Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.974744 | ... | ... | 138.9 | 0 | 138.9 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002269 |
| 0.973674 | ... | ... | 133.9 | 0 | 133.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.00238 |
| 0.972547 | ... | ... | 128.9 | 0 | 128.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002498 |
| 0.971359 | ... | ... | 123.9 | 0 | 123.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002624 |
| 0.9701 | ... | ... | 118.9 | 0 | 118.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002759 |
| 0.968763 | ... | ... | 113.9 | 0 | 113.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002904 |
| 0.967339 | ... | ... | 108.9 | 0 | 108.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.00306 |
| 0.965816 | ... | ... | 103.9 | 0 | 103.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003228 |
| 0.96418 | ... | ... | 98.9 | 0 | 98.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003412 |
| 0.962418 | ... | ... | 93.9 | 0 | 93.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003611 |
| 0.960509 | ... | ... | 88.9 | 0 | 88.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00383 |
| 0.958431 | ... | ... | 83.9 | 0 | 83.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004072 |
| 0.953653 | ... | ... | 73.9 | 0 | 73.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00464 |
| 0.947775 | ... | ... | 63.9 | 0 | 63.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.00536 |
| 0.944278 | ... | ... | 58.9 | 0 | 58.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.0058 |
| 0.940295 | ... | ... | 53.9 | 0 | 53.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.006311 |
| 0.933776 | ... | ... | 49 | 0 | 49 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.006914 |
| 0.928257 | ... | ... | 44 | 0 | 44 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.007636 |
| 0.921694 | ... | ... | 39 | 0 | 39 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.008521 |
| 0.913718 | ... | ... | 34 | 0 | 34 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009634 |
| 0.903751 | ... | ... | 29 | 0 | 29 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.011084 |
| 0.890828 | ... | ... | 24 | 0 | 24 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.013064 |
| 0.873188 | ... | ... | 19 | 0 | 19 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.015959 |
| 0.868827 | ... | ... | 18 | 0 | 18 | 26600 | 0.1 | 0 | 0.1 | ... | ... | -0.028011 |
| 0.860709 | ... | ... | 17 | 0 | 17 | 26700 | 0.1 | 0 | 0.1 | ... | ... | -0.029347 |
| 0.855478 | ... | ... | 16 | 0 | 16 | 26800 | 0.1 | 0 | 0.1 | ... | ... | -0.03083 |
| 0.846297 | ... | ... | 15.1 | 0 | 15.1 | 26900 | 0.2 | 0 | 0.2 | ... | ... | -0.043278 |
| 0.83992 | ... | ... | 14.1 | 0 | 14.1 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.045682 |
| 0.832873 | ... | ... | 13.1 | 0 | 13.1 | 27100 | 0.2 | 0 | 0.2 | ... | ... | -0.058803 |
| 0.821404 | ... | ... | 12.1 | 0 | 12.1 | 27200 | 0.2 | 0 | 0.2 | ... | ... | -0.062477 |
| 0.808909 | ... | ... | 11.2 | 0 | 11.2 | 27300 | 0.3 | 0 | 0.3 | ... | ... | -0.077044 |
| 0.795187 | ... | ... | 10.2 | 0 | 10.2 | 27400 | 0.3 | 0 | 0.3 | ... | ... | -0.092501 |
| 0.779979 | ... | ... | 9.3 | 0 | 9.3 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.109267 |
| 0.759575 | ... | ... | 8.4 | 0 | 8.4 | 27600 | 0.5 | 0 | 0.5 | ... | ... | -0.136494 |
| 0.737124 | ... | ... | 7.5 | 0 | 7.5 | 27700 | 0.6 | 0 | 0.6 | ... | ... | -0.165374 |
| 0.709194 | ... | ... | 6.6 | 0 | 6.6 | 27800 | 0.7 | 0 | 0.7 | ... | ... | -0.203888 |
| 0.676004 | ... | ... | 5.8 | 0 | 5.8 | 27900 | 1 | 0 | 1 | ... | ... | -0.256141 |
| 0.641859 | 5 | 5 | 5.1 | -0.2 | 5 | 28000 | 1.2 | 0 | 1.2 | ... | ... | -0.309059 |
| 0.594317 | ... | ... | 4.4 | 0 | 4.4 | 28100 | 1.5 | 0 | 1.5 | ... | ... | -0.368196 |
| 0.548841 | ... | ... | 3.8 | 0 | 3.8 | 28200 | 1.9 | 0 | 1.9 | ... | ... | -0.432913 |
| 0.500429 | ... | ... | 3.2 | 0 | 3.2 | 28300 | 2.6 | 0.3 | 2.3 | 2.6 | 2.6 | -0.501301 |
| 0.450148 | ... | ... | 2.7 | 0 | 2.7 | 28400 | 2.8 | 0 | 2.8 | ... | ... | -0.576351 |
| 0.399845 | ... | ... | 2.2 | 0 | 2.2 | 28500 | 3.3 | 0 | 3.3 | ... | ... | -0.652003 |
| 0.35276 | ... | ... | 1.9 | 0 | 1.9 | 28600 | 4 | 0 | 4 | ... | ... | -0.724261 |
| 0.305421 | ... | ... | 1.5 | 0 | 1.5 | 28700 | 4.6 | 0 | 4.6 | ... | ... | -0.80414 |
| 0.264782 | ... | ... | 1.3 | 0 | 1.3 | 28800 | 5.4 | 0 | 5.4 | ... | ... | -0.878197 |
| 0.224315 | ... | ... | 1 | 0 | 1 | 28900 | 6.1 | 0 | 6.1 | ... | ... | -0.99256 |
| 0.19426 | ... | ... | 0.9 | 0 | 0.9 | 29000 | 7 | 0 | 7 | ... | ... | -0.99915 |
