Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999149 | ... | ... | 138 | 0 | 138 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002234 |
| 0.999149 | ... | ... | 133 | 0 | 133 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002342 |
| 0.999149 | ... | ... | 128 | 0 | 128 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002458 |
| 0.999149 | ... | ... | 123 | 0 | 123 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.00258 |
| 0.999149 | ... | ... | 118 | 0 | 118 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002711 |
| 0.999149 | ... | ... | 113 | 0 | 113 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002852 |
| 0.999149 | ... | ... | 108 | 0 | 108 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003003 |
| 0.999149 | ... | ... | 103 | 0 | 103 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003166 |
| 0.999149 | ... | ... | 98 | 0 | 98 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003343 |
| 0.999149 | ... | ... | 93 | 0 | 93 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003536 |
| 0.999149 | ... | ... | 88 | 0 | 88 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003747 |
| 0.999149 | ... | ... | 83 | 0 | 83 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003979 |
| 0.999149 | ... | ... | 73 | 0 | 73 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.004522 |
| 0.999149 | ... | ... | 63 | 0 | 63 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.005207 |
| 0.999149 | ... | ... | 58 | 0 | 58 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.005622 |
| 0.999149 | ... | ... | 53.1 | 0 | 53.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.006103 |
| 0.999149 | ... | ... | 48.1 | 0 | 48.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.006665 |
| 0.999149 | ... | ... | 43.1 | 0 | 43.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.007336 |
| 0.999149 | ... | ... | 38.1 | 0 | 38.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.00815 |
| 0.999149 | ... | ... | 33.1 | 0 | 33.1 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009161 |
| 0.999149 | ... | ... | 28.1 | 0 | 28.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.010459 |
| 0.999149 | ... | ... | 23.1 | 0 | 23.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.012196 |
| 0.999149 | ... | ... | 18.1 | 0 | 18.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.014655 |
| 0.999149 | ... | ... | 17.1 | 0 | 17.1 | 26600 | 0.1 | 0 | 0.1 | ... | ... | -0.025702 |
| 0.999149 | ... | ... | 16.1 | 0 | 16.1 | 26700 | 0.1 | 0 | 0.1 | ... | ... | -0.026806 |
| 0.999149 | ... | ... | 15.1 | 0 | 15.1 | 26800 | 0.1 | 0 | 0.1 | ... | ... | -0.028018 |
| 0.999149 | ... | ... | 14.2 | 0 | 14.2 | 26900 | 0.2 | 0 | 0.2 | ... | ... | -0.039223 |
| 0.999149 | ... | ... | 13.2 | 0 | 13.2 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.041146 |
| 0.999149 | ... | ... | 12.2 | 0 | 12.2 | 27100 | 0.2 | 0 | 0.2 | ... | ... | -0.052738 |
| 0.999149 | ... | ... | 11.2 | 0 | 11.2 | 27200 | 0.2 | 0 | 0.2 | ... | ... | -0.055592 |
| 0.999149 | ... | ... | 10.3 | 0 | 10.3 | 27300 | 0.3 | 0 | 0.3 | ... | ... | -0.068125 |
| 0.999149 | ... | ... | 9.3 | 0 | 9.3 | 27400 | 0.4 | 0 | 0.4 | ... | ... | -0.089353 |
| 0.999149 | ... | ... | 8.4 | 0 | 8.4 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.102961 |
| 0.999149 | ... | ... | 7.5 | 0 | 7.5 | 27600 | 0.5 | 0 | 0.5 | ... | ... | -0.124977 |
| 0.999149 | ... | ... | 6.7 | 0 | 6.7 | 27700 | 0.7 | 0 | 0.7 | ... | ... | -0.15421 |
| 0.999149 | ... | ... | 5.8 | 0 | 5.8 | 27800 | 0.9 | 0 | 0.9 | ... | ... | -0.189175 |
| 0.999149 | ... | ... | 5.1 | 0 | 5.1 | 27900 | 1.1 | 0 | 1.1 | ... | ... | -0.224013 |
| 0.999149 | ... | ... | 4.4 | 0 | 4.4 | 28000 | 1.4 | 0 | 1.4 | ... | ... | -0.267345 |
| 0.999149 | ... | ... | 3.7 | 0 | 3.7 | 28100 | 1.7 | 0 | 1.7 | ... | ... | -0.312712 |
| 0.855951 | ... | ... | 3.1 | 0 | 3.1 | 28200 | 2.1 | 0 | 2.1 | ... | ... | -0.359216 |
| 0.707135 | ... | ... | 2.6 | 0 | 2.6 | 28300 | 2.6 | 0 | 2.6 | ... | ... | -0.406055 |
| 0.590389 | ... | ... | 2.1 | 0 | 2.1 | 28400 | 3.1 | 0 | 3.1 | ... | ... | -0.452983 |
| 0.493903 | ... | ... | 1.8 | 0 | 1.8 | 28500 | 3.8 | 0 | 3.8 | ... | ... | -0.497376 |
| 0.411601 | ... | ... | 1.4 | 0 | 1.4 | 28600 | 4.4 | 0 | 4.4 | ... | ... | -0.538497 |
| 0.342933 | ... | ... | 1.2 | 0 | 1.2 | 28700 | 5.1 | 0 | 5.1 | ... | ... | -0.576356 |
| 0.280442 | ... | ... | 0.9 | 0 | 0.9 | 28800 | 5.9 | 0 | 5.9 | ... | ... | -0.609005 |
| 0.226994 | ... | ... | 0.7 | 0 | 0.7 | 28900 | 6.7 | 0 | 6.7 | ... | ... | -0.638842 |
| 0.191519 | ... | ... | 0.6 | 0 | 0.6 | 29000 | 7.6 | 0 | 7.6 | ... | ... | -0.66245 |
