Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998721 | ... | ... | 127.7 | 0 | 127.7 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002437 |
| 0.998721 | ... | ... | 122.7 | 0 | 122.7 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002565 |
| 0.998721 | ... | ... | 117.7 | 0 | 117.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.0027 |
| 0.998721 | ... | ... | 112.7 | 0 | 112.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002846 |
| 0.998721 | ... | ... | 107.7 | 0 | 107.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.003003 |
| 0.998721 | ... | ... | 102.7 | 0 | 102.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.003173 |
| 0.998721 | ... | ... | 97.7 | 0 | 97.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003357 |
| 0.998721 | ... | ... | 92.7 | 0 | 92.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003558 |
| 0.998721 | ... | ... | 87.7 | 0 | 87.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003778 |
| 0.998721 | ... | ... | 82.7 | 0 | 82.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.004021 |
| 0.998721 | ... | ... | 77.7 | 0 | 77.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004289 |
| 0.998721 | ... | ... | 72.7 | 0 | 72.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00459 |
| 0.998721 | ... | ... | 67.7 | 0 | 67.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004928 |
| 0.998721 | ... | ... | 62.7 | 0 | 62.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.005312 |
| 0.998721 | ... | ... | 57.7 | 0 | 57.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.005753 |
| 0.998721 | ... | ... | 52.7 | 0 | 52.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.006266 |
| 0.998721 | ... | ... | 47.7 | 0 | 47.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006869 |
| 0.998721 | ... | ... | 42.7 | 0 | 42.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.007592 |
| 0.998721 | ... | ... | 37.8 | 0 | 37.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.008479 |
| 0.998721 | ... | ... | 32.8 | 0 | 32.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009593 |
| 0.998721 | ... | ... | 27.8 | 0 | 27.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.011044 |
| 0.998721 | ... | ... | 22.8 | 0 | 22.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.013025 |
| 0.998721 | ... | ... | 17.8 | 0 | 17.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.015922 |
| 0.998721 | ... | ... | 12.9 | 0 | 12.9 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.0456 |
| 0.998721 | ... | ... | 11.9 | 0 | 11.9 | 25600 | 0.2 | 0 | 0.2 | ... | ... | -0.058702 |
| 0.989912 | ... | ... | 10.9 | 0 | 10.9 | 25700 | 0.2 | 0 | 0.2 | ... | ... | -0.062378 |
| 0.96888 | ... | ... | 10 | 0 | 10 | 25800 | 0.3 | 0 | 0.3 | ... | ... | -0.076929 |
| 0.936519 | ... | ... | 9.1 | 0 | 9.1 | 25900 | 0.4 | 0 | 0.4 | ... | ... | -0.101406 |
| 0.907435 | ... | ... | 8.2 | 0 | 8.2 | 26000 | 0.5 | 0 | 0.5 | ... | ... | -0.126096 |
| 0.869447 | ... | ... | 7.3 | 0 | 7.3 | 26100 | 0.6 | 0 | 0.6 | ... | ... | -0.158919 |
| 0.832388 | ... | ... | 6.5 | 0 | 6.5 | 26200 | 0.8 | 0 | 0.8 | ... | ... | -0.192318 |
| 0.781755 | ... | ... | 5.7 | 0 | 5.7 | 26300 | 1 | 0 | 1 | ... | ... | -0.237677 |
| 0.732522 | ... | ... | 5 | 0 | 5 | 26400 | 1.3 | 0 | 1.3 | ... | ... | -0.282829 |
| 0.67522 | ... | ... | 4.3 | 0 | 4.3 | 26500 | 1.6 | 0 | 1.6 | ... | ... | -0.33542 |
| 0.616658 | ... | ... | 3.7 | 0 | 3.7 | 26600 | 2 | 0 | 2 | ... | ... | -0.389578 |
| 0.557534 | ... | ... | 3.2 | 0 | 3.2 | 26700 | 2.5 | 0 | 2.5 | ... | ... | -0.444499 |
| 0.498518 | ... | ... | 2.7 | 0 | 2.7 | 26800 | 3 | 0 | 3 | ... | ... | -0.499423 |
| 0.440294 | ... | ... | 2.2 | 0 | 2.2 | 26900 | 3.5 | 0 | 3.5 | ... | ... | -0.553601 |
| 0.385896 | ... | ... | 1.9 | 0 | 1.9 | 27000 | 4.2 | 0 | 4.2 | ... | ... | -0.604254 |
