Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997385 | ... | ... | 126.4 | 0 | 126.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002435 |
| 0.997385 | ... | ... | 121.4 | 0 | 121.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002562 |
| 0.997385 | ... | ... | 116.4 | 0 | 116.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002697 |
| 0.997385 | ... | ... | 111.4 | 0 | 111.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002843 |
| 0.997385 | ... | ... | 106.4 | 0 | 106.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.003 |
| 0.997385 | ... | ... | 101.4 | 0 | 101.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.003169 |
| 0.997385 | ... | ... | 96.4 | 0 | 96.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003353 |
| 0.997385 | ... | ... | 91.4 | 0 | 91.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003553 |
| 0.997385 | ... | ... | 86.4 | 0 | 86.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003773 |
| 0.997385 | ... | ... | 81.4 | 0 | 81.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.004015 |
| 0.997385 | ... | ... | 76.4 | 0 | 76.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004283 |
| 0.997385 | ... | ... | 71.4 | 0 | 71.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004583 |
| 0.997385 | ... | ... | 66.4 | 0 | 66.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00492 |
| 0.997385 | ... | ... | 61.4 | 0 | 61.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.005303 |
| 0.997385 | ... | ... | 56.4 | 0 | 56.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.005743 |
| 0.997385 | ... | ... | 51.4 | 0 | 51.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.006253 |
| 0.997385 | ... | ... | 46.4 | 0 | 46.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006854 |
| 0.997385 | ... | ... | 41.4 | 0 | 41.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.007574 |
| 0.997385 | ... | ... | 36.5 | 0 | 36.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.014489 |
| 0.997385 | ... | ... | 31.5 | 0 | 31.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.016333 |
| 0.997385 | ... | ... | 26.5 | 0 | 26.5 | 24000 | 0.2 | 0 | 0.2 | ... | ... | -0.025289 |
| 0.997385 | ... | ... | 21.7 | 0 | 21.7 | 24500 | 0.3 | 0 | 0.3 | ... | ... | -0.042426 |
| 0.997385 | ... | ... | 16.9 | 0 | 16.9 | 25000 | 0.6 | 0.1 | 0.5 | 0.6 | 0.5 | -0.084837 |
| 0 | ... | ... | ... | ... | ... | 25300 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 25400 | ... | ... | ... | ... | ... | 0 |
| 0.997385 | ... | ... | 12.4 | 0 | 12.4 | 25500 | 1.1 | 0.1 | 1 | 1.1 | 1.1 | -0.153773 |
| 0.997385 | ... | ... | 11.5 | 0 | 11.5 | 25600 | 1.2 | 0 | 1.2 | ... | ... | -0.164343 |
| 0.997385 | ... | ... | 10.7 | 0 | 10.7 | 25700 | 1.3 | 0 | 1.3 | ... | ... | -0.182679 |
| 0.997385 | ... | ... | 9.9 | 0 | 9.9 | 25800 | 1.6 | 0.1 | 1.5 | 1.6 | 1.6 | -0.207603 |
| 0.945824 | ... | ... | 9.1 | 0 | 9.1 | 25900 | 1.8 | 0.1 | 1.7 | 1.8 | 1.8 | -0.229479 |
| 0.88541 | ... | ... | 8.4 | 0 | 8.4 | 26000 | 2 | 0 | 2 | ... | ... | -0.254278 |
| 0.830847 | ... | ... | 7.7 | 0 | 7.7 | 26100 | 2.3 | 0 | 2.3 | 2.3 | 2.3 | -0.279315 |
| 0.778693 | ... | ... | 7 | 0 | 7 | 26200 | 2.6 | -0.1 | 2.6 | 2.6 | 2.6 | -0.306711 |
| 0.73177 | ... | ... | 6.4 | 0 | 6.4 | 26300 | 3 | 0 | 3 | ... | ... | -0.337342 |
| 0.68463 | ... | ... | 5.8 | 0 | 5.8 | 26400 | 3.4 | 0 | 3.4 | ... | ... | -0.367383 |
