Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987792 | ... | ... | 125.9 | 5 | 130.9 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002377 |
| 0.987599 | ... | ... | 120.9 | 5 | 125.9 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002499 |
| 0.987409 | ... | ... | 115.9 | 5 | 120.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.00263 |
| 0.98722 | ... | ... | 110.9 | 5 | 115.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002769 |
| 0.987034 | ... | ... | 105.9 | 5 | 110.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002919 |
| 0.98685 | ... | ... | 100.9 | 5 | 105.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00308 |
| 0.986668 | ... | ... | 95.9 | 5 | 100.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003255 |
| 0.986489 | ... | ... | 90.9 | 5 | 95.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003446 |
| 0.986311 | ... | ... | 85.9 | 5 | 90.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003654 |
| 0.986134 | ... | ... | 80.9 | 5 | 85.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003882 |
| 0.98596 | ... | ... | 75.9 | 5 | 80.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004134 |
| 0.985786 | ... | ... | 70.9 | 5 | 75.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004415 |
| 0.985615 | ... | ... | 65.9 | 5 | 70.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00473 |
| 0.985445 | ... | ... | 60.9 | 5 | 65.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.005085 |
| 0.985276 | ... | ... | 55.9 | 5 | 60.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00549 |
| 0.985109 | ... | ... | 50.9 | 5 | 55.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.005957 |
| 0.984943 | ... | ... | 45.9 | 5 | 50.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006502 |
| 0.984779 | ... | ... | 40.9 | 5 | 45.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.00715 |
| 0.984616 | ... | ... | 36 | 5 | 40.9 | 23000 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | -0.007931 |
| 0.978774 | ... | ... | 31 | 5 | 36 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.015226 |
| 0.977676 | ... | ... | 26 | 5 | 31 | 24000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.01727 |
| 0.963368 | ... | ... | 21.2 | 4.9 | 26.1 | 24500 | 0.2 | -0.1 | 0.3 | 0.3 | 0.3 | -0.03314 |
| 0.946231 | ... | ... | 16.4 | 4.8 | 21.2 | 25000 | 0.3 | -0.3 | 0.6 | 0.5 | 0.5 | -0.051633 |
| 0.931246 | ... | ... | 14.6 | 4.7 | 19.3 | 25200 | 0.4 | -0.3 | 0.7 | ... | ... | -0.067112 |
| 0.923446 | ... | ... | 13.7 | 4.6 | 18.3 | 25300 | 0.5 | -0.4 | 0.8 | ... | ... | -0.075142 |
| 0.910246 | ... | ... | 12.8 | 4.6 | 17.4 | 25400 | 0.5 | -0.5 | 1 | 0.6 | 0.6 | -0.083453 |
| 0.901882 | ... | ... | 12 | 4.5 | 16.5 | 25500 | 0.6 | -0.5 | 1.1 | 0.6 | 0.6 | -0.097085 |
| 0.888328 | ... | ... | 11.1 | 4.5 | 15.6 | 25600 | 0.7 | -0.6 | 1.2 | ... | ... | -0.106097 |
| 0.874539 | ... | ... | 10.3 | 4.4 | 14.7 | 25700 | 0.8 | -0.7 | 1.4 | ... | ... | -0.120258 |
| 0.860367 | ... | ... | 9.5 | 4.3 | 13.8 | 25800 | 0.9 | -0.7 | 1.6 | 0.9 | 0.9 | -0.134759 |
| 0.84567 | ... | ... | 8.7 | 4.2 | 12.9 | 25900 | 1 | -0.8 | 1.8 | 1.1 | 1.1 | -0.153813 |
| 0.826467 | ... | ... | 8 | 4.1 | 12 | 26000 | 1.2 | -0.9 | 2.1 | ... | ... | -0.173059 |
| 0.803376 | ... | ... | 7.3 | 4 | 11.2 | 26100 | 1.3 | -1.1 | 2.4 | 2.5 | 1.4 | -0.192738 |
| 0.783279 | ... | ... | 6.6 | 3.8 | 10.4 | 26200 | 1.5 | -1.2 | 2.7 | ... | ... | -0.216246 |
| 0.75651 | ... | ... | 6 | 3.6 | 9.6 | 26300 | 1.7 | -1.4 | 3.1 | 3.4 | 1.7 | -0.240148 |
