Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.9997 | ... | ... | 156.2 | 0 | 156.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001975 |
| 0.9997 | ... | ... | 151.2 | 0 | 151.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002064 |
| 0.9997 | ... | ... | 146.2 | 0 | 146.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002158 |
| 0.9997 | ... | ... | 141.2 | 0 | 141.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002257 |
| 0.9997 | ... | ... | 136.2 | 0 | 136.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002362 |
| 0.9997 | ... | ... | 131.2 | 0 | 131.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002473 |
| 0.9997 | ... | ... | 126.2 | 0 | 126.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002592 |
| 0.9997 | ... | ... | 121.2 | 0 | 121.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002718 |
| 0.9997 | ... | ... | 116.2 | 0 | 116.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002854 |
| 0.9997 | ... | ... | 111.2 | 0 | 111.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003001 |
| 0.9997 | ... | ... | 106.2 | 0 | 106.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003158 |
| 0.9997 | ... | ... | 101.2 | 0 | 101.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003328 |
| 0.9997 | ... | ... | 91.2 | 0 | 91.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003717 |
| 0.9997 | ... | ... | 81.2 | 0 | 81.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004186 |
| 0.9997 | ... | ... | 76.2 | 0 | 76.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004459 |
| 0.9997 | ... | ... | 71.2 | 0 | 71.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004766 |
| 0.9997 | ... | ... | 66.2 | 0 | 66.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005111 |
| 0.9997 | ... | ... | 61.2 | 0 | 61.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005504 |
| 0.9997 | ... | ... | 56.2 | 0 | 56.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.005958 |
| 0.9997 | ... | ... | 51.2 | 0 | 51.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006486 |
| 0.9997 | ... | ... | 46.2 | 0 | 46.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.007111 |
| 0.9997 | ... | ... | 41.2 | 0 | 41.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.007863 |
| 0.9997 | ... | ... | 36.2 | 0 | 36.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.00879 |
| 0.9997 | ... | ... | 31.2 | 0 | 31.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.009965 |
| 0.9997 | ... | ... | 26.2 | 0 | 26.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.011509 |
| 0.9997 | ... | ... | 21.2 | 0 | 21.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.013646 |
| 0.9997 | ... | ... | 17.2 | 0 | 17.2 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.016072 |
| 0.9997 | ... | ... | 16.2 | 0 | 16.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.016829 |
| 0.9997 | ... | ... | 15.2 | 0 | 15.2 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.01767 |
| 0.9997 | ... | ... | 14.2 | 0 | 14.2 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.018602 |
| 0.9997 | ... | ... | 13.2 | 0 | 13.2 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.01965 |
| 0.9997 | ... | ... | 12.2 | 0 | 12.2 | 28900 | 0.1 | 0 | 0.1 | ... | ... | -0.020835 |
| 0.9997 | ... | ... | 11.2 | 0 | 11.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.022186 |
| 0.9997 | ... | ... | 10.2 | 0 | 10.2 | 29100 | 0.1 | 0 | 0.1 | ... | ... | -0.023744 |
| 0.9997 | ... | ... | 9.2 | 0 | 9.2 | 29200 | 0.1 | 0 | 0.1 | ... | ... | -0.025566 |
| 0.9997 | ... | ... | 8.2 | 0 | 8.2 | 29300 | 0.1 | 0 | 0.1 | ... | ... | -0.045449 |
| 0.9997 | ... | ... | 7.3 | 0 | 7.3 | 29400 | 0.2 | 0 | 0.2 | ... | ... | -0.065 |
| 0.9997 | ... | ... | 6.3 | 0 | 6.3 | 29500 | 0.2 | 0 | 0.2 | ... | ... | -0.085565 |
| 0.9997 | ... | ... | 5.4 | 0 | 5.4 | 29600 | 0.3 | 0 | 0.3 | ... | ... | -0.108206 |
| 0.9997 | ... | ... | 4.5 | 0 | 4.5 | 29700 | 0.4 | 0 | 0.4 | ... | ... | -0.146 |
| 0.9997 | ... | ... | 3.7 | 0 | 3.7 | 29800 | 0.6 | 0 | 0.6 | ... | ... | -0.214242 |
| 0.875649 | ... | ... | 3 | 0 | 3 | 29900 | 0.9 | 0 | 0.9 | ... | ... | -0.279248 |
| 0.728244 | ... | ... | 2.3 | 0 | 2.3 | 30000 | 1.2 | 0 | 1.2 | ... | ... | -0.354639 |
| 0.598037 | ... | ... | 1.8 | 0 | 1.8 | 30100 | 1.7 | 0 | 1.7 | ... | ... | -0.43395 |
| 0.479414 | ... | ... | 1.3 | 0 | 1.3 | 30200 | 2.2 | 0 | 2.2 | ... | ... | -0.511532 |
| 0.374805 | ... | ... | 1 | 0 | 1 | 30300 | 2.9 | 0 | 2.9 | ... | ... | -0.582442 |
| 0.288914 | ... | ... | 0.7 | 0 | 0.7 | 30400 | 3.6 | 0 | 3.6 | ... | ... | -0.642502 |
| 0.217557 | ... | ... | 0.5 | 0 | 0.5 | 30500 | 4.4 | 0 | 4.4 | ... | ... | -0.692856 |
| 0.171845 | ... | ... | 0.4 | 0 | 0.4 | 30600 | 5.3 | 0 | 5.3 | ... | ... | -0.728872 |
| 0.131447 | ... | ... | 0.3 | 0 | 0.3 | 30700 | 6.2 | 0 | 6.2 | ... | ... | -0.759881 |
| 0.09329 | ... | ... | 0.2 | 0 | 0.2 | 30800 | 7.1 | 0 | 7.1 | ... | ... | -0.787363 |
| 0.070747 | ... | ... | 0.2 | 0 | 0.2 | 30900 | 8.1 | 0 | 8.1 | ... | ... | -0.806656 |
| 0.06507 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 9 | 0 | 9 | ... | ... | -0.823682 |
| 0.04573 | ... | ... | 0.1 | 0 | 0.1 | 31100 | 10 | 0 | 10 | ... | ... | -0.833405 |
| 0.042623 | ... | ... | 0.1 | 0 | 0.1 | 31200 | 11 | 0 | 11 | ... | ... | -0.841828 |
