Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998934 | ... | ... | 140.2 | 0 | 140.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002224 |
| 0.998934 | ... | ... | 135.2 | 0 | 135.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002331 |
| 0.998934 | ... | ... | 130.2 | 0 | 130.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002446 |
| 0.998934 | ... | ... | 125.2 | 0 | 125.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002567 |
| 0.998934 | ... | ... | 120.2 | 0 | 120.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002697 |
| 0.998934 | ... | ... | 115.2 | 0 | 115.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002836 |
| 0.998934 | ... | ... | 110.2 | 0 | 110.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002986 |
| 0.998934 | ... | ... | 105.2 | 0 | 105.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003148 |
| 0.998934 | ... | ... | 100.2 | 0 | 100.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003323 |
| 0.998934 | ... | ... | 95.2 | 0 | 95.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003514 |
| 0.998934 | ... | ... | 90.2 | 0 | 90.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003722 |
| 0.998934 | ... | ... | 85.2 | 0 | 85.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003952 |
| 0.998934 | ... | ... | 75.2 | 0 | 75.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.004487 |
| 0.998934 | ... | ... | 65.2 | 0 | 65.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.005162 |
| 0.998934 | ... | ... | 60.2 | 0 | 60.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.005571 |
| 0.998934 | ... | ... | 55.2 | 0 | 55.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.006043 |
| 0.998934 | ... | ... | 50.2 | 0 | 50.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.006594 |
| 0.998934 | ... | ... | 45.2 | 0 | 45.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.00725 |
| 0.998934 | ... | ... | 40.2 | 0 | 40.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.008044 |
| 0.998934 | ... | ... | 35.3 | 0 | 35.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009027 |
| 0.998934 | ... | ... | 30.3 | 0 | 30.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.010285 |
| 0.998934 | ... | ... | 25.3 | 0 | 25.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.011957 |
| 0.998934 | ... | ... | 20.3 | 0 | 20.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.024123 |
| 0.998934 | ... | ... | 19.3 | 0 | 19.3 | 26600 | 0.1 | 0 | 0.1 | ... | ... | -0.025086 |
| 0.998934 | ... | ... | 18.3 | 0 | 18.3 | 26700 | 0.1 | 0 | 0.1 | ... | ... | -0.026132 |
| 0.998934 | ... | ... | 17.3 | 0 | 17.3 | 26800 | 0.2 | 0 | 0.2 | ... | ... | -0.036523 |
| 0.998934 | ... | ... | 16.4 | 0 | 16.4 | 26900 | 0.2 | 0 | 0.2 | ... | ... | -0.038162 |
| 0.998934 | ... | ... | 15.4 | 0 | 15.4 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.039969 |
| 0.998934 | ... | ... | 14.4 | 0 | 14.4 | 27100 | 0.2 | 0 | 0.2 | ... | ... | -0.051177 |
| 0.998934 | ... | ... | 13.4 | 0 | 13.4 | 27200 | 0.2 | 0 | 0.2 | ... | ... | -0.053839 |
| 0.998934 | ... | ... | 12.5 | 0 | 12.5 | 27300 | 0.3 | 0 | 0.3 | ... | ... | -0.065879 |
| 0.972365 | ... | ... | 11.6 | 0 | 11.6 | 27400 | 0.4 | 0 | 0.4 | ... | ... | -0.086311 |
| 0.943403 | ... | ... | 10.7 | 0 | 10.7 | 27500 | 0.5 | 0 | 0.5 | ... | ... | -0.106458 |
| 0.917752 | ... | ... | 9.8 | 0 | 9.8 | 27600 | 0.6 | 0 | 0.6 | ... | ... | -0.126905 |
| 0.884429 | ... | ... | 8.9 | 0 | 8.9 | 27700 | 0.7 | 0 | 0.7 | ... | ... | -0.15402 |
| 0.852568 | ... | ... | 8.1 | 0 | 8.1 | 27800 | 0.9 | 0 | 0.9 | ... | ... | -0.181421 |
| 0.814583 | ... | ... | 7.3 | 0 | 7.3 | 27900 | 1.1 | 0 | 1.1 | ... | ... | -0.214383 |
| 0.776923 | ... | ... | 6.5 | 0 | 6.5 | 28000 | 1.3 | 0 | 1.3 | ... | ... | -0.247958 |
| 0.73005 | ... | ... | 5.8 | 0 | 5.8 | 28100 | 1.6 | 0 | 1.6 | ... | ... | -0.289484 |
| 0.684013 | ... | ... | 5.1 | 0 | 5.1 | 28200 | 1.9 | 0 | 1.9 | ... | ... | -0.330989 |
| 0.634934 | ... | ... | 4.4 | 0 | 4.4 | 28300 | 2.2 | 0 | 2.2 | ... | ... | -0.375405 |
| 0.583719 | ... | ... | 3.8 | 0 | 3.8 | 28400 | 2.6 | 0 | 2.6 | ... | ... | -0.421884 |
| 0.531206 | ... | ... | 3.3 | 0 | 3.3 | 28500 | 3.1 | 0 | 3.1 | ... | ... | -0.469613 |
| 0.478709 | ... | ... | 2.8 | 0 | 2.8 | 28600 | 3.6 | 0 | 3.6 | ... | ... | -0.5178 |
| 0.426841 | ... | ... | 2.4 | 0 | 2.4 | 28700 | 4.2 | 0 | 4.2 | ... | ... | -0.564489 |
| 0.378273 | ... | ... | 2 | 0 | 2 | 28800 | 4.8 | 0 | 4.8 | ... | ... | -0.608666 |
| 0.333263 | ... | ... | 1.7 | 0 | 1.7 | 28900 | 5.5 | 0 | 5.5 | ... | ... | -0.649598 |
| 0.288985 | ... | ... | 1.4 | 0 | 1.4 | 29000 | 6.2 | 0 | 6.2 | ... | ... | -0.689536 |
