Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992584 | ... | ... | 137.4 | 0 | 137.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002253 |
| 0.992717 | ... | ... | 132.4 | 0 | 132.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002365 |
| 0.992883 | ... | ... | 127.4 | 0 | 127.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002484 |
| 0.993086 | ... | ... | 122.4 | 0 | 122.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002611 |
| 0.99333 | ... | ... | 117.4 | 0 | 117.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002747 |
| 0.993624 | ... | ... | 112.4 | 0 | 112.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002893 |
| 0.993976 | ... | ... | 107.4 | 0 | 107.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003049 |
| 0.9944 | ... | ... | 102.4 | 0 | 102.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003219 |
| 0.994914 | ... | ... | 97.4 | 0 | 97.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003404 |
| 0.995545 | ... | ... | 92.4 | 0 | 92.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003605 |
| 0.996345 | ... | ... | 87.4 | 0 | 87.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003825 |
| 0.997487 | ... | ... | 82.4 | 0 | 82.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004069 |
| 0.997572 | ... | ... | 77.4 | 0 | 77.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004338 |
| 0.997572 | ... | ... | 72.4 | 0 | 72.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.004641 |
| 0.997572 | ... | ... | 67.4 | 0 | 67.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00498 |
| 0.997572 | ... | ... | 62.4 | 0 | 62.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.005367 |
| 0.997572 | ... | ... | 57.4 | 0 | 57.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.005811 |
| 0.997572 | ... | ... | 52.4 | 0 | 52.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.006327 |
| 0.997572 | ... | ... | 47.4 | 0 | 47.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.006936 |
| 0.997572 | ... | ... | 42.4 | 0 | 42.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.007666 |
| 0.997572 | ... | ... | 37.4 | 0 | 37.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.008563 |
| 0.997572 | ... | ... | 32.5 | 0 | 32.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009693 |
| 0.997572 | ... | ... | 27.5 | 0 | 27.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.018984 |
| 0.995566 | ... | ... | 22.6 | 0 | 22.6 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.036852 |
| 0.962519 | ... | ... | 17.7 | 0 | 17.7 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.06473 |
| 0.952777 | ... | ... | 16.8 | 0 | 16.8 | 26100 | 0.4 | 0 | 0.4 | ... | ... | -0.073462 |
| 0.935636 | ... | ... | 15.9 | 0 | 15.9 | 26200 | 0.5 | 0 | 0.5 | ... | ... | -0.082507 |
| 0.92596 | ... | ... | 14.9 | 0 | 14.9 | 26300 | 0.6 | 0 | 0.6 | ... | ... | -0.097412 |
| 0.909409 | ... | ... | 14 | 0 | 14 | 26400 | 0.6 | 0 | 0.6 | ... | ... | -0.107269 |
| 0.892929 | ... | ... | 13.1 | 0 | 13.1 | 26500 | 0.7 | 0 | 0.7 | ... | ... | -0.122799 |
| 0.870863 | ... | ... | 12.3 | 0 | 12.3 | 26600 | 0.9 | 0 | 0.9 | ... | ... | -0.143352 |
| 0.853914 | ... | ... | 11.4 | 0 | 11.4 | 26700 | 1 | 0 | 1 | ... | ... | -0.163945 |
| 0.827101 | ... | ... | 10.6 | 0 | 10.6 | 26800 | 1.2 | 0 | 1.2 | ... | ... | -0.184893 |
| 0.800649 | ... | ... | 9.8 | 0 | 9.8 | 26900 | 1.4 | 0 | 1.4 | ... | ... | -0.209982 |
| 0.770616 | ... | ... | 9 | 0 | 9 | 27000 | 1.6 | 0 | 1.6 | ... | ... | -0.238449 |
| 0.740761 | ... | ... | 8.3 | 0 | 8.3 | 27100 | 1.9 | 0 | 1.9 | ... | ... | -0.269497 |
| 0.708066 | ... | ... | 7.6 | 0 | 7.6 | 27200 | 2.2 | 0 | 2.2 | ... | ... | -0.300257 |
