Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.971504 | ... | ... | 145.4 | 0 | 145.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002157 |
| 0.970533 | ... | ... | 140.4 | 0 | 140.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002259 |
| 0.969519 | ... | ... | 135.4 | 0 | 135.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002368 |
| 0.968459 | ... | ... | 130.4 | 0 | 130.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002483 |
| 0.967347 | ... | ... | 125.4 | 0 | 125.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002606 |
| 0.966176 | ... | ... | 120.4 | 0 | 120.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002738 |
| 0.96494 | ... | ... | 115.4 | 0 | 115.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002879 |
| 0.963629 | ... | ... | 110.4 | 0 | 110.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00303 |
| 0.962235 | ... | ... | 105.4 | 0 | 105.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003194 |
| 0.960746 | ... | ... | 100.4 | 0 | 100.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003372 |
| 0.959148 | ... | ... | 95.4 | 0 | 95.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003566 |
| 0.957425 | ... | ... | 90.4 | 0 | 90.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003778 |
| 0.955559 | ... | ... | 85.4 | 0 | 85.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.004012 |
| 0.953524 | ... | ... | 80.4 | 0 | 80.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00427 |
| 0.951293 | ... | ... | 75.4 | 0 | 75.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004559 |
| 0.948828 | ... | ... | 70.4 | 0 | 70.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004882 |
| 0.946085 | ... | ... | 65.4 | 0 | 65.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.005249 |
| 0.943003 | ... | ... | 60.4 | 0 | 60.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005669 |
| 0.939505 | ... | ... | 55.4 | 0 | 55.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.006155 |
| 0.935488 | ... | ... | 50.4 | 0 | 50.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.006724 |
| 0.930807 | ... | ... | 45.4 | 0 | 45.4 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.007404 |
| 0.923043 | ... | ... | 40.5 | 0 | 40.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.014117 |
| 0.916128 | ... | ... | 35.5 | 0 | 35.5 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.015832 |
| 0.902425 | ... | ... | 30.6 | 0 | 30.6 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.030057 |
| 0.88546 | ... | ... | 25.7 | 0 | 25.7 | 26500 | 0.3 | 0 | 0.3 | ... | ... | -0.046095 |
| 0.853012 | ... | ... | 21 | 0 | 21 | 27000 | 0.6 | 0 | 0.6 | ... | ... | -0.080704 |
| 0.802969 | ... | ... | 16.5 | 0 | 16.5 | 27500 | 1.1 | 0 | 1.1 | ... | ... | -0.145047 |
| 0.722449 | ... | ... | 12.5 | 0 | 12.5 | 28000 | 2.1 | 0 | 2.1 | ... | ... | -0.2395 |
| 0.61678 | ... | ... | 9.1 | 0 | 9.1 | 28500 | 3.7 | 0 | 3.7 | ... | ... | -0.36457 |
| 0.498024 | ... | ... | 6.4 | 0 | 6.4 | 29000 | 6 | 0 | 6 | ... | ... | -0.502694 |
| 0.381659 | ... | ... | 4.3 | 0 | 4.3 | 29500 | 8.9 | 0 | 8.9 | ... | ... | -0.637368 |
| 0.278099 | 2.8 | 2.8 | 2.9 | -0.1 | 2.8 | 30000 | 12.5 | 0 | 12.5 | ... | ... | -0.756028 |
| 0.198129 | 1.9 | 1.9 | 2 | -0.1 | 1.9 | 30500 | 16.5 | 0 | 16.5 | ... | ... | -0.850503 |
| 0.14375 | ... | ... | 1.3 | 0 | 1.3 | 31000 | 20.9 | 0 | 20.9 | ... | ... | -0.926888 |
| 0.102908 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 25.5 | 0 | 25.5 | ... | ... | -0.99099 |
| 0.075414 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 30.2 | 0 | 30.2 | ... | ... | -0.997272 |
| 0.053649 | ... | ... | 0.5 | 0 | 0.5 | 32500 | 35 | 0 | 35 | ... | ... | -0.997272 |
| 0.041371 | ... | ... | 0.4 | 0 | 0.4 | 33000 | 39.9 | 0 | 39.9 | ... | ... | -0.997272 |
| 0.030048 | ... | ... | 0.3 | 0 | 0.3 | 33500 | 44.8 | 0 | 44.8 | ... | ... | -0.997272 |
| 0.023751 | ... | ... | 0.2 | 0 | 0.2 | 34000 | 49.7 | 0 | 49.7 | ... | ... | -0.997272 |
| 0.017913 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 54.7 | 0 | 54.7 | ... | ... | -0.997272 |
| 0.012322 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 59.7 | 0 | 59.7 | ... | ... | -0.997272 |
| 0.011671 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 64.6 | 0 | 64.6 | ... | ... | -0.997272 |
| 0.006364 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 69.6 | 0 | 69.6 | ... | ... | -0.997272 |
| 0.006067 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 74.6 | 0 | 74.6 | ... | ... | -0.997272 |