| 0.729637 | ... | ... | 5.4 | 3.5 | 8.9 | 26400 | 2 | -1.6 | 3.5 | ... | ... | -0.267261 |
| 0.702278 | ... | ... | 4.9 | 3.2 | 8.1 | 26500 | 2.3 | -1.8 | 4 | 2.6 | 2.1 | -0.296933 |
| 0.67051 | 6.6 | 4.3 | 4.4 | 3.1 | 7.5 | 26600 | 2.6 | -2 | 4.5 | ... | ... | -0.326779 |
| 0.63882 | 6.7 | 6.7 | 4 | 2.9 | 6.8 | 26700 | 2.9 | -2.2 | 5.1 | 3.8 | 2.8 | -0.358616 |
| 0.605734 | ... | ... | 3.6 | 2.7 | 6.2 | 26800 | 3.3 | -2.4 | 5.7 | ... | ... | -0.391816 |
| 0.571877 | 5.2 | 3.5 | 3.2 | 2.5 | 5.7 | 26900 | 3.8 | -2.5 | 6.3 | 3.8 | 3.6 | -0.425752 |
| 0.538095 | 5.2 | 3.8 | 2.9 | 2.3 | 5.1 | 27000 | 4.2 | -2.8 | 7 | 4.5 | 4.5 | -0.459577 |
| 0.504144 | 4.5 | 4.5 | 2.6 | 2.1 | 4.7 | 27100 | 4.8 | -2.9 | 7.6 | 5 | 5 | -0.493538 |
| 0.470238 | 3.6 | 3.6 | 2.3 | 1.9 | 4.2 | 27200 | 5.3 | -3.1 | 8.4 | ... | ... | -0.527419 |
| 0.437353 | 2.2 | 2.2 | 2 | 1.8 | 3.8 | 27300 | 5.9 | -3.3 | 9.1 | ... | ... | -0.560247 |
| 0.404756 | 3.2 | 2.8 | 1.8 | 1.6 | 3.4 | 27400 | 6.5 | -3.4 | 9.9 | ... | ... | -0.592755 |
| 0.373531 | 2.6 | 2.5 | 1.6 | 1.5 | 3 | 27500 | 7.1 | -3.5 | 10.6 | 10.2 | 7.7 | -0.623861 |
| 0.344268 | 2.3 | 1.9 | 1.4 | 1.4 | 2.7 | 27600 | 7.8 | -3.7 | 11.5 | ... | ... | -0.652979 |
| 0.315376 | 2.1 | 2.1 | 1.2 | 1.3 | 2.4 | 27700 | 8.5 | -3.8 | 12.3 | ... | ... | -0.681694 |
| 0.286479 | 1.9 | 1.9 | 1 | 1.1 | 2.1 | 27800 | 9.2 | -3.9 | 13.1 | ... | ... | -0.710376 |
| 0.262874 | 1.7 | 1.2 | 0.9 | 1 | 1.9 | 27900 | 10 | -4 | 14 | ... | ... | -0.736558 |
| 0.236751 | 1.7 | 1.4 | 0.8 | 0.9 | 1.7 | 28000 | 10.8 | -4.1 | 14.9 | 11.8 | 11.4 | -0.759618 |
| 0.21373 | ... | ... | 0.7 | 0.8 | 1.5 | 28100 | 11.6 | -4.2 | 15.8 | ... | ... | -0.782354 |
| 0.194444 | 1 | 1 | 0.6 | 0.7 | 1.3 | 28200 | 12.4 | -4.4 | 16.7 | ... | ... | -0.805034 |
| 0.171526 | 1.2 | 1.2 | 0.6 | 0.6 | 1.1 | 28300 | 13.2 | -4.4 | 17.6 | ... | ... | -0.823899 |
| 0.156763 | 1.1 | 1.1 | 0.5 | 0.5 | 1 | 28400 | 14.1 | -4.5 | 18.6 | ... | ... | -0.842592 |
| 0.137952 | 0.9 | 0.8 | 0.5 | 0.4 | 0.9 | 28500 | 15 | -4.6 | 19.5 | 16.2 | 16.2 | -0.856771 |
| 0.084386 | 0.6 | 0.3 | 0.3 | 0.2 | 0.5 | 29000 | 19.6 | -4.8 | 24.4 | 24 | 24 | -0.913917 |
| 0.057787 | 0.3 | 0.3 | 0.2 | 0.2 | 0.4 | 29500 | 24.4 | -4.9 | 29.3 | 29.1 | 29.1 | -0.939237 |
| 0.040473 | 0.2 | 0.2 | 0.2 | 0.1 | 0.3 | 30000 | 29.3 | -4.9 | 34.2 | 30.5 | 30.5 | -0.955218 |
| 0.031011 | ... | ... | 0.2 | 0.1 | 0.2 | 30500 | 34.3 | -5 | 39.2 | ... | ... | -0.963442 |
| 0.022833 | ... | ... | 0.1 | 0.1 | 0.2 | 31000 | 39.2 | -5 | 44.2 | ... | ... | -0.970361 |
| 0.015419 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 44.2 | -5 | 49.2 | ... | ... | -0.9764 |
| 0.014316 | ... | ... | 0.1 | 0.1 | 0.1 | 32000 | 49.2 | -5 | 54.1 | 50.4 | 50.4 | -0.976747 |
| 0.007724 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 54.1 | -5 | 59.1 | ... | ... | -0.981708 |
| 0.007255 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 59.1 | -5 | 64.1 | ... | ... | -0.981563 |
| 0.006854 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 64.1 | -5 | 69.1 | ... | ... | -0.981419 |
| 0.006503 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 69.1 | -5 | 74.1 | ... | ... | -0.981276 |
| 0.006196 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 74.1 | -5 | 79.1 | ... | ... | -0.981133 |
| 0.005924 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 79.1 | -5 | 84.1 | ... | ... | -0.980991 |
| 0.005681 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 84.1 | -5 | 89.1 | ... | ... | -0.98085 |
| 0.005463 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 89.1 | -5 | 94.1 | ... | ... | -0.980709 |
| 0.005265 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 94.1 | -5 | 99.1 | ... | ... | -0.980569 |
| 0.005086 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 99.1 | -5 | 104.1 | ... | ... | -0.98043 |
| 0.004922 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 104.1 | -5 | 109.1 | ... | ... | -0.980291 |
| 0.004771 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 109.1 | -5 | 114.1 | ... | ... | -0.980153 |
| 0.004633 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 114.1 | -5 | 119.1 | ... | ... | -0.980015 |
| 0.004505 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 119.1 | -5 | 124.1 | ... | ... | -0.979878 |
| 0.004387 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 124.1 | -5 | 129.1 | ... | ... | -0.979742 |
| 0.004276 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 129.1 | -5 | 134.1 | ... | ... | -0.979606 |
| 0.004174 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 134.1 | -5 | 139.1 | ... | ... | -0.97947 |
| 0.004078 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 139.1 | -5 | 144.1 | ... | ... | -0.979335 |
| 0.003988 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 144.1 | -5 | 149.1 | ... | ... | -0.979201 |
| 0.003903 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 149.1 | -5 | 154.1 | ... | ... | -0.979067 |
| 0.003824 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 154.1 | -5 | 159.1 | ... | ... | -0.978934 |
| 0.003749 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 159.1 | -5 | 164.1 | ... | ... | -0.978801 |
| 0.003678 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 164.1 | -5 | 169.1 | ... | ... | -0.978668 |
| 0.003611 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 169.1 | -5 | 174.1 | ... | ... | -0.978536 |
| 0.003547 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 174.1 | -5 | 179.1 | ... | ... | -0.978404 |
| 0.003486 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 179.1 | -5 | 184.1 | ... | ... | -0.978273 |
| 0.003429 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 184.1 | -5 | 189.1 | ... | ... | -0.978143 |
| 0.003375 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 189.1 | -5 | 194.1 | ... | ... | -0.978013 |
| 0.003273 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 199.1 | -5 | 204.1 | ... | ... | -0.977754 |
| 0.00318 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 209.1 | -5 | 214.1 | ... | ... | -0.977496 |
| 0.003095 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 219.1 | -5 | 224.1 | ... | ... | -0.977241 |
| 0.003016 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 229.1 | -5 | 234.1 | ... | ... | -0.976986 |
| 0.002944 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 239.1 | -5 | 244.1 | ... | ... | -0.976734 |
| 0.002876 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 249.1 | -5 | 254.1 | ... | ... | -0.976482 |
| 0.002814 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 259.1 | -5 | 264.1 | ... | ... | -0.976233 |
| 0.002756 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 269.1 | -5 | 274.1 | ... | ... | -0.975984 |
| 0.002701 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 279.1 | -5 | 284.1 | ... | ... | -0.975737 |
| 0.00265 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 289.1 | -5 | 294.1 | ... | ... | -0.975492 |
| 0.002602 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 299.1 | -5 | 304.1 | ... | ... | -0.975247 |
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.