Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959356 | ... | ... | 163.5 | 0 | 163.5 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001877 |
| 0.958406 | ... | ... | 158.5 | 0 | 158.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.00196 |
| 0.957438 | ... | ... | 153.5 | 0 | 153.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002048 |
| 0.95645 | ... | ... | 148.5 | 0 | 148.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002141 |
| 0.955438 | ... | ... | 143.5 | 0 | 143.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002238 |
| 0.954399 | ... | ... | 138.5 | 0 | 138.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002342 |
| 0.953329 | ... | ... | 133.5 | 0 | 133.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002452 |
| 0.952225 | ... | ... | 128.5 | 0 | 128.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002569 |
| 0.951081 | ... | ... | 123.5 | 0 | 123.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002694 |
| 0.949891 | ... | ... | 118.5 | 0 | 118.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002828 |
| 0.948651 | ... | ... | 113.5 | 0 | 113.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002972 |
| 0.947351 | ... | ... | 108.5 | 0 | 108.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003127 |
| 0.945984 | ... | ... | 103.5 | 0 | 103.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003294 |
| 0.944539 | ... | ... | 98.5 | 0 | 98.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003477 |
| 0.943005 | ... | ... | 93.5 | 0 | 93.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003676 |
| 0.941367 | ... | ... | 88.5 | 0 | 88.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.003895 |
| 0.939607 | ... | ... | 83.5 | 0 | 83.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004136 |
| 0.937703 | ... | ... | 78.5 | 0 | 78.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004403 |
| 0.935629 | ... | ... | 73.5 | 0 | 73.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004703 |
| 0.933351 | ... | ... | 68.5 | 0 | 68.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008744 |
| 0.930826 | ... | ... | 63.5 | 0 | 63.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009395 |
| 0.927997 | ... | ... | 58.5 | 0 | 58.5 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.013861 |
| 0.923121 | ... | ... | 53.6 | 0 | 53.6 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.018657 |
| 0.917519 | ... | ... | 48.6 | 0 | 48.6 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.023962 |
| 0.910993 | ... | ... | 43.7 | 0 | 43.7 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.033449 |
| 0.897435 | ... | ... | 38.9 | 0 | 38.9 | 26500 | 0.5 | 0 | 0.5 | ... | ... | -0.04725 |
| 0.88175 | ... | ... | 34.1 | 0 | 34.1 | 27000 | 0.8 | 0 | 0.8 | ... | ... | -0.068613 |
| 0.855671 | ... | ... | 29.5 | 0 | 29.5 | 27500 | 1.2 | 0 | 1.2 | ... | ... | -0.100003 |
| 0.817434 | ... | ... | 25.1 | 0 | 25.1 | 28000 | 1.9 | 0.1 | 1.8 | 1.9 | 1.9 | -0.14716 |
| 0.767967 | ... | ... | 21 | 0 | 21 | 28500 | 3 | 0.4 | 2.7 | 3 | 3 | -0.210898 |
| 0.737425 | 15.9 | 15.9 | 17.4 | -1.5 | 15.9 | 29000 | 4.1 | 0.1 | 4 | 4.4 | 4.1 | -0.272629 |
| 0.630469 | ... | ... | 14.3 | 0 | 14.3 | 29500 | 5.8 | 0 | 5.8 | ... | ... | -0.351659 |
| 0.55383 | ... | ... | 11.6 | 0 | 11.6 | 30000 | 8.2 | 0 | 8.2 | ... | ... | -0.435521 |
| 0.479006 | ... | ... | 9.5 | 0 | 9.5 | 30500 | 11 | 0 | 11 | ... | ... | -0.516467 |
| 0.402157 | 7.2 | 7 | 7.7 | -0.6 | 7.1 | 31000 | 14.1 | 0 | 14.1 | ... | ... | -0.5917 |
| 0.345147 | 6.1 | 5.7 | 6.2 | -0.1 | 6.1 | 31500 | 17.7 | 0 | 17.7 | ... | ... | -0.658234 |
| 0.279843 | 4.5 | 4.5 | 5.1 | -0.6 | 4.5 | 32000 | 22.8 | 1.4 | 21.5 | 22.8 | 22.8 | -0.686323 |
| 0.245504 | ... | ... | 4.1 | 0 | 4.1 | 32500 | 25.5 | 0 | 25.5 | ... | ... | -0.767759 |