| 0.25297 | ... | ... | 1.2 | 0 | 1.2 | 29100 | 7 | 0 | 7 | ... | ... | -0.722301 |
| 0.22304 | ... | ... | 1.1 | 0 | 1.1 | 29200 | 7.8 | 0 | 7.8 | ... | ... | -0.753618 |
| 0.194642 | ... | ... | 0.9 | 0 | 0.9 | 29300 | 8.7 | 0 | 8.7 | ... | ... | -0.779763 |
| 0.16712 | ... | ... | 0.8 | 0 | 0.8 | 29400 | 9.6 | 0 | 9.6 | ... | ... | -0.800165 |
| 0.146186 | ... | ... | 0.7 | 0 | 0.7 | 29500 | 10.5 | 0 | 10.5 | ... | ... | -0.819241 |
| 0.126056 | ... | ... | 0.6 | 0 | 0.6 | 29600 | 11.4 | 0 | 11.4 | ... | ... | -0.837288 |
| 0.113284 | ... | ... | 0.5 | 0 | 0.5 | 29700 | 12.3 | 0 | 12.3 | ... | ... | -0.849431 |
| 0.101321 | ... | ... | 0.5 | 0 | 0.5 | 29800 | 13.3 | 0 | 13.3 | ... | ... | -0.860693 |
| 0.089997 | ... | ... | 0.4 | 0 | 0.4 | 29900 | 14.2 | 0 | 14.2 | ... | ... | -0.871222 |
| 0.07916 | ... | ... | 0.4 | 0 | 0.4 | 30000 | 15.2 | 0 | 15.2 | ... | ... | -0.881136 |
| 0.068677 | ... | ... | 0.3 | 0 | 0.3 | 30100 | 16.1 | 0 | 16.1 | ... | ... | -0.890536 |
| 0.066028 | ... | ... | 0.3 | 0 | 0.3 | 30200 | 17.1 | 0 | 17.1 | ... | ... | -0.894223 |
| 0.05624 | ... | ... | 0.3 | 0 | 0.3 | 30300 | 18.1 | 0 | 18.1 | ... | ... | -0.902736 |
| 0.054255 | ... | ... | 0.3 | 0 | 0.3 | 30400 | 19.1 | 0 | 19.1 | ... | ... | -0.9057 |
| 0.052435 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 20 | 0 | 20 | ... | ... | -0.913542 |
| 0.031317 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 25 | 0 | 25 | ... | ... | -0.928748 |
| 0.020354 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 29.9 | 0 | 29.9 | ... | ... | -0.940361 |
| 0.018235 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 34.9 | 0 | 34.9 | ... | ... | -0.945358 |
| 0.016586 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 39.9 | 0 | 39.9 | ... | ... | -0.953298 |
| 0.008843 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 44.9 | 0 | 44.9 | ... | ... | -0.956194 |
| 0.008191 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 49.8 | 0 | 49.8 | ... | ... | -0.962262 |
| 0.007647 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 54.8 | 0 | 54.8 | ... | ... | -0.964052 |
| 0.007184 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 59.8 | 0 | 59.8 | ... | ... | -0.96557 |
| 0.006787 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 64.8 | 0 | 64.8 | ... | ... | -0.966875 |
| 0.00644 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 69.8 | 0 | 69.8 | ... | ... | -0.968007 |
| 0.006135 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 74.8 | 0 | 74.8 | ... | ... | -0.968997 |
| 0.005865 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 79.8 | 0 | 79.8 | ... | ... | -0.969871 |
| 0.005624 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 84.8 | 0 | 84.8 | ... | ... | -0.970646 |
| 0.005211 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 94.8 | 0 | 94.8 | ... | ... | -0.97196 |
| 0.00487 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 104.8 | 0 | 104.8 | ... | ... | -0.973026 |
| 0.004582 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 114.8 | 0 | 114.8 | ... | ... | -0.973906 |
| 0.004338 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 124.8 | 0 | 124.8 | ... | ... | -0.97464 |
| 0.004125 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 134.8 | 0 | 134.8 | ... | ... | -0.975259 |
| 0.00394 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 144.8 | 0 | 144.8 | ... | ... | -0.975786 |
| 0.003777 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 154.8 | 0 | 154.8 | ... | ... | -0.976235 |
| 0.003632 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 164.8 | 0 | 164.8 | ... | ... | -0.976623 |
| 0.003501 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 174.8 | 0 | 174.8 | ... | ... | -0.976956 |
| 0.003384 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 184.8 | 0 | 184.8 | ... | ... | -0.977245 |
| 0.003278 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 194.8 | 0 | 194.8 | ... | ... | -0.977497 |
| 0.00318 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 204.8 | 0 | 204.8 | ... | ... | -0.977715 |
| 0.003092 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 214.8 | 0 | 214.8 | ... | ... | -0.977904 |
| 0.00301 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 224.8 | 0 | 224.8 | ... | ... | -0.978068 |
| 0.002935 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 234.8 | 0 | 234.8 | ... | ... | -0.978211 |
| 0.002865 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 244.8 | 0 | 244.8 | ... | ... | -0.978335 |
| 0.002801 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 254.8 | 0 | 254.8 | ... | ... | -0.978441 |
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.