| 0.673313 | ... | ... | 6.9 | 0 | 6.9 | 27300 | 2.6 | 0 | 2.6 | ... | ... | -0.332978 |
| 0.63725 | ... | ... | 6.3 | 0 | 6.3 | 27400 | 2.9 | 0 | 2.9 | ... | ... | -0.365662 |
| 0.600581 | ... | ... | 5.8 | 0 | 5.8 | 27500 | 3.4 | 0 | 3.4 | ... | ... | -0.40069 |
| 0.564531 | ... | ... | 5.2 | 0 | 5.2 | 27600 | 3.8 | 0 | 3.8 | ... | ... | -0.435186 |
| 0.528307 | ... | ... | 4.7 | 0 | 4.7 | 27700 | 4.3 | 0 | 4.3 | ... | ... | -0.469841 |
| 0.492292 | ... | ... | 4.2 | 0 | 4.2 | 27800 | 4.8 | 0 | 4.8 | ... | ... | -0.504288 |
| 0.457208 | ... | ... | 3.8 | 0 | 3.8 | 27900 | 5.4 | 0 | 5.4 | ... | ... | -0.537828 |
| 0.422778 | ... | ... | 3.4 | 0 | 3.4 | 28000 | 6 | 0 | 6 | ... | ... | -0.570711 |
| 0.389872 | ... | ... | 3.1 | 0 | 3.1 | 28100 | 6.7 | 0 | 6.7 | ... | ... | -0.602115 |
| 0.35909 | ... | ... | 2.8 | 0 | 2.8 | 28200 | 7.4 | 0 | 7.4 | ... | ... | -0.631483 |
| 0.328933 | ... | ... | 2.5 | 0 | 2.5 | 28300 | 8.1 | 0 | 8.1 | ... | ... | -0.660178 |
| 0.301392 | ... | ... | 2.2 | 0 | 2.2 | 28400 | 8.8 | 0 | 8.8 | ... | ... | -0.686375 |
| 0.277026 | ... | ... | 2 | 0 | 2 | 28500 | 9.6 | 0 | 9.6 | ... | ... | -0.709578 |
| 0.253418 | ... | ... | 1.8 | 0 | 1.8 | 28600 | 10.4 | 0 | 10.4 | ... | ... | -0.731975 |
| 0.233448 | ... | ... | 1.7 | 0 | 1.7 | 28700 | 11.2 | 0 | 11.2 | ... | ... | -0.753808 |
| 0.21084 | ... | ... | 1.5 | 0 | 1.5 | 28800 | 12.1 | 0 | 12.1 | ... | ... | -0.772222 |
| 0.195506 | ... | ... | 1.4 | 0 | 1.4 | 28900 | 12.9 | 0 | 12.9 | ... | ... | -0.790045 |
| 0.177153 | ... | ... | 1.2 | 0 | 1.2 | 29000 | 13.8 | 0 | 13.8 | ... | ... | -0.804054 |
| 0.162973 | ... | ... | 1.1 | 0 | 1.1 | 29100 | 14.7 | 0 | 14.7 | ... | ... | -0.817449 |
| 0.149246 | ... | ... | 1 | 0 | 1 | 29200 | 15.6 | 0 | 15.6 | ... | ... | -0.830339 |
| 0.140077 | ... | ... | 1 | 0 | 1 | 29300 | 16.5 | 0 | 16.5 | ... | ... | -0.842817 |
| 0.127122 | ... | ... | 0.9 | 0 | 0.9 | 29400 | 17.5 | 0 | 17.5 | ... | ... | -0.851182 |
| 0.118792 | ... | ... | 0.8 | 0 | 0.8 | 29500 | 18.4 | 0 | 18.4 | ... | ... | -0.862938 |
| 0.110812 | ... | ... | 0.8 | 0 | 0.8 | 29600 | 19.3 | 0 | 19.3 | ... | ... | -0.870537 |
| 0.103135 | ... | ... | 0.7 | 0 | 0.7 | 29700 | 20.3 | 0 | 20.3 | ... | ... | -0.87781 |
| 0.095715 | ... | ... | 0.7 | 0 | 0.7 | 29800 | 21.2 | 0 | 21.2 | ... | ... | -0.884797 |
| 0.088512 | ... | ... | 0.6 | 0 | 0.6 | 29900 | 22.2 | 0 | 22.2 | ... | ... | -0.887564 |
| 0.086168 | ... | ... | 0.6 | 0 | 0.6 | 30000 | 23.2 | 0 | 23.2 | ... | ... | -0.894032 |
| 0.079394 | ... | ... | 0.6 | 0 | 0.6 | 30100 | 24.1 | 0 | 24.1 | ... | ... | -0.900306 |
| 0.077432 | ... | ... | 0.6 | 0 | 0.6 | 30200 | 25.1 | 0 | 25.1 | ... | ... | -0.902415 |
| 0.063169 | ... | ... | 0.5 | 0 | 0.5 | 30500 | 28 | 0 | 28 | ... | ... | -0.915685 |
| 0.052507 | ... | ... | 0.4 | 0 | 0.4 | 31000 | 32.9 | 0 | 32.9 | ... | ... | -0.930041 |
| 0.039114 | ... | ... | 0.3 | 0 | 0.3 | 31500 | 37.9 | 0 | 37.9 | ... | ... | -0.938432 |
| 0.031579 | ... | ... | 0.3 | 0 | 0.3 | 32000 | 42.8 | 0 | 42.8 | ... | ... | -0.945475 |
| 0.024865 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 47.8 | 0 | 47.8 | ... | ... | -0.951532 |
| 0.023269 | ... | ... | 0.2 | 0 | 0.2 | 33000 | 52.7 | 0 | 52.7 | ... | ... | -0.956847 |
| 0.017587 | ... | ... | 0.2 | 0 | 0.2 | 33500 | 57.7 | 0 | 57.7 | ... | ... | -0.961592 |
| 0.012118 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 62.7 | 0 | 62.7 | ... | ... | -0.962638 |
| 0.011501 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 67.6 | 0 | 67.6 | ... | ... | -0.966611 |
| 0.006277 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 72.6 | 0 | 72.6 | ... | ... | -0.967222 |