| 0.335796 | ... | ... | 1.6 | 0 | 1.6 | 27100 | 4.9 | 0 | 4.9 | ... | ... | -0.650884 |
| 0.290783 | ... | ... | 1.3 | 0 | 1.3 | 27200 | 5.6 | 0 | 5.6 | ... | ... | -0.692758 |
| 0.2469 | ... | ... | 1.1 | 0 | 1.1 | 27300 | 6.4 | 0 | 6.4 | ... | ... | -0.733212 |
| 0.214012 | ... | ... | 0.9 | 0 | 0.9 | 27400 | 7.2 | 0 | 7.2 | ... | ... | -0.763876 |
| 0.182778 | ... | ... | 0.8 | 0 | 0.8 | 27500 | 8.1 | 0 | 8.1 | ... | ... | -0.792705 |
| 0.152307 | ... | ... | 0.6 | 0 | 0.6 | 27600 | 8.9 | 0 | 8.9 | ... | ... | -0.820384 |
| 0.13649 | ... | ... | 0.6 | 0 | 0.6 | 27700 | 9.8 | 0 | 9.8 | ... | ... | -0.84147 |
| 0.114734 | ... | ... | 0.5 | 0 | 0.5 | 27800 | 10.8 | 0 | 10.8 | ... | ... | -0.85542 |
| 0.101219 | ... | ... | 0.4 | 0 | 0.4 | 27900 | 11.7 | 0 | 11.7 | ... | ... | -0.868227 |
| 0.088519 | ... | ... | 0.4 | 0 | 0.4 | 28000 | 12.7 | 0 | 12.7 | ... | ... | -0.880113 |
| 0.076415 | ... | ... | 0.3 | 0 | 0.3 | 28100 | 13.6 | 0 | 13.6 | ... | ... | -0.891253 |
| 0.064721 | ... | ... | 0.3 | 0 | 0.3 | 28200 | 14.6 | 0 | 14.6 | ... | ... | -0.901789 |
| 0.06196 | ... | ... | 0.3 | 0 | 0.3 | 28300 | 15.6 | 0 | 15.6 | ... | ... | -0.905455 |
| 0.051054 | ... | ... | 0.2 | 0 | 0.2 | 28400 | 16.5 | 0 | 16.5 | ... | ... | -0.914959 |
| 0.049075 | ... | ... | 0.2 | 0 | 0.2 | 28500 | 17.5 | 0 | 17.5 | ... | ... | -0.91779 |
| 0.047273 | ... | ... | 0.2 | 0 | 0.2 | 28600 | 18.5 | 0 | 18.5 | ... | ... | -0.926548 |
| 0.037199 | ... | ... | 0.2 | 0 | 0.2 | 28700 | 19.5 | 0 | 19.5 | ... | ... | -0.928745 |
| 0.035935 | ... | ... | 0.2 | 0 | 0.2 | 28800 | 20.5 | 0 | 20.5 | ... | ... | -0.930767 |
| 0.034771 | ... | ... | 0.2 | 0 | 0.2 | 28900 | 21.5 | 0 | 21.5 | ... | ... | -0.932633 |
| 0.033695 | ... | ... | 0.2 | 0 | 0.2 | 29000 | 22.4 | 0 | 22.4 | ... | ... | -0.940242 |
| 0.032696 | ... | ... | 0.2 | 0 | 0.2 | 29100 | 23.4 | 0 | 23.4 | ... | ... | -0.941705 |
| 0.023533 | ... | ... | 0.1 | 0 | 0.1 | 29200 | 24.4 | 0 | 24.4 | ... | ... | -0.943067 |
| 0.022872 | ... | ... | 0.1 | 0 | 0.1 | 29300 | 25.4 | 0 | 25.4 | ... | ... | -0.944338 |
| 0.022255 | ... | ... | 0.1 | 0 | 0.1 | 29400 | 26.4 | 0 | 26.4 | ... | ... | -0.945529 |
| 0.021677 | ... | ... | 0.1 | 0 | 0.1 | 29500 | 27.4 | 0 | 27.4 | ... | ... | -0.946646 |
| 0.021134 | ... | ... | 0.1 | 0 | 0.1 | 29600 | 28.4 | 0 | 28.4 | ... | ... | -0.947696 |
| 0.020623 | ... | ... | 0.1 | 0 | 0.1 | 29700 | 29.4 | 0 | 29.4 | ... | ... | -0.954012 |
| 0.020141 | ... | ... | 0.1 | 0 | 0.1 | 29800 | 30.4 | 0 | 30.4 | ... | ... | -0.954839 |
| 0.019686 | ... | ... | 0.1 | 0 | 0.1 | 29900 | 31.4 | 0 | 31.4 | ... | ... | -0.95562 |
| 0.019255 | ... | ... | 0.1 | 0 | 0.1 | 30000 | 32.4 | 0 | 32.4 | ... | ... | -0.956358 |
| 0.018847 | ... | ... | 0.1 | 0 | 0.1 | 30100 | 33.4 | 0 | 33.4 | ... | ... | -0.957058 |
| 0.010768 | ... | ... | 0.1 | 0 | 0.1 | 30200 | 34.4 | 0 | 34.4 | ... | ... | -0.957723 |
| 0.01013 | ... | ... | 0.1 | 0 | 0.1 | 30500 | 37.4 | 0 | 37.4 | ... | ... | -0.959527 |
| 0.009248 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 42.3 | 0 | 42.3 | ... | ... | -0.966534 |
| 0.008534 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 47.3 | 0 | 47.3 | ... | ... | -0.968242 |
| 0.007942 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 52.3 | 0 | 52.3 | ... | ... | -0.969646 |
| 0.007444 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 57.3 | 0 | 57.3 | ... | ... | -0.970818 |
| 0.007017 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 62.3 | 0 | 62.3 | ... | ... | -0.971809 |
| 0.006648 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 67.3 | 0 | 67.3 | ... | ... | -0.972657 |
| 0.006324 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 72.3 | 0 | 72.3 | ... | ... | -0.97339 |