| 0.151024 | ... | ... | 0.5 | 0 | 0.5 | 29100 | 8.5 | 0 | 8.5 | ... | ... | -0.685811 |
| 0.130359 | ... | ... | 0.4 | 0 | 0.4 | 29200 | 9.4 | 0 | 9.4 | ... | ... | -0.702857 |
| 0.11198 | ... | ... | 0.4 | 0 | 0.4 | 29300 | 10.3 | 0 | 10.3 | ... | ... | -0.720521 |
| 0.095248 | ... | ... | 0.3 | 0 | 0.3 | 29400 | 11.3 | 0 | 11.3 | ... | ... | -0.734401 |
| 0.079683 | ... | ... | 0.3 | 0 | 0.3 | 29500 | 12.3 | 0 | 12.3 | ... | ... | -0.744591 |
| 0.064881 | ... | ... | 0.2 | 0 | 0.2 | 29600 | 13.2 | 0 | 13.2 | ... | ... | -0.7562 |
| 0.061378 | ... | ... | 0.2 | 0 | 0.2 | 29700 | 14.2 | 0 | 14.2 | ... | ... | -0.764454 |
| 0.047854 | ... | ... | 0.2 | 0 | 0.2 | 29800 | 15.2 | 0 | 15.2 | ... | ... | -0.774426 |
| 0.045555 | ... | ... | 0.2 | 0 | 0.2 | 29900 | 16.2 | 0 | 16.2 | ... | ... | -0.781267 |
| 0.043506 | ... | ... | 0.2 | 0 | 0.2 | 30000 | 17.2 | 0 | 17.2 | ... | ... | -0.787549 |
| 0.041666 | ... | ... | 0.2 | 0 | 0.2 | 30100 | 18.1 | 0 | 18.1 | ... | ... | -0.79578 |
| 0.029848 | ... | ... | 0.1 | 0 | 0.1 | 30200 | 19.1 | 0 | 19.1 | ... | ... | -0.80112 |
| 0.028685 | ... | ... | 0.1 | 0 | 0.1 | 30300 | 20.1 | 0 | 20.1 | ... | ... | -0.806085 |
| 0.027626 | ... | ... | 0.1 | 0 | 0.1 | 30400 | 21.1 | 0 | 21.1 | ... | ... | -0.810714 |
| 0.026655 | ... | ... | 0.1 | 0 | 0.1 | 30500 | 22.1 | 0 | 22.1 | ... | ... | -0.815041 |
| 0.013417 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 27.1 | 0 | 27.1 | ... | ... | -0.83534 |
| 0.011748 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 32.1 | 0 | 32.1 | ... | ... | -0.849008 |
| 0.010503 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 37.1 | 0 | 37.1 | ... | ... | -0.859838 |
| 0.009536 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 42.1 | 0 | 42.1 | ... | ... | -0.86867 |
| 0.00876 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 47.1 | 0 | 47.1 | ... | ... | -0.876033 |
| 0.008122 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 52.1 | 0 | 52.1 | ... | ... | -0.882283 |
| 0.00759 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 57 | 0 | 57 | ... | ... | -0.889407 |
| 0.007135 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 62 | 0 | 62 | ... | ... | -0.894039 |
| 0.006745 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 67 | 0 | 67 | ... | ... | -0.898115 |
| 0.006403 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 72 | 0 | 72 | ... | ... | -0.901733 |
| 0.006103 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 77 | 0 | 77 | ... | ... | -0.904969 |
| 0.005837 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 82 | 0 | 82 | ... | ... | -0.907883 |
| 0.005599 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 87 | 0 | 87 | ... | ... | -0.910521 |
| 0.00519 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 97 | 0 | 97 | ... | ... | -0.91512 |
| 0.004853 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 107 | 0 | 107 | ... | ... | -0.918997 |
| 0.004568 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 117 | 0 | 117 | ... | ... | -0.922314 |
| 0.004326 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 127 | 0 | 127 | ... | ... | -0.925185 |
| 0.004115 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 137 | 0 | 137 | ... | ... | -0.927698 |
| 0.003932 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 147 | 0 | 147 | ... | ... | -0.929915 |
| 0.003769 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 157 | 0 | 157 | ... | ... | -0.931886 |
| 0.003625 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 167 | 0 | 167 | ... | ... | -0.933651 |
| 0.003495 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 177 | 0 | 177 | ... | ... | -0.935241 |
| 0.003379 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 187 | 0 | 187 | ... | ... | -0.936679 |
| 0.003273 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 197 | 0 | 197 | ... | ... | -0.937987 |
| 0.003177 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 207 | 0 | 207 | ... | ... | -0.939182 |
| 0.003088 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 217 | 0 | 217 | ... | ... | -0.940277 |
| 0.003007 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 227 | 0 | 227 | ... | ... | -0.941284 |
| 0.002932 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 237 | 0 | 237 | ... | ... | -0.942214 |
| 0.002863 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 247 | 0 | 247 | ... | ... | -0.943073 |
| 0.002799 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 257 | 0 | 257 | ... | ... | -0.943871 |
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.