| 0.039975 | ... | ... | 0.1 | 0 | 0.1 | 31300 | 12 | 0 | 12 | ... | ... | -0.849222 |
| 0.037687 | ... | ... | 0.1 | 0 | 0.1 | 31400 | 13 | 0 | 13 | ... | ... | -0.855772 |
| 0.035686 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 14 | 0 | 14 | ... | ... | -0.866553 |
| 0.020311 | ... | ... | 0.1 | 0 | 0.1 | 31600 | 15 | 0 | 15 | ... | ... | -0.87169 |
| 0.019329 | ... | ... | 0.1 | 0 | 0.1 | 31700 | 16 | 0 | 16 | ... | ... | -0.876342 |
| 0.018449 | ... | ... | 0.1 | 0 | 0.1 | 31800 | 17 | 0 | 17 | ... | ... | -0.880575 |
| 0.017657 | ... | ... | 0.1 | 0 | 0.1 | 31900 | 18 | 0 | 18 | ... | ... | -0.884448 |
| 0.016943 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 19 | 0 | 19 | ... | ... | -0.88801 |
| 0.01629 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 20 | 0 | 20 | ... | ... | -0.891296 |
| 0.015694 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 21 | 0 | 21 | ... | ... | -0.894341 |
| 0.015149 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 22 | 0 | 22 | ... | ... | -0.89717 |
| 0.014644 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 23 | 0 | 23 | ... | ... | -0.899809 |
| 0.014177 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 24 | 0 | 24 | ... | ... | -0.902276 |
| 0.013745 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 25 | 0 | 25 | ... | ... | -0.904588 |
| 0.013344 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 26 | 0 | 26 | ... | ... | -0.906761 |
| 0.012968 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 27 | 0 | 27 | ... | ... | -0.908808 |
| 0.012615 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 28 | 0 | 28 | ... | ... | -0.910738 |
| 0.012285 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 29 | 0 | 29 | ... | ... | -0.912564 |
| 0.011977 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 30 | 0 | 30 | ... | ... | -0.914294 |
| 0.011685 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 31 | 0 | 31 | ... | ... | -0.915936 |
| 0.011409 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 32 | 0 | 32 | ... | ... | -0.917494 |
| 0.011148 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 33 | 0 | 33 | ... | ... | -0.918978 |
| 0.010901 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 34 | 0 | 34 | ... | ... | -0.920393 |
| 0.010668 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 35 | 0 | 35 | ... | ... | -0.921743 |
| 0.00984 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 39 | 0 | 39 | ... | ... | -0.926579 |
| 0.008998 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 44 | 0 | 44 | ... | ... | -0.93161 |
| 0.008313 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 49 | 0 | 49 | ... | ... | -0.935792 |
| 0.007743 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 54 | 0 | 54 | ... | ... | -0.939331 |
| 0.00726 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 59 | 0 | 59 | ... | ... | -0.94237 |
| 0.006847 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 64 | 0 | 64 | ... | ... | -0.945011 |
| 0.006487 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 69 | 0 | 69 | ... | ... | -0.94733 |
| 0.006172 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 74 | 0 | 74 | ... | ... | -0.949384 |
| 0.005894 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 79 | 0 | 79 | ... | ... | -0.951218 |
| 0.005645 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 84 | 0 | 84 | ... | ... | -0.952866 |
| 0.005422 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 89 | 0 | 89 | ... | ... | -0.954356 |
| 0.00522 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 94 | 0 | 94 | ... | ... | -0.955711 |
| 0.005037 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 99 | 0 | 99 | ... | ... | -0.956948 |
| 0.004717 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 109 | 0 | 109 | ... | ... | -0.959127 |
| 0.004447 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 119 | 0 | 119 | ... | ... | -0.960986 |
| 0.004215 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 129 | 0 | 129 | ... | ... | -0.962593 |
| 0.004013 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 139 | 0 | 139 | ... | ... | -0.963997 |
| 0.003836 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 149 | 0 | 149 | ... | ... | -0.965234 |
| 0.00368 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 159 | 0 | 159 | ... | ... | -0.966332 |
| 0.00354 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 168.9 | 0 | 168.9 | ... | ... | -0.968849 |
| 0.003415 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 178.9 | 0 | 178.9 | ... | ... | -0.969691 |
| 0.003302 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 188.9 | 0 | 188.9 | ... | ... | -0.970452 |
| 0.003199 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 198.9 | 0 | 198.9 | ... | ... | -0.971143 |
| 0.003105 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 208.9 | 0 | 208.9 | ... | ... | -0.971774 |
| 0.003019 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 218.9 | 0 | 218.9 | ... | ... | -0.972352 |
| 0.00294 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 228.9 | 0 | 228.9 | ... | ... | -0.972883 |
| 0.002867 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 238.9 | 0 | 238.9 | ... | ... | -0.973373 |
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.