Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996309 | ... | ... | 153.6 | 2.6 | 156.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001985 |
| 0.996201 | ... | ... | 148.6 | 2.6 | 151.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002074 |
| 0.996089 | ... | ... | 143.6 | 2.6 | 146.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002169 |
| 0.995972 | ... | ... | 138.6 | 2.6 | 141.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002269 |
| 0.995851 | ... | ... | 133.6 | 2.6 | 136.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002374 |
| 0.995723 | ... | ... | 128.6 | 2.6 | 131.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002487 |
| 0.995589 | ... | ... | 123.6 | 2.6 | 126.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002607 |
| 0.995449 | ... | ... | 118.7 | 2.5 | 121.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002735 |
| 0.995299 | ... | ... | 113.7 | 2.5 | 116.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002872 |
| 0.995141 | ... | ... | 108.7 | 2.5 | 111.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00302 |
| 0.994972 | ... | ... | 103.7 | 2.5 | 106.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003179 |
| 0.994791 | ... | ... | 98.7 | 2.5 | 101.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003351 |
| 0.994384 | ... | ... | 88.7 | 2.5 | 91.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003745 |
| 0.993902 | ... | ... | 78.7 | 2.5 | 81.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.00422 |
| 0.993623 | ... | ... | 73.7 | 2.5 | 76.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004498 |
| 0.993313 | ... | ... | 68.7 | 2.5 | 71.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004809 |
| 0.992965 | ... | ... | 63.7 | 2.5 | 66.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005161 |
| 0.99257 | ... | ... | 58.7 | 2.5 | 61.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005562 |
| 0.992117 | ... | ... | 53.7 | 2.5 | 56.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006025 |
| 0.991589 | ... | ... | 48.7 | 2.5 | 51.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006565 |
| 0.990966 | ... | ... | 43.7 | 2.5 | 46.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.007206 |
| 0.990213 | ... | ... | 38.7 | 2.5 | 41.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.007979 |
| 0.989285 | ... | ... | 33.7 | 2.5 | 36.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.008936 |
| 0.988104 | ... | ... | 28.7 | 2.5 | 31.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.010154 |
| 0.98654 | ... | ... | 23.7 | 2.5 | 26.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.011764 |
| 0.984353 | 19.5 | 19.5 | 18.7 | 2.5 | 21.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.014012 |
| 0.981835 | ... | ... | 14.7 | 2.5 | 17.2 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.016592 |
| 0.981043 | ... | ... | 13.7 | 2.5 | 16.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.017407 |
| 0.980158 | ... | ... | 12.7 | 2.5 | 15.2 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.018311 |
| 0.979168 | ... | ... | 11.7 | 2.5 | 14.2 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.019321 |
| 0.978053 | ... | ... | 10.7 | 2.5 | 13.2 | 28800 | 0.1 | -0.1 | 0.1 | ... | ... | -0.020463 |
| 0.976779 | ... | ... | 9.7 | 2.5 | 12.2 | 28900 | 0.1 | -0.1 | 0.1 | ... | ... | -0.021758 |
| 0.975319 | 11 | 11 | 8.8 | 2.4 | 11.2 | 29000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.023251 |
| 0.973613 | ... | ... | 7.8 | 2.4 | 10.2 | 29100 | 0.1 | -0.2 | 0.2 | ... | ... | -0.024985 |
| 0.9716 | ... | ... | 6.9 | 2.3 | 9.2 | 29200 | 0.1 | -0.3 | 0.3 | ... | ... | -0.027033 |
| 0.950707 | ... | ... | 6 | 2.2 | 8.2 | 29300 | 0.1 | -0.3 | 0.4 | ... | ... | -0.048197 |
| 0.929837 | ... | ... | 5.2 | 2.1 | 7.3 | 29400 | 0.2 | -0.4 | 0.6 | ... | ... | -0.069229 |
| 0.907518 | 7.1 | 6.1 | 4.3 | 2 | 6.3 | 29500 | 0.2 | -0.5 | 0.7 | 0.2 | 0.1 | -0.09167 |
| 0.882437 | ... | ... | 3.6 | 1.8 | 5.4 | 29600 | 0.3 | -0.7 | 1 | 0.3 | 0.2 | -0.116853 |
| 0.840429 | ... | ... | 2.9 | 1.6 | 4.5 | 29700 | 0.4 | -1 | 1.3 | 0.6 | 0.6 | -0.158983 |
| 0.765147 | ... | ... | 2.3 | 1.4 | 3.7 | 29800 | 0.6 | -1.1 | 1.7 | 1 | 1 | -0.234403 |
| 0.691393 | ... | ... | 1.8 | 1.2 | 3 | 29900 | 0.9 | -1.3 | 2.2 | ... | ... | -0.308237 |
| 0.604734 | 3.5 | 1.9 | 1.4 | 1 | 2.3 | 30000 | 1.2 | -1.6 | 2.8 | 1.9 | 0.9 | -0.394948 |
| 0.51203 | ... | ... | 1 | 0.8 | 1.8 | 30100 | 1.7 | -1.8 | 3.4 | 1.6 | 1.3 | -0.487671 |
| 0.41964 | 1.9 | 1.6 | 0.8 | 0.5 | 1.3 | 30200 | 2.2 | -2 | 4.2 | ... | ... | -0.580047 |
| 0.333848 | 1.1 | 1.1 | 0.6 | 0.4 | 1 | 30300 | 2.9 | -2.2 | 5 | 3 | 2.7 | -0.665795 |
| 0.261189 | 1.5 | 0.9 | 0.5 | 0.3 | 0.7 | 30400 | 3.6 | -2.3 | 5.9 | 3.4 | 3.4 | -0.738386 |
| 0.198883 | 0.8 | 0.6 | 0.4 | 0.2 | 0.5 | 30500 | 4.4 | -2.4 | 6.8 | 3.7 | 3.5 | -0.800599 |
| 0.158878 | 0.7 | 0.4 | 0.3 | 0.2 | 0.4 | 30600 | 5.3 | -2.4 | 7.7 | ... | ... | -0.840517 |
| 0.122485 | 0.4 | 0.3 | 0.2 | 0.1 | 0.3 | 30700 | 6.2 | -2.4 | 8.6 | ... | ... | -0.8768 |
| 0.087401 | 0.5 | 0.3 | 0.2 | 0.1 | 0.2 | 30800 | 7.1 | -2.5 | 9.6 | ... | ... | -0.911735 |
| 0.06666 | ... | ... | 0.1 | 0.1 | 0.2 | 30900 | 8.1 | -2.5 | 10.5 | ... | ... | -0.932351 |
| 0.061702 | 0.3 | 0.2 | 0.1 | 0.1 | 0.2 | 31000 | 9 | -2.5 | 11.5 | ... | ... | -0.952067 |
| 0.043504 | ... | ... | 0.1 | 0 | 0.1 | 31100 | 10 | -2.5 | 12.5 | 9.6 | 9.6 | -0.955299 |
| 0.040729 | ... | ... | 0.1 | 0 | 0.1 | 31200 | 11 | -2.5 | 13.5 | ... | ... | -0.958038 |
| 0.038342 | ... | ... | 0.1 | 0 | 0.1 | 31300 | 12 | -2.5 | 14.5 | ... | ... | -0.960394 |
| 0.036261 | ... | ... | 0.1 | 0 | 0.1 | 31400 | 13 | -2.5 | 15.5 | ... | ... | -0.962443 |
| 0.034432 | ... | ... | 0.1 | 0.1 | 0.1 | 31500 | 14 | -2.5 | 16.5 | ... | ... | -0.977791 |
| 0.019613 | ... | ... | 0.1 | 0 | 0.1 | 31600 | 15 | -2.5 | 17.5 | ... | ... | -0.978782 |
| 0.018705 | ... | ... | 0.1 | 0 | 0.1 | 31700 | 16 | -2.5 | 18.5 | ... | ... | -0.979665 |
| 0.017886 | ... | ... | 0.1 | 0 | 0.1 | 31800 | 17 | -2.5 | 19.5 | ... | ... | -0.980454 |
| 0.017151 | ... | ... | 0.1 | 0 | 0.1 | 31900 | 18 | -2.5 | 20.5 | 17.3 | 17.3 | -0.981167 |
| 0.016481 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 19 | -2.5 | 21.5 | ... | ... | -0.981815 |
| 0.015868 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 20 | -2.5 | 22.5 | ... | ... | -0.982402 |
| 0.015309 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 32200 | 21 | -2.5 | 23.5 | ... | ... | -0.982941 |
| 0.014793 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 22 | -2.5 | 24.5 | ... | ... | -0.983438 |
| 0.014315 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 23 | -2.5 | 25.5 | ... | ... | -0.983895 |
| 0.013872 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 24 | -2.5 | 26.5 | ... | ... | -0.984317 |
| 0.013463 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 25 | -2.5 | 27.5 | ... | ... | -0.984709 |
| 0.013079 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 26 | -2.5 | 28.5 | ... | ... | -0.985075 |
| 0.01272 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 27 | -2.5 | 29.5 | ... | ... | -0.985416 |
| 0.012384 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 28 | -2.5 | 30.5 | ... | ... | -0.985736 |
| 0.012069 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 29 | -2.5 | 31.5 | ... | ... | -0.986033 |
| 0.011772 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 30 | -2.5 | 32.5 | ... | ... | -0.986314 |
| 0.011491 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 31 | -2.5 | 33.5 | ... | ... | -0.986579 |
| 0.011226 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 32 | -2.5 | 34.5 | ... | ... | -0.986829 |
| 0.010975 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 33 | -2.5 | 35.5 | ... | ... | -0.987065 |
| 0.010738 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 34 | -2.5 | 36.5 | ... | ... | -0.987287 |
| 0.010513 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 35 | -2.5 | 37.5 | ... | ... | -0.987499 |
| 0.009712 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 39 | -2.5 | 41.5 | ... | ... | -0.988244 |
| 0.008896 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 44 | -2.5 | 46.5 | ... | ... | -0.988998 |
| 0.008228 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 49 | -2.5 | 51.5 | ... | ... | -0.989606 |
| 0.007672 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 54 | -2.5 | 56.5 | ... | ... | -0.990108 |
| 0.0072 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 59 | -2.5 | 61.5 | ... | ... | -0.990529 |
| 0.006795 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 64 | -2.5 | 66.5 | ... | ... | -0.990885 |
| 0.006442 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 69 | -2.5 | 71.5 | ... | ... | -0.991192 |
| 0.006133 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 74 | -2.5 | 76.5 | ... | ... | -0.991457 |
| 0.005859 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 79 | -2.5 | 81.5 | ... | ... | -0.991688 |
| 0.005614 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 84 | -2.5 | 86.5 | ... | ... | -0.991892 |
| 0.005394 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 89 | -2.5 | 91.5 | ... | ... | -0.992072 |
| 0.005195 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 94 | -2.5 | 96.5 | ... | ... | -0.992232 |
| 0.005015 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 99 | -2.5 | 101.5 | ... | ... | -0.992375 |
| 0.004699 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 109 | -2.5 | 111.5 | ... | ... | -0.99262 |
| 0.004431 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 119 | -2.5 | 121.5 | ... | ... | -0.992818 |
| 0.004201 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 129 | -2.5 | 131.4 | ... | ... | -0.992982 |
| 0.004002 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 139 | -2.5 | 141.4 | ... | ... | -0.993118 |
| 0.003826 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 149 | -2.5 | 151.4 | ... | ... | -0.993232 |
| 0.003671 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 159 | -2.5 | 161.4 | ... | ... | -0.993327 |
| 0.003533 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 168.9 | -2.5 | 171.4 | ... | ... | -0.996142 |
| 0.003408 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 178.9 | -2.5 | 181.4 | ... | ... | -0.996098 |
| 0.003296 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 188.9 | -2.5 | 191.4 | ... | ... | -0.996054 |
| 0.003194 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 198.9 | -2.5 | 201.4 | ... | ... | -0.996011 |
| 0.0031 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 208.9 | -2.5 | 211.4 | ... | ... | -0.995968 |
| 0.003015 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 218.9 | -2.5 | 221.4 | ... | ... | -0.995925 |
| 0.002936 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 228.9 | -2.5 | 231.4 | ... | ... | -0.995882 |
| 0.002863 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 238.9 | -2.5 | 241.4 | ... | ... | -0.99584 |
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.