| 0.637901 | ... | ... | 5.2 | 0 | 5.2 | 26500 | 3.8 | 0 | 3.8 | ... | ... | -0.398046 |
| 0.593296 | ... | ... | 4.7 | 0 | 4.7 | 26600 | 4.3 | 0 | 4.3 | ... | ... | -0.428791 |
| 0.542599 | 5 | 5 | 4.2 | 0.8 | 5 | 26700 | 4.8 | 0 | 4.8 | ... | ... | -0.458921 |
| 0.505689 | ... | ... | 3.8 | 0 | 3.8 | 26800 | 5.4 | 0 | 5.4 | ... | ... | -0.488711 |
| 0.464507 | ... | ... | 3.4 | 0 | 3.4 | 26900 | 6 | 0 | 6 | ... | ... | -0.517678 |
| 0.425552 | ... | ... | 3 | 0 | 3 | 27000 | 6.6 | 0 | 6.6 | ... | ... | -0.545368 |
| 0.387832 | ... | ... | 2.7 | 0 | 2.7 | 27100 | 7.3 | 0 | 7.3 | ... | ... | -0.572214 |
| 0.352661 | ... | ... | 2.4 | 0 | 2.4 | 27200 | 8 | 0 | 8 | ... | ... | -0.597431 |
| 0.320694 | ... | ... | 2.1 | 0 | 2.1 | 27300 | 8.7 | 0 | 8.7 | ... | ... | -0.62064 |
| 0.289713 | ... | ... | 1.9 | 0 | 1.9 | 27400 | 9.5 | 0 | 9.5 | ... | ... | -0.642945 |
| 0.262422 | ... | ... | 1.7 | 0 | 1.7 | 27500 | 10.3 | 0 | 10.3 | ... | ... | -0.66296 |
| 0.239402 | ... | ... | 1.5 | 0 | 1.5 | 27600 | 11.1 | 0 | 11.1 | ... | ... | -0.682138 |
| 0.217422 | ... | ... | 1.4 | 0 | 1.4 | 27700 | 11.9 | 0 | 11.9 | ... | ... | -0.698786 |
| 0.196183 | ... | ... | 1.2 | 0 | 1.2 | 27800 | 12.8 | 0 | 12.8 | ... | ... | -0.714651 |
| 0.179645 | ... | ... | 1.1 | 0 | 1.1 | 27900 | 13.7 | 0 | 13.7 | ... | ... | -0.727824 |
| 0.159432 | ... | ... | 1 | 0 | 1 | 28000 | 14.6 | 0 | 14.6 | ... | ... | -0.740277 |
| 0.148629 | ... | ... | 0.9 | 0 | 0.9 | 28100 | 15.5 | 0 | 15.5 | ... | ... | -0.752106 |
| 0.133827 | ... | ... | 0.8 | 0 | 0.8 | 28200 | 16.4 | 0 | 16.4 | ... | ... | -0.76339 |
| 0.124225 | ... | ... | 0.8 | 0 | 0.8 | 28300 | 17.3 | 0 | 17.3 | ... | ... | -0.771964 |
| 0.110109 | ... | ... | 0.7 | 0 | 0.7 | 28400 | 18.3 | 0 | 18.3 | ... | ... | -0.780052 |
| 0.101319 | ... | ... | 0.6 | 0 | 0.6 | 28500 | 19.2 | 0 | 19.2 | ... | ... | -0.7877 |
| 0.066965 | ... | ... | 0.4 | 0 | 0.4 | 29000 | 24 | 0 | 24 | ... | ... | -0.818543 |
| 0.048353 | ... | ... | 0.3 | 0 | 0.3 | 29500 | 28.9 | 0 | 28.9 | ... | ... | -0.841 |
| 0.038058 | ... | ... | 0.3 | 0 | 0.3 | 30000 | 33.8 | 0 | 33.8 | ... | ... | -0.85725 |
| 0.029391 | ... | ... | 0.2 | 0 | 0.2 | 30500 | 38.7 | 0 | 38.7 | ... | ... | -0.868651 |
| 0.02177 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 43.7 | 0 | 43.7 | ... | ... | -0.876157 |
| 0.014768 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 48.7 | 0 | 48.7 | ... | ... | -0.884367 |
| 0.013775 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 53.7 | 0 | 53.7 | ... | ... | -0.8896 |
| 0.012937 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 58.6 | 0 | 58.6 | ... | ... | -0.895924 |
| 0.007023 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 63.6 | 0 | 63.6 | ... | ... | -0.899769 |
| 0.006653 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 68.6 | 0 | 68.6 | ... | ... | -0.903142 |
| 0.006328 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 73.6 | 0 | 73.6 | ... | ... | -0.906126 |
| 0.006042 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 78.6 | 0 | 78.6 | ... | ... | -0.908784 |
| 0.005788 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 83.6 | 0 | 83.6 | ... | ... | -0.911167 |
| 0.00556 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 88.6 | 0 | 88.6 | ... | ... | -0.913315 |
| 0.005353 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 93.6 | 0 | 93.6 | ... | ... | -0.915261 |
| 0.005167 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 98.6 | 0 | 98.6 | ... | ... | -0.917032 |
| 0.004997 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 103.6 | 0 | 103.6 | ... | ... | -0.91865 |
| 0.004841 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 108.6 | 0 | 108.6 | ... | ... | -0.920134 |
| 0.004698 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 113.6 | 0 | 113.6 | ... | ... | -0.921498 |
| 0.004566 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 118.6 | 0 | 118.6 | ... | ... | -0.922756 |
| 0.004444 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 123.6 | 0 | 123.6 | ... | ... | -0.92392 |
| 0.00433 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 128.6 | 0 | 128.6 | ... | ... | -0.924999 |
| 0.004224 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 133.6 | 0 | 133.6 | ... | ... | -0.926001 |
| 0.004126 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 138.6 | 0 | 138.6 | ... | ... | -0.926935 |
| 0.004033 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 143.6 | 0 | 143.6 | ... | ... | -0.927805 |
| 0.003946 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 148.6 | 0 | 148.6 | ... | ... | -0.928619 |
| 0.003865 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 153.6 | 0 | 153.6 | ... | ... | -0.929381 |
| 0.003788 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 158.6 | 0 | 158.6 | ... | ... | -0.930094 |
| 0.003716 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 163.6 | 0 | 163.6 | ... | ... | -0.930764 |
| 0.003647 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 168.6 | 0 | 168.6 | ... | ... | -0.931394 |
| 0.003582 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 173.6 | 0 | 173.6 | ... | ... | -0.931987 |
| 0.00352 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 178.6 | 0 | 178.6 | ... | ... | -0.932545 |
| 0.003461 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 183.6 | 0 | 183.6 | ... | ... | -0.933071 |
| 0.003406 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 188.6 | 0 | 188.6 | ... | ... | -0.933568 |
| 0.003353 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 193.6 | 0 | 193.6 | ... | ... | -0.934037 |
| 0.003254 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 203.6 | 0 | 203.6 | ... | ... | -0.9349 |
| 0.003163 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 213.6 | 0 | 213.6 | ... | ... | -0.935674 |
| 0.00308 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 223.6 | 0 | 223.6 | ... | ... | -0.936369 |
| 0.003003 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 233.6 | 0 | 233.6 | ... | ... | -0.936994 |
| 0.002932 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 243.6 | 0 | 243.6 | ... | ... | -0.937558 |
| 0.002867 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 253.6 | 0 | 253.6 | ... | ... | -0.938067 |
| 0.002805 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 263.6 | 0 | 263.6 | ... | ... | -0.938526 |
| 0.002748 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 273.6 | 0 | 273.6 | ... | ... | -0.938941 |
| 0.002695 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 283.6 | 0 | 283.6 | ... | ... | -0.939317 |
| 0.002644 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 293.6 | 0 | 293.6 | ... | ... | -0.939656 |
| 0.002597 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 303.6 | 0 | 303.6 | ... | ... | -0.939962 |
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.