Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990445 | ... | ... | 140.2 | 0 | 140.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002231 |
| 0.990198 | ... | ... | 135.2 | 0 | 135.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002339 |
| 0.989942 | ... | ... | 130.2 | 0 | 130.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002453 |
| 0.989676 | ... | ... | 125.2 | 0 | 125.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002576 |
| 0.989399 | ... | ... | 120.2 | 0 | 120.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002706 |
| 0.98911 | ... | ... | 115.2 | 0 | 115.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002847 |
| 0.988807 | ... | ... | 110.2 | 0 | 110.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002997 |
| 0.988488 | ... | ... | 105.2 | 0 | 105.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00316 |
| 0.988149 | ... | ... | 100.2 | 0 | 100.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003336 |
| 0.987788 | ... | ... | 95.2 | 0 | 95.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003528 |
| 0.987402 | ... | ... | 90.2 | 0 | 90.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003738 |
| 0.986986 | ... | ... | 85.2 | 0 | 85.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00397 |
| 0.98604 | ... | ... | 75.2 | 0 | 75.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00451 |
| 0.984888 | ... | ... | 65.2 | 0 | 65.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.005191 |
| 0.984204 | ... | ... | 60.2 | 0 | 60.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.005605 |
| 0.983425 | ... | ... | 55.2 | 0 | 55.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.006082 |
| 0.982523 | ... | ... | 50.2 | 0 | 50.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.006641 |
| 0.981461 | ... | ... | 45.2 | 0 | 45.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.007307 |
| 0.980186 | ... | ... | 40.2 | 0 | 40.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.008114 |
| 0.973541 | ... | ... | 35.3 | 0 | 35.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009115 |
| 0.970853 | ... | ... | 30.3 | 0 | 30.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.0104 |
| 0.9673 | ... | ... | 25.3 | 0 | 25.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.012114 |
| 0.962334 | ... | ... | 20.3 | 0 | 20.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.024496 |
| 0.953748 | ... | ... | 19.3 | 0 | 19.3 | 26600 | 0.1 | 0 | 0.1 | ... | ... | -0.025492 |
| 0.952108 | ... | ... | 18.3 | 0 | 18.3 | 26700 | 0.1 | 0 | 0.1 | ... | ... | -0.026575 |
| 0.950316 | ... | ... | 17.3 | 0 | 17.3 | 26800 | 0.2 | 0 | 0.2 | ... | ... | -0.037157 |
| 0.940843 | ... | ... | 16.4 | 0 | 16.4 | 26900 | 0.2 | 0 | 0.2 | ... | ... | -0.038859 |
| 0.938352 | ... | ... | 15.4 | 0 | 15.4 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.040742 |
| 0.935586 | ... | ... | 14.4 | 0 | 14.4 | 27100 | 0.2 | 0 | 0.2 | ... | ... | -0.052202 |
| 0.924669 | ... | ... | 13.4 | 0 | 13.4 | 27200 | 0.2 | 0 | 0.2 | ... | ... | -0.054989 |
| 0.913244 | ... | ... | 12.5 | 0 | 12.5 | 27300 | 0.3 | 0 | 0.3 | ... | ... | -0.067351 |
| 0.894228 | ... | ... | 11.6 | 0 | 11.6 | 27400 | 0.4 | 0 | 0.4 | ... | ... | -0.088302 |
| 0.874949 | ... | ... | 10.7 | 0 | 10.7 | 27500 | 0.5 | 0 | 0.5 | ... | ... | -0.109023 |
| 0.855001 | ... | ... | 9.8 | 0 | 9.8 | 27600 | 0.6 | 0 | 0.6 | ... | ... | -0.130118 |
| 0.828613 | ... | ... | 8.9 | 0 | 8.9 | 27700 | 0.7 | 0 | 0.7 | ... | ... | -0.158087 |
| 0.801524 | ... | ... | 8.1 | 0 | 8.1 | 27800 | 0.9 | 0 | 0.9 | ... | ... | -0.186476 |
| 0.768878 | ... | ... | 7.3 | 0 | 7.3 | 27900 | 1.1 | 0 | 1.1 | ... | ... | -0.220654 |
| 0.735206 | ... | ... | 6.5 | 0 | 6.5 | 28000 | 1.3 | 0 | 1.3 | ... | ... | -0.255656 |
| 0.693702 | ... | ... | 5.8 | 0 | 5.8 | 28100 | 1.6 | 0 | 1.6 | ... | ... | -0.298886 |
| 0.651732 | ... | ... | 5.1 | 0 | 5.1 | 28200 | 1.9 | 0 | 1.9 | ... | ... | -0.34237 |
| 0.606585 | ... | ... | 4.4 | 0 | 4.4 | 28300 | 2.2 | 0 | 2.2 | ... | ... | -0.389078 |
| 0.559075 | ... | ... | 3.8 | 0 | 3.8 | 28400 | 2.6 | 0 | 2.6 | ... | ... | -0.438173 |
| 0.509988 | ... | ... | 3.3 | 0 | 3.3 | 28500 | 3.1 | 0 | 3.1 | ... | ... | -0.488855 |
| 0.460882 | ... | ... | 2.8 | 0 | 2.8 | 28600 | 3.6 | 0 | 3.6 | ... | ... | -0.54035 |
| 0.411764 | ... | ... | 2.4 | 0 | 2.4 | 28700 | 4.2 | 0 | 4.2 | ... | ... | -0.5902 |
| 0.365775 | ... | ... | 2 | 0 | 2 | 28800 | 4.8 | 0 | 4.8 | ... | ... | -0.637608 |
| 0.322956 | ... | ... | 1.7 | 0 | 1.7 | 28900 | 5.5 | 0 | 5.5 | ... | ... | -0.681732 |
| 0.280498 | ... | ... | 1.4 | 0 | 1.4 | 29000 | 6.2 | 0 | 6.2 | ... | ... | -0.725599 |