| 0.005994 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 77.6 | 0 | 77.6 | ... | ... | -0.967746 |
| 0.005742 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 82.6 | 0 | 82.6 | ... | ... | -0.968195 |
| 0.005515 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 87.6 | 0 | 87.6 | ... | ... | -0.968583 |
| 0.005311 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 92.6 | 0 | 92.6 | ... | ... | -0.968919 |
| 0.005125 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 97.6 | 0 | 97.6 | ... | ... | -0.96921 |
| 0.004957 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 102.6 | 0 | 102.6 | ... | ... | -0.969462 |
| 0.004802 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 107.6 | 0 | 107.6 | ... | ... | -0.969682 |
| 0.004659 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 112.6 | 0 | 112.6 | ... | ... | -0.969872 |
| 0.004528 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 117.6 | 0 | 117.6 | ... | ... | -0.970036 |
| 0.004407 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 122.6 | 0 | 122.6 | ... | ... | -0.970178 |
| 0.004294 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 127.6 | 0 | 127.6 | ... | ... | -0.970301 |
| 0.004188 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 132.6 | 0 | 132.6 | ... | ... | -0.970405 |
| 0.00409 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 137.6 | 0 | 137.6 | ... | ... | -0.970494 |
| 0.003998 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 142.6 | 0 | 142.6 | ... | ... | -0.970568 |
| 0.003912 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 147.6 | 0 | 147.6 | ... | ... | -0.97063 |
| 0.00383 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 152.6 | 0 | 152.6 | ... | ... | -0.97068 |
| 0.003754 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 157.6 | 0 | 157.6 | ... | ... | -0.970719 |
| 0.003682 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 162.6 | 0 | 162.6 | ... | ... | -0.970749 |
| 0.003614 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 167.6 | 0 | 167.6 | ... | ... | -0.97077 |
| 0.003549 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 172.6 | 0 | 172.6 | ... | ... | -0.970783 |
| 0.003429 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 182.6 | 0 | 182.6 | ... | ... | -0.970789 |
| 0.003321 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 192.6 | 0 | 192.6 | ... | ... | -0.970769 |
| 0.003222 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 202.6 | 0 | 202.6 | ... | ... | -0.970728 |
| 0.003131 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 212.6 | 0 | 212.6 | ... | ... | -0.97067 |
| 0.003048 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 222.6 | 0 | 222.6 | ... | ... | -0.970596 |
| 0.002972 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 232.6 | 0 | 232.6 | ... | ... | -0.970509 |
| 0.002901 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 242.6 | 0 | 242.6 | ... | ... | -0.970411 |
| 0.002836 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 252.6 | 0 | 252.6 | ... | ... | -0.970302 |
| 0.002775 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 262.6 | 0 | 262.6 | ... | ... | -0.970184 |
| 0.002717 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 272.6 | 0 | 272.6 | ... | ... | -0.970058 |
| 0.002664 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 282.6 | 0 | 282.6 | ... | ... | -0.969925 |
| 0.002614 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 292.6 | 0 | 292.6 | ... | ... | -0.969786 |
| 0.002567 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 302.6 | 0 | 302.6 | ... | ... | -0.969642 |
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.