Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.945993 | ... | ... | 145.5 | 0 | 145.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002193 |
| 0.943868 | ... | ... | 140.5 | 0 | 140.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002298 |
| 0.94165 | ... | ... | 135.5 | 0 | 135.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002409 |
| 0.939329 | ... | ... | 130.5 | 0 | 130.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002528 |
| 0.936894 | ... | ... | 125.5 | 0 | 125.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002655 |
| 0.934333 | ... | ... | 120.5 | 0 | 120.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.00279 |
| 0.931631 | ... | ... | 115.5 | 0 | 115.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002936 |
| 0.928772 | ... | ... | 110.5 | 0 | 110.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003093 |
| 0.925736 | ... | ... | 105.5 | 0 | 105.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003263 |
| 0.922502 | ... | ... | 100.5 | 0 | 100.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003448 |
| 0.919042 | ... | ... | 95.5 | 0 | 95.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003649 |
| 0.915327 | ... | ... | 90.5 | 0 | 90.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003871 |
| 0.906977 | ... | ... | 80.5 | 0 | 80.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.004386 |
| 0.897052 | ... | ... | 70.5 | 0 | 70.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.005031 |
| 0.891322 | ... | ... | 65.5 | 0 | 65.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.00542 |
| 0.884947 | ... | ... | 60.5 | 0 | 60.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005867 |
| 0.87779 | ... | ... | 55.5 | 0 | 55.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.006387 |
| 0.869674 | ... | ... | 50.5 | 0 | 50.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.007002 |
| 0.860356 | ... | ... | 45.5 | 0 | 45.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.00774 |
| 0.848404 | ... | ... | 40.6 | 0 | 40.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.014812 |
| 0.835464 | ... | ... | 35.6 | 0 | 35.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.016715 |
| 0.818555 | ... | ... | 30.6 | 0 | 30.6 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.031919 |
| 0.796364 | ... | ... | 25.7 | 0 | 25.7 | 26500 | 0.3 | 0 | 0.3 | ... | ... | -0.043576 |
| 0.764377 | ... | ... | 21 | 0 | 21 | 27000 | 0.5 | 0 | 0.5 | ... | ... | -0.082344 |
| 0.756997 | ... | ... | 20 | 0 | 20 | 27100 | 0.6 | 0 | 0.6 | ... | ... | -0.090824 |
| 0.74921 | ... | ... | 19.1 | 0 | 19.1 | 27200 | 0.6 | 0 | 0.6 | ... | ... | -0.099702 |
| 0.729929 | ... | ... | 17.3 | 0 | 17.3 | 27400 | 1.1 | 0.3 | 0.8 | 1.1 | 1.1 | -0.152188 |
| 0.719563 | ... | ... | 16.4 | 0 | 16.4 | 27500 | 0.9 | 0 | 0.9 | ... | ... | -0.14307 |
| 0.707572 | ... | ... | 15.5 | 0 | 15.5 | 27600 | 1.1 | 0 | 1.1 | ... | ... | -0.162471 |
| 0.695049 | ... | ... | 14.7 | 0 | 14.7 | 27700 | 1.2 | 0 | 1.2 | ... | ... | -0.182172 |
| 0.68099 | ... | ... | 13.9 | 0 | 13.9 | 27800 | 1.4 | 0 | 1.4 | ... | ... | -0.205758 |
| 0.666392 | ... | ... | 13.1 | 0 | 13.1 | 27900 | 2.2 | 0.6 | 1.6 | 2.2 | 2.2 | -0.260015 |
| 0.651177 | ... | ... | 12.3 | 0 | 12.3 | 28000 | 1.8 | 0 | 1.8 | ... | ... | -0.253989 |
| 0.634563 | ... | ... | 11.5 | 0 | 11.5 | 28100 | 2.1 | 0 | 2.1 | ... | ... | -0.281651 |
| 0.616736 | ... | ... | 10.8 | 0 | 10.8 | 28200 | 2.3 | 0 | 2.3 | ... | ... | -0.309965 |
| 0.598391 | ... | ... | 10.1 | 0 | 10.1 | 28300 | 3 | 0.4 | 2.6 | 3 | 3 | -0.35293 |
| 0.579068 | ... | ... | 9.5 | 0 | 9.5 | 28400 | 3 | 0 | 3 | ... | ... | -0.374179 |
| 0.559245 | ... | ... | 8.8 | 0 | 8.8 | 28500 | 3.3 | 0 | 3.3 | ... | ... | -0.407963 |
| 0.538802 | ... | ... | 8.2 | 0 | 8.2 | 28600 | 3.7 | 0 | 3.7 | ... | ... | -0.443392 |
| 0.517689 | ... | ... | 7.6 | 0 | 7.6 | 28700 | 4.1 | 0 | 4.1 | ... | ... | -0.479801 |
| 0.496244 | ... | ... | 7.1 | 0 | 7.1 | 28800 | 4.6 | 0 | 4.6 | ... | ... | -0.517464 |
| 0.474335 | ... | ... | 6.5 | 0 | 6.5 | 28900 | 5 | 0 | 5 | ... | ... | -0.556637 |
| 0.442387 | 5.1 | 5.1 | 6 | -0.9 | 5.1 | 29000 | 5.5 | 0 | 5.5 | ... | ... | -0.59679 |
| 0.430488 | ... | ... | 5.6 | 0 | 5.6 | 29100 | 6.1 | 0 | 6.1 | ... | ... | -0.637292 |
| 0.409197 | ... | ... | 5.2 | 0 | 5.2 | 29200 | 6.7 | 0 | 6.7 | ... | ... | -0.677448 |
