935 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 234.8 | 0 | 234.8 | ... | ... | -0.975336 |
| 0.002866 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 244.8 | 0 | 244.8 | ... | ... | -0.975526 |
| 0.002801 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 254.8 | 0 | 254.8 | ... | ... | -0.975694 |
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.