| 0.165187 | ... | ... | 0.7 | 0 | 0.7 | 29100 | 7.8 | 0 | 7.8 | ... | ... | -0.99915 |
| 0.143127 | ... | ... | 0.6 | 0 | 0.6 | 29200 | 8.7 | 0 | 8.7 | ... | ... | -0.99915 |
| 0.121914 | ... | ... | 0.5 | 0 | 0.5 | 29300 | 9.6 | 0 | 9.6 | ... | ... | -0.99915 |
| 0.10109 | ... | ... | 0.4 | 0 | 0.4 | 29400 | 10.5 | 0 | 10.5 | ... | ... | -0.99915 |
| 0.088398 | ... | ... | 0.4 | 0 | 0.4 | 29500 | 11.5 | 0 | 11.5 | ... | ... | -0.99915 |
| 0.076303 | ... | ... | 0.3 | 0 | 0.3 | 29600 | 12.4 | 0 | 12.4 | ... | ... | -0.99915 |
| 0.072895 | ... | ... | 0.3 | 0 | 0.3 | 29700 | 13.4 | 0 | 13.4 | ... | ... | -0.99915 |
| 0.061856 | ... | ... | 0.3 | 0 | 0.3 | 29800 | 14.4 | 0 | 14.4 | ... | ... | -0.99915 |
| 0.050965 | ... | ... | 0.2 | 0 | 0.2 | 29900 | 15.3 | 0 | 15.3 | ... | ... | -0.99915 |
| 0.048984 | ... | ... | 0.2 | 0 | 0.2 | 30000 | 16.3 | 0 | 16.3 | ... | ... | -0.99915 |
| 0.047181 | ... | ... | 0.2 | 0 | 0.2 | 30100 | 17.3 | 0 | 17.3 | ... | ... | -0.99915 |
| 0.037123 | ... | ... | 0.2 | 0 | 0.2 | 30200 | 18.3 | 0 | 18.3 | ... | ... | -0.99915 |
| 0.035858 | ... | ... | 0.2 | 0 | 0.2 | 30300 | 19.3 | 0 | 19.3 | ... | ... | -0.99915 |
| 0.034693 | ... | ... | 0.2 | 0 | 0.2 | 30400 | 20.3 | 0 | 20.3 | ... | ... | -0.99915 |
| 0.033616 | ... | ... | 0.2 | 0 | 0.2 | 30500 | 21.2 | 0 | 21.2 | ... | ... | -0.99915 |
| 0.021616 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 26.2 | 0 | 26.2 | ... | ... | -0.99915 |
| 0.011214 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 31.2 | 0 | 31.2 | ... | ... | -0.99915 |
| 0.010093 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 36.2 | 0 | 36.2 | ... | ... | -0.99915 |
| 0.00921 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 41.2 | 0 | 41.2 | ... | ... | -0.99915 |
| 0.008496 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 46.2 | 0 | 46.2 | ... | ... | -0.99915 |
| 0.007903 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 51.1 | 0 | 51.1 | ... | ... | -0.99915 |
| 0.007404 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 56.1 | 0 | 56.1 | ... | ... | -0.99915 |
| 0.006977 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 61.1 | 0 | 61.1 | ... | ... | -0.99915 |
| 0.006607 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 66.1 | 0 | 66.1 | ... | ... | -0.99915 |
| 0.006283 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 71.1 | 0 | 71.1 | ... | ... | -0.99915 |
| 0.005998 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 76.1 | 0 | 76.1 | ... | ... | -0.99915 |
| 0.005743 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 81.1 | 0 | 81.1 | ... | ... | -0.99915 |
| 0.005516 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 86.1 | 0 | 86.1 | ... | ... | -0.99915 |
| 0.005123 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 96.1 | 0 | 96.1 | ... | ... | -0.99915 |
| 0.004798 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 106.1 | 0 | 106.1 | ... | ... | -0.99915 |
| 0.004522 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 116.1 | 0 | 116.1 | ... | ... | -0.99915 |
| 0.004287 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 126.1 | 0 | 126.1 | ... | ... | -0.99915 |
| 0.004082 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 136.1 | 0 | 136.1 | ... | ... | -0.99915 |
| 0.003903 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 146.1 | 0 | 146.1 | ... | ... | -0.99915 |
| 0.003745 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 156.1 | 0 | 156.1 | ... | ... | -0.99915 |
| 0.003604 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 166.1 | 0 | 166.1 | ... | ... | -0.99915 |
| 0.003476 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 176.1 | 0 | 176.1 | ... | ... | -0.99915 |
| 0.003362 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 186.1 | 0 | 186.1 | ... | ... | -0.99915 |
| 0.003259 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 196.1 | 0 | 196.1 | ... | ... | -0.99915 |
| 0.003164 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 206.1 | 0 | 206.1 | ... | ... | -0.99915 |
| 0.003077 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 216.1 | 0 | 216.1 | ... | ... | -0.99915 |
| 0.002997 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 226.1 | 0 | 226.1 | ... | ... | -0.99915 |
| 0.002924 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 236.1 | 0 | 236.1 | ... | ... | -0.99915 |
| 0.002855 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 246.1 | 0 | 246.1 | ... | ... | -0.99915 |
| 0.002792 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 256.1 | 0 | 256.1 | ... | ... | -0.99915 |
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.