| 0.24603 | ... | ... | 1.2 | 0 | 1.2 | 29100 | 7 | 0 | 7 | ... | ... | -0.761078 |
| 0.217338 | ... | ... | 1.1 | 0 | 1.1 | 29200 | 7.8 | 0 | 7.8 | ... | ... | -0.795704 |
| 0.189957 | ... | ... | 0.9 | 0 | 0.9 | 29300 | 8.7 | 0 | 8.7 | ... | ... | -0.824429 |
| 0.163302 | ... | ... | 0.8 | 0 | 0.8 | 29400 | 9.6 | 0 | 9.6 | ... | ... | -0.846258 |
| 0.143032 | ... | ... | 0.7 | 0 | 0.7 | 29500 | 10.5 | 0 | 10.5 | ... | ... | -0.867074 |
| 0.123472 | ... | ... | 0.6 | 0 | 0.6 | 29600 | 11.4 | 0 | 11.4 | ... | ... | -0.887297 |
| 0.111099 | ... | ... | 0.5 | 0 | 0.5 | 29700 | 12.3 | 0 | 12.3 | ... | ... | -0.899752 |
| 0.099474 | ... | ... | 0.5 | 0 | 0.5 | 29800 | 13.3 | 0 | 13.3 | ... | ... | -0.911506 |
| 0.088438 | ... | ... | 0.4 | 0 | 0.4 | 29900 | 14.2 | 0 | 14.2 | ... | ... | -0.922732 |
| 0.077849 | ... | ... | 0.4 | 0 | 0.4 | 30000 | 15.2 | 0 | 15.2 | ... | ... | -0.933583 |
| 0.067587 | ... | ... | 0.3 | 0 | 0.3 | 30100 | 16.1 | 0 | 16.1 | ... | ... | -0.944217 |
| 0.065037 | ... | ... | 0.3 | 0 | 0.3 | 30200 | 17.1 | 0 | 17.1 | ... | ... | -0.946153 |
| 0.055426 | ... | ... | 0.3 | 0 | 0.3 | 30300 | 18.1 | 0 | 18.1 | ... | ... | -0.956268 |
| 0.05351 | ... | ... | 0.3 | 0 | 0.3 | 30400 | 19.1 | 0 | 19.1 | ... | ... | -0.957593 |
| 0.051749 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 20 | 0 | 20 | ... | ... | -0.967514 |
| 0.030974 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 25 | 0 | 25 | ... | ... | -0.979603 |
| 0.020163 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 29.9 | 0 | 29.9 | ... | ... | -0.989914 |
| 0.018089 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 34.9 | 0 | 34.9 | ... | ... | -0.989833 |
| 0.016471 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 39.9 | 0 | 39.9 | ... | ... | -0.998828 |
| 0.008787 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 44.9 | 0 | 44.9 | ... | ... | -0.998073 |
| 0.008144 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 49.8 | 0 | 49.8 | ... | ... | -0.998828 |
| 0.007608 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 54.8 | 0 | 54.8 | ... | ... | -0.998828 |
| 0.00715 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 59.8 | 0 | 59.8 | ... | ... | -0.998828 |
| 0.006758 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 64.8 | 0 | 64.8 | ... | ... | -0.998828 |
| 0.006415 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 69.8 | 0 | 69.8 | ... | ... | -0.998828 |
| 0.006113 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 74.8 | 0 | 74.8 | ... | ... | -0.998828 |
| 0.005846 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 79.8 | 0 | 79.8 | ... | ... | -0.998828 |
| 0.005607 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 84.8 | 0 | 84.8 | ... | ... | -0.998828 |
| 0.005197 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 94.8 | 0 | 94.8 | ... | ... | -0.997337 |
| 0.004859 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 104.8 | 0 | 104.8 | ... | ... | -0.996285 |
| 0.004573 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 114.8 | 0 | 114.8 | ... | ... | -0.995451 |
| 0.00433 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 124.8 | 0 | 124.8 | ... | ... | -0.994756 |
| 0.004118 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 134.8 | 0 | 134.8 | ... | ... | -0.99416 |
| 0.003934 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 144.8 | 0 | 144.8 | ... | ... | -0.993636 |
| 0.003772 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 154.8 | 0 | 154.8 | ... | ... | -0.993168 |
| 0.003627 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 164.8 | 0 | 164.8 | ... | ... | -0.992746 |
| 0.003497 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 174.8 | 0 | 174.8 | ... | ... | -0.992358 |
| 0.00338 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 184.8 | 0 | 184.8 | ... | ... | -0.992001 |
| 0.003275 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 194.8 | 0 | 194.8 | ... | ... | -0.991667 |
| 0.003178 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 204.8 | 0 | 204.8 | ... | ... | -0.991355 |
| 0.003089 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 214.8 | 0 | 214.8 | ... | ... | -0.99106 |
| 0.003008 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 224.8 | 0 | 224.8 | ... | ... | -0.990781 |
| 0.002933 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 234.8 | 0 | 234.8 | ... | ... | -0.990515 |
| 0.002864 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 244.8 | 0 | 244.8 | ... | ... | -0.99026 |
| 0.002799 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 254.8 | 0 | 254.8 | ... | ... | -0.990015 |
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.