| 0.006039 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 77.3 | 0 | 77.3 | ... | ... | -0.974026 |
| 0.005785 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 82.3 | 0 | 82.3 | ... | ... | -0.974584 |
| 0.005557 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 87.3 | 0 | 87.3 | ... | ... | -0.975076 |
| 0.005351 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 92.3 | 0 | 92.3 | ... | ... | -0.97551 |
| 0.005165 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 97.3 | 0 | 97.3 | ... | ... | -0.975897 |
| 0.004996 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 102.3 | 0 | 102.3 | ... | ... | -0.976242 |
| 0.00484 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 107.3 | 0 | 107.3 | ... | ... | -0.976551 |
| 0.004696 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 112.3 | 0 | 112.3 | ... | ... | -0.976828 |
| 0.004565 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 117.3 | 0 | 117.3 | ... | ... | -0.977077 |
| 0.004443 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 122.3 | 0 | 122.3 | ... | ... | -0.977301 |
| 0.004329 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 127.3 | 0 | 127.3 | ... | ... | -0.977504 |
| 0.004224 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 132.3 | 0 | 132.3 | ... | ... | -0.977687 |
| 0.004125 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 137.3 | 0 | 137.3 | ... | ... | -0.977853 |
| 0.004033 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 142.3 | 0 | 142.3 | ... | ... | -0.978003 |
| 0.003946 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 147.3 | 0 | 147.3 | ... | ... | -0.978138 |
| 0.003864 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 152.3 | 0 | 152.3 | ... | ... | -0.978261 |
| 0.003788 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 157.3 | 0 | 157.3 | ... | ... | -0.978373 |
| 0.003716 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 162.3 | 0 | 162.3 | ... | ... | -0.978473 |
| 0.003647 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 167.3 | 0 | 167.3 | ... | ... | -0.978564 |
| 0.003582 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 172.3 | 0 | 172.3 | ... | ... | -0.978645 |
| 0.00352 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 177.3 | 0 | 177.3 | ... | ... | -0.978719 |
| 0.003461 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 182.3 | 0 | 182.3 | ... | ... | -0.978785 |
| 0.003353 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 192.3 | 0 | 192.3 | ... | ... | -0.978896 |
| 0.003254 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 202.3 | 0 | 202.3 | ... | ... | -0.978984 |
| 0.003163 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 212.3 | 0 | 212.3 | ... | ... | -0.979051 |
| 0.00308 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 222.3 | 0 | 222.3 | ... | ... | -0.979101 |
| 0.003003 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 232.3 | 0 | 232.3 | ... | ... | -0.979134 |
| 0.002932 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 242.3 | 0 | 242.3 | ... | ... | -0.979154 |
| 0.002867 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 252.3 | 0 | 252.3 | ... | ... | -0.979163 |
| 0.002806 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 262.3 | 0 | 262.3 | ... | ... | -0.97916 |
| 0.002748 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 272.3 | 0 | 272.3 | ... | ... | -0.979148 |
| 0.002695 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 282.3 | 0 | 282.3 | ... | ... | -0.979128 |
| 0.002645 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 292.3 | 0 | 292.3 | ... | ... | -0.9791 |
| 0.002598 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 302.3 | 0 | 302.3 | ... | ... | -0.979065 |
| 0.002553 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 312.3 | 0 | 312.3 | ... | ... | -0.979024 |
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.