| 0.005803 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 79.6 | 0 | 79.6 | ... | ... | -0.997272 |
| 0.005567 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 84.6 | 0 | 84.6 | ... | ... | -0.997272 |
| 0.005354 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 89.6 | 0 | 89.6 | ... | ... | -0.997272 |
| 0.005162 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 94.6 | 0 | 94.6 | ... | ... | -0.997272 |
| 0.004987 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 99.6 | 0 | 99.6 | ... | ... | -0.997272 |
| 0.004827 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 104.6 | 0 | 104.6 | ... | ... | -0.997272 |
| 0.00468 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 109.6 | 0 | 109.6 | ... | ... | -0.997272 |
| 0.004544 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 114.6 | 0 | 114.6 | ... | ... | -0.997272 |
| 0.00442 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 119.6 | 0 | 119.6 | ... | ... | -0.997272 |
| 0.004303 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 124.6 | 0 | 124.6 | ... | ... | -0.997272 |
| 0.004195 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 129.6 | 0 | 129.6 | ... | ... | -0.997272 |
| 0.004094 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 134.6 | 0 | 134.6 | ... | ... | -0.997272 |
| 0.004 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 139.6 | 0 | 139.6 | ... | ... | -0.997272 |
| 0.003911 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 144.6 | 0 | 144.6 | ... | ... | -0.997272 |
| 0.003828 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 149.6 | 0 | 149.6 | ... | ... | -0.997272 |
| 0.00375 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 154.6 | 0 | 154.6 | ... | ... | -0.997272 |
| 0.003676 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 159.6 | 0 | 159.6 | ... | ... | -0.997272 |
| 0.003606 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 164.6 | 0 | 164.6 | ... | ... | -0.997272 |
| 0.00354 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 169.6 | 0 | 169.6 | ... | ... | -0.997272 |
| 0.003477 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 174.6 | 0 | 174.6 | ... | ... | -0.997272 |
| 0.003417 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 179.6 | 0 | 179.6 | ... | ... | -0.997272 |
| 0.003361 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 184.6 | 0 | 184.6 | ... | ... | -0.997272 |
| 0.003307 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 189.6 | 0 | 189.6 | ... | ... | -0.997272 |
| 0.003256 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 194.6 | 0 | 194.6 | ... | ... | -0.997272 |
| 0.003207 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 199.6 | 0 | 199.6 | ... | ... | -0.997272 |
| 0.00316 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 204.6 | 0 | 204.6 | ... | ... | -0.997272 |
| 0.003115 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 209.6 | 0 | 209.6 | ... | ... | -0.997272 |
| 0.003072 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 214.6 | 0 | 214.6 | ... | ... | -0.997272 |
| 0.00303 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 219.6 | 0 | 219.6 | ... | ... | -0.997272 |
| 0.002991 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 224.6 | 0 | 224.6 | ... | ... | -0.997272 |
| 0.002953 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 229.6 | 0 | 229.6 | ... | ... | -0.997272 |
| 0.002881 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 239.6 | 0 | 239.6 | ... | ... | -0.997272 |
| 0.002815 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 249.6 | 0 | 249.6 | ... | ... | -0.997272 |
| 0.002753 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 259.6 | 0 | 259.6 | ... | ... | -0.997272 |
| 0.002695 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 269.6 | 0 | 269.6 | ... | ... | -0.997272 |
| 0.002641 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 279.6 | 0 | 279.6 | ... | ... | -0.997272 |
| 0.00259 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 289.6 | 0 | 289.6 | ... | ... | -0.997272 |
| 0.002543 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 299.6 | 0 | 299.6 | ... | ... | -0.997272 |
| 0.002498 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 309.6 | 0 | 309.6 | ... | ... | -0.997272 |
| 0.002455 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 319.6 | 0 | 319.6 | ... | ... | -0.997272 |
| 0.002415 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 329.6 | 0 | 329.6 | ... | ... | -0.997155 |
| 0.002378 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 339.6 | 0 | 339.6 | ... | ... | -0.995787 |
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.