Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.963334 | ... | ... | 135.8 | 0 | 135.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002311 |
| 0.96191 | ... | ... | 130.8 | 0 | 130.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002427 |
| 0.960418 | ... | ... | 125.8 | 0 | 125.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002552 |
| 0.958849 | ... | ... | 120.8 | 0 | 120.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002684 |
| 0.957193 | ... | ... | 115.8 | 0 | 115.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002826 |
| 0.95544 | ... | ... | 110.8 | 0 | 110.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002979 |
| 0.953577 | ... | ... | 105.8 | 0 | 105.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003144 |
| 0.95159 | ... | ... | 100.8 | 0 | 100.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003323 |
| 0.949461 | ... | ... | 95.8 | 0 | 95.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003519 |
| 0.94717 | ... | ... | 90.8 | 0 | 90.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003732 |
| 0.944692 | ... | ... | 85.8 | 0 | 85.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003967 |
| 0.941998 | ... | ... | 80.8 | 0 | 80.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004227 |
| 0.93905 | ... | ... | 75.8 | 0 | 75.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004517 |
| 0.935805 | ... | ... | 70.8 | 0 | 70.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.004843 |
| 0.932204 | ... | ... | 65.8 | 0 | 65.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.005211 |
| 0.928175 | ... | ... | 60.8 | 0 | 60.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.005633 |
| 0.923623 | ... | ... | 55.8 | 0 | 55.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006122 |
| 0.918421 | ... | ... | 50.8 | 0 | 50.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.006694 |
| 0.912396 | ... | ... | 45.8 | 0 | 45.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.007378 |
| 0.905307 | ... | ... | 40.8 | 0 | 40.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008209 |
| 0.896798 | ... | ... | 35.8 | 0 | 35.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009244 |
| 0.884234 | ... | ... | 30.9 | 0 | 30.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.018011 |
| 0.86848 | ... | ... | 25.9 | 0 | 25.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.020958 |
| 0.845535 | ... | ... | 21 | 0 | 21 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.041307 |
| 0.809491 | ... | ... | 16.2 | 0 | 16.2 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.08078 |
| 0.788119 | ... | ... | 14.4 | 0 | 14.4 | 26200 | 0.6 | 0 | 0.6 | ... | ... | -0.107889 |
| 0.775263 | ... | ... | 13.5 | 0 | 13.5 | 26300 | 0.7 | 0 | 0.7 | ... | ... | -0.124945 |
| 0.761621 | ... | ... | 12.6 | 0 | 12.6 | 26400 | 0.8 | 0 | 0.8 | ... | ... | -0.142537 |
| 0.745005 | ... | ... | 11.7 | 0 | 11.7 | 26500 | 0.9 | 0 | 0.9 | ... | ... | -0.165666 |
| 0.727524 | ... | ... | 10.9 | 0 | 10.9 | 26600 | 1.1 | 0 | 1.1 | ... | ... | -0.189258 |
| 0.709006 | ... | ... | 10 | 0 | 10 | 26700 | 1.3 | 0 | 1.3 | ... | ... | -0.217556 |
| 0.687616 | ... | ... | 9.2 | 0 | 9.2 | 26800 | 1.5 | 0 | 1.5 | ... | ... | -0.246408 |
| 0.663644 | ... | ... | 8.5 | 0 | 8.5 | 26900 | 1.7 | 0 | 1.7 | ... | ... | -0.279246 |
| 0.637472 | ... | ... | 7.8 | 0 | 7.8 | 27000 | 2.3 | 0.3 | 2 | 2.3 | 2.3 | -0.32597 |
| 0.61044 | ... | ... | 7.1 | 0 | 7.1 | 27100 | 2.3 | 0 | 2.3 | ... | ... | -0.350041 |
| 0.581584 | ... | ... | 6.4 | 0 | 6.4 | 27200 | 3.1 | 0.5 | 2.6 | 3.1 | 3.1 | -0.400229 |
| 0.551373 | ... | ... | 5.8 | 0 | 5.8 | 27300 | 3 | 0 | 3 | ... | ... | -0.431619 |
| 0.520349 | ... | ... | 5.2 | 0 | 5.2 | 27400 | 3.4 | 0 | 3.4 | ... | ... | -0.474435 |
| 0.488658 | ... | ... | 4.7 | 0 | 4.7 | 27500 | 3.9 | 0 | 3.9 | ... | ... | -0.518459 |
| 0.456589 | ... | ... | 4.2 | 0 | 4.2 | 27600 | 4.4 | 0 | 4.4 | ... | ... | -0.563268 |
| 0.424657 | ... | ... | 3.8 | 0 | 3.8 | 27700 | 5 | 0 | 5 | ... | ... | -0.608286 |
| 0.393431 | ... | ... | 3.4 | 0 | 3.4 | 27800 | 5.6 | 0 | 5.6 | ... | ... | -0.652735 |
| 0.363487 | ... | ... | 3 | 0 | 3 | 27900 | 6.2 | 0 | 6.2 | ... | ... | -0.69578 |
| 0.333499 | ... | ... | 2.7 | 0 | 2.7 | 28000 | 6.9 | 0 | 6.9 | ... | ... | -0.740517 |
| 0.305329 | ... | ... | 2.4 | 0 | 2.4 | 28100 | 7.6 | 0 | 7.6 | ... | ... | -0.783613 |
| 0.279581 | ... | ... | 2.1 | 0 | 2.1 | 28200 | 8.3 | 0 | 8.3 | ... | ... | -0.823993 |
| 0.256816 | ... | ... | 1.9 | 0 | 1.9 | 28300 | 9.1 | 0 | 9.1 | ... | ... | -0.86789 |
| 0.234524 | ... | ... | 1.7 | 0 | 1.7 | 28400 | 9.9 | 0 | 9.9 | ... | ... | -0.909357 |
| 0.212467 | ... | ... | 1.5 | 0 | 1.5 | 28500 | 10.7 | 0 | 10.7 | ... | ... | -0.947203 |
| 0.193984 | ... | ... | 1.4 | 0 | 1.4 | 28600 | 11.5 | 0 | 11.5 | ... | ... | -0.997162 |
| 0.175829 | ... | ... | 1.2 | 0 | 1.2 | 28700 | 12.4 | 0 | 12.4 | ... | ... | -0.997162 |
| 0.161811 | ... | ... | 1.1 | 0 | 1.1 | 28800 | 13.3 | 0 | 13.3 | ... | ... | -0.997162 |
| 0.148227 | ... | ... | 1 | 0 | 1 | 28900 | 14.2 | 0 | 14.2 | ... | ... | -0.997162 |
| 0.13497 | ... | ... | 0.9 | 0 | 0.9 | 29000 | 15.1 | 0 | 15.1 | ... | ... | -0.997162 |
| 0.121934 | ... | ... | 0.8 | 0 | 0.8 | 29100 | 16 | 0 | 16 | ... | ... | -0.997162 |
| 0.113633 | ... | ... | 0.8 | 0 | 0.8 | 29200 | 16.9 | 0 | 16.9 | ... | ... | -0.997162 |
| 0.105666 | ... | ... | 0.7 | 0 | 0.7 | 29300 | 17.9 | 0 | 17.9 | ... | ... | -0.997162 |
| 0.097985 | ... | ... | 0.7 | 0 | 0.7 | 29400 | 18.8 | 0 | 18.8 | ... | ... | -0.997162 |
| 0.090545 | ... | ... | 0.6 | 0 | 0.6 | 29500 | 19.8 | 0 | 19.8 | ... | ... | -0.997162 |
| 0.083306 | ... | ... | 0.6 | 0 | 0.6 | 29600 | 20.7 | 0 | 20.7 | ... | ... | -0.997162 |
| 0.076228 | ... | ... | 0.5 | 0 | 0.5 | 29700 | 21.7 | 0 | 21.7 | ... | ... | -0.997162 |
| 0.069274 | ... | ... | 0.5 | 0 | 0.5 | 29800 | 22.6 | 0 | 22.6 | ... | ... | -0.997162 |
| 0.067534 | ... | ... | 0.5 | 0 | 0.5 | 29900 | 23.6 | 0 | 23.6 | ... | ... | -0.997162 |
| 0.060876 | ... | ... | 0.4 | 0 | 0.4 | 30000 | 24.6 | 0 | 24.6 | ... | ... | -0.997162 |
| 0.05944 | ... | ... | 0.4 | 0 | 0.4 | 30100 | 25.6 | 0 | 25.6 | ... | ... | -0.997162 |
| 0.052996 | ... | ... | 0.4 | 0 | 0.4 | 30200 | 26.5 | 0 | 26.5 | ... | ... | -0.997162 |
| 0.044548 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 29.5 | 0 | 29.5 | ... | ... | -0.997162 |
| 0.035434 | ... | ... | 0.3 | 0 | 0.3 | 31000 | 34.4 | 0 | 34.4 | ... | ... | -0.997162 |
| 0.027581 | ... | ... | 0.2 | 0 | 0.2 | 31500 | 39.4 | 0 | 39.4 | ... | ... | -0.997162 |
| 0.025533 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 44.3 | 0 | 44.3 | ... | ... | -0.997162 |
| 0.019159 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 49.3 | 0 | 49.3 | ... | ... | -0.997162 |
| 0.013127 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 54.3 | 0 | 54.3 | ... | ... | -0.997162 |
| 0.012376 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 59.3 | 0 | 59.3 | ... | ... | -0.997162 |
| 0.011728 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 64.2 | 0 | 64.2 | ... | ... | -0.997162 |
| 0.006397 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 69.2 | 0 | 69.2 | ... | ... | -0.997162 |
| 0.006101 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 74.2 | 0 | 74.2 | ... | ... | -0.997162 |
| 0.005838 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 79.2 | 0 | 79.2 | ... | ... | -0.997162 |
| 0.005603 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 84.2 | 0 | 84.2 | ... | ... | -0.997162 |
| 0.00539 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 89.2 | 0 | 89.2 | ... | ... | -0.997162 |
| 0.005199 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 94.2 | 0 | 94.2 | ... | ... | -0.997162 |
| 0.005024 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 99.2 | 0 | 99.2 | ... | ... | -0.997162 |
| 0.004865 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 104.2 | 0 | 104.2 | ... | ... | -0.997162 |
| 0.004718 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 109.2 | 0 | 109.2 | ... | ... | -0.997162 |
| 0.004583 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 114.2 | 0 | 114.2 | ... | ... | -0.997162 |
| 0.004458 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 119.2 | 0 | 119.2 | ... | ... | -0.997162 |
| 0.004342 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 124.2 | 0 | 124.2 | ... | ... | -0.997162 |
| 0.004234 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 129.2 | 0 | 129.2 | ... | ... | -0.997162 |
| 0.004134 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 134.2 | 0 | 134.2 | ... | ... | -0.997162 |
| 0.00404 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 139.2 | 0 | 139.2 | ... | ... | -0.997162 |
| 0.003951 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 144.2 | 0 | 144.2 | ... | ... | -0.997162 |
| 0.003868 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 149.2 | 0 | 149.2 | ... | ... | -0.997162 |
| 0.00379 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 154.2 | 0 | 154.2 | ... | ... | -0.997162 |
| 0.003716 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 159.2 | 0 | 159.2 | ... | ... | -0.997162 |
| 0.003647 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 164.2 | 0 | 164.2 | ... | ... | -0.997162 |
| 0.003581 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 169.2 | 0 | 169.2 | ... | ... | -0.997162 |
| 0.003518 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 174.2 | 0 | 174.2 | ... | ... | -0.997162 |
| 0.003402 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 184.2 | 0 | 184.2 | ... | ... | -0.997162 |
| 0.003297 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 194.2 | 0 | 194.2 | ... | ... | -0.997162 |
| 0.003201 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 204.2 | 0 | 204.2 | ... | ... | -0.997162 |
| 0.003113 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 214.2 | 0 | 214.2 | ... | ... | -0.997162 |
| 0.003032 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 224.2 | 0 | 224.2 | ... | ... | -0.997162 |
| 0.002958 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 234.2 | 0 | 234.2 | ... | ... | -0.997162 |
| 0.002889 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 244.2 | 0 | 244.2 | ... | ... | -0.997162 |
| 0.002825 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 254.2 | 0 | 254.2 | ... | ... | -0.997162 |
| 0.002765 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 264.2 | 0 | 264.2 | ... | ... | -0.997162 |
| 0.002709 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 274.2 | 0 | 274.2 | ... | ... | -0.997162 |
| 0.002657 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 284.2 | 0 | 284.2 | ... | ... | -0.997162 |
| 0.002608 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 294.2 | 0 | 294.2 | ... | ... | -0.997162 |
| 0.002562 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 304.2 | 0 | 304.2 | ... | ... | -0.997162 |
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.