Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999602 | ... | ... | 152.6 | 0 | 152.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.00202 |
| 0.999602 | ... | ... | 147.6 | 0 | 147.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002112 |
| 0.999602 | ... | ... | 142.6 | 0 | 142.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002209 |
| 0.999602 | ... | ... | 137.6 | 0 | 137.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002312 |
| 0.999602 | ... | ... | 132.6 | 0 | 132.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002421 |
| 0.999602 | ... | ... | 127.6 | 0 | 127.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002538 |
| 0.999602 | ... | ... | 122.6 | 0 | 122.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002661 |
| 0.999602 | ... | ... | 117.6 | 0 | 117.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002794 |
| 0.999602 | ... | ... | 112.6 | 0 | 112.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002937 |
| 0.999602 | ... | ... | 107.6 | 0 | 107.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00309 |
| 0.999602 | ... | ... | 102.6 | 0 | 102.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003256 |
| 0.999602 | ... | ... | 97.6 | 0 | 97.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003436 |
| 0.999602 | ... | ... | 87.6 | 0 | 87.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003848 |
| 0.999602 | ... | ... | 77.6 | 0 | 77.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004348 |
| 0.999602 | ... | ... | 72.6 | 0 | 72.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004642 |
| 0.999602 | ... | ... | 67.7 | 0 | 67.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004973 |
| 0.999602 | ... | ... | 62.7 | 0 | 62.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005348 |
| 0.999602 | ... | ... | 57.7 | 0 | 57.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005778 |
| 0.999602 | ... | ... | 52.7 | 0 | 52.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006278 |
| 0.999602 | ... | ... | 47.7 | 0