| 0.201252 | 3.2 | 3.2 | 3.4 | -0.2 | 3.2 | 33000 | 29.7 | 0 | 29.7 | ... | ... | -0.810985 |
| 0.172656 | ... | ... | 2.8 | 0 | 2.8 | 33500 | 34.1 | 0 | 34.1 | ... | ... | -0.845482 |
| 0.144304 | ... | ... | 2.3 | 0 | 2.3 | 34000 | 38.5 | 0 | 38.5 | ... | ... | -0.876929 |
| 0.120779 | ... | ... | 1.9 | 0 | 1.9 | 34500 | 43.1 | 0 | 43.1 | ... | ... | -0.900949 |
| 0.100103 | 1.5 | 1.4 | 1.6 | -0.1 | 1.5 | 35000 | 47.8 | 0 | 47.8 | ... | ... | -0.922004 |
| 0.086504 | ... | ... | 1.3 | 0 | 1.3 | 35500 | 52.5 | 0 | 52.5 | ... | ... | -0.937317 |
| 0.073661 | ... | ... | 1.1 | 0 | 1.1 | 36000 | 57.3 | 0 | 57.3 | ... | ... | -0.95251 |
| 0.061312 | ... | ... | 0.9 | 0 | 0.9 | 36500 | 62.1 | 0 | 62.1 | ... | ... | -0.961335 |
| 0.051648 | ... | ... | 0.8 | 0 | 0.8 | 37000 | 67 | 0 | 67 | ... | ... | -0.970056 |
| 0.044734 | ... | ... | 0.7 | 0 | 0.7 | 37500 | 71.9 | 0 | 71.9 | ... | ... | -0.975153 |
| 0.038104 | ... | ... | 0.6 | 0 | 0.6 | 38000 | 76.8 | 0 | 76.8 | ... | ... | -0.980203 |
| 0.031662 | ... | ... | 0.5 | 0 | 0.5 | 38500 | 81.7 | 0 | 81.7 | ... | ... | -0.985442 |
| 0.027978 | ... | ... | 0.4 | 0 | 0.4 | 39000 | 86.6 | 0 | 86.6 | ... | ... | -0.986329 |
| 0.024452 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 91.6 | 0 | 91.6 | ... | ... | -0.987167 |
| 0.021048 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 96.5 | 0 | 96.5 | ... | ... | -0.987967 |
| 0.01773 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 101.5 | 0 | 101.5 | ... | ... | -0.984668 |
| 0.017212 | ... | ... | 0.3 | 0 | 0.3 | 41000 | 106.5 | 0 | 106.5 | ... | ... | -0.981976 |
| 0.014054 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 111.5 | 0 | 111.5 | ... | ... | -0.979662 |
| 0.013677 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 116.5 | 0 | 116.5 | ... | ... | -0.977621 |
| 0.010607 | ... | ... | 0.2 | 0 | 0.2 | 42500 | 121.5 | 0 | 121.5 | ... | ... | -0.97579 |
| 0.010344 | ... | ... | 0.2 | 0 | 0.2 | 43000 | 126.5 | 0 | 126.5 | ... | ... | -0.974128 |
| 0.010098 | ... | ... | 0.2 | 0 | 0.2 | 43500 | 131.5 | 0 | 131.5 | ... | ... | -0.972603 |
| 0.007112 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.5 | 0 | 136.5 | ... | ... | -0.971194 |
| 0.006954 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.5 | 0 | 141.5 | ... | ... | -0.969883 |
| 0.006805 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.5 | 0 | 146.5 | ... | ... | -0.968658 |
| 0.006665 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 151.5 | 0 | 151.5 | ... | ... | -0.967506 |
| 0.006534 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.5 | 0 | 156.5 | ... | ... | -0.966419 |
| 0.003545 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.5 | 0 | 166.5 | ... | ... | -0.96441 |
| 0.003418 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.5 | 0 | 176.5 | ... | ... | -0.962583 |
| 0.003305 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.5 | 0 | 186.5 | ... | ... | -0.960904 |
| 0.003201 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.5 | 0 | 196.5 | ... | ... | -0.959347 |
| 0.003107 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.5 | 0 | 206.5 | ... | ... | -0.957891 |
| 0.00302 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.5 | 0 | 216.5 | ... | ... | -0.956522 |
| 0.002941 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.5 | 0 | 226.5 | ... | ... | -0.955226 |
| 0.002867 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.5 | 0 | 236.5 | ... | ... | -0.953995 |
| 0.002799 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.5 | 0 | 246.5 | ... | ... | -0.952818 |
| 0.002736 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.5 | 0 | 256.5 | ... | ... | -0.951691 |
| 0.002677 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.5 | 0 | 266.5 | ... | ... | -0.950606 |
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.