| 0.387815 | ... | ... | 4.8 | 0 | 4.8 | 29300 | 7.3 | 0 | 7.3 | ... | ... | -0.719765 |
| 0.356727 | 4 | 4 | 4.4 | -0.5 | 4 | 29400 | 7.9 | 0 | 7.9 | ... | ... | -0.761585 |
| 0.34679 | ... | ... | 4.1 | 0 | 4.1 | 29500 | 8.6 | 0 | 8.6 | ... | ... | -0.807299 |
| 0.327512 | ... | ... | 3.8 | 0 | 3.8 | 29600 | 9.3 | 0 | 9.3 | ... | ... | -0.853251 |
| 0.283904 | 2.8 | 2.8 | 3.5 | -0.7 | 2.8 | 29700 | 10 | 0 | 10 | ... | ... | -0.90865 |
| 0.290638 | ... | ... | 3.2 | 0 | 3.2 | 29800 | 10.7 | 0 | 10.7 | ... | ... | -0.996714 |
| 0.271276 | 2.9 | 2.9 | 3 | -0.1 | 2.9 | 29900 | 11.4 | 0 | 11.4 | ... | ... | -0.996714 |
| 0.249529 | 2.6 | 2.6 | 2.8 | -0.2 | 2.6 | 30000 | 12.2 | 0 | 12.2 | ... | ... | -0.996714 |
| 0.240153 | ... | ... | 2.5 | 0 | 2.5 | 30100 | 13 | 0 | 13 | ... | ... | -0.996714 |
| 0.222543 | 2.3 | 2.3 | 2.4 | -0.1 | 2.3 | 30200 | 13.8 | 0 | 13.8 | ... | ... | -0.996714 |
| 0.211845 | ... | ... | 2.2 | 0 | 2.2 | 30300 | 14.6 | 0 | 14.6 | ... | ... | -0.996714 |
| 0 | ... | ... | ... | ... | ... | 30400 | ... | ... | ... | ... | ... | 0 |
| 0.186511 | ... | ... | 1.9 | 0 | 1.9 | 30500 | 16.3 | 0 | 16.3 | ... | ... | -0.996714 |
| 0.133365 | ... | ... | 1.3 | 0 | 1.3 | 31000 | 20.7 | 0 | 20.7 | ... | ... | -0.996714 |
| 0.098248 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 25.4 | 0 | 25.4 | ... | ... | -0.996714 |
| 0.072376 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 30.1 | 0 | 30.1 | ... | ... | -0.996714 |
| 0.055608 | ... | ... | 0.5 | 0 | 0.5 | 32500 | 34.9 | 0 | 34.9 | ... | ... | -0.996714 |
| 0.044017 | ... | ... | 0.4 | 0 | 0.4 | 33000 | 39.8 | 0 | 39.8 | ... | ... | -0.996714 |
| 0.033333 | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 33500 | 44.7 | 0 | 44.7 | ... | ... | -0.996714 |
| 0.027311 | ... | ... | 0.3 | 0 | 0.3 | 34000 | 49.7 | 0 | 49.7 | ... | ... | -0.996714 |
| 0.021759 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 54.6 | 0 | 54.6 | ... | ... | -0.996714 |
| 0.020602 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 59.6 | 0 | 59.6 | ... | ... | -0.996714 |
| 0.015693 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 64.6 | 0 | 64.6 | ... | ... | -0.996714 |
| 0.01497 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 69.6 | 0 | 69.6 | ... | ... | -0.996714 |
| 0.014328 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 74.6 | 0 | 74.6 | ... | ... | -0.996714 |
| 0.00998 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 79.5 | 0 | 79.5 | ... | ... | -0.996714 |
| 0.005272 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 89.5 | 0 | 89.5 | ... | ... | -0.996714 |
| 0.00492 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 99.5 | 0 | 99.5 | ... | ... | -0.996714 |
| 0.004624 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 109.5 | 0 | 109.5 | ... | ... | -0.996714 |
| 0.004373 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 119.5 | 0 | 119.5 | ... | ... | -0.996714 |
| 0.004155 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 129.5 | 0 | 129.5 | ... | ... | -0.996714 |
| 0.003966 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 139.5 | 0 | 139.5 | ... | ... | -0.996714 |
| 0.003798 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 149.5 | 0 | 149.5 | ... | ... | -0.996714 |
| 0.00365 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 159.5 | 0 | 159.5 | ... | ... | -0.996714 |
| 0.003517 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 169.5 | 0 | 169.5 | ... | ... | -0.996714 |
| 0.003398 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 179.5 | 0 | 179.5 | ... | ... | -0.996714 |
| 0.00329 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 189.5 | 0 | 189.5 | ... | ... | -0.996714 |
| 0.003191 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 199.5 | 0 | 199.5 | ... | ... | -0.996714 |
| 0.003101 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 209.5 | 0 | 209.5 | ... | ... | -0.996714 |
| 0.003019 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 219.5 | 0 | 219.5 | ... | ... | -0.996714 |
| 0.002942 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 229.5 | 0 | 229.5 | ... | ... | -0.996714 |
| 0.002872 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 239.5 | 0 | 239.5 | ... | ... | -0.996714 |
| 0.002806 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 249.5 | 0 | 249.5 | ... | ... | -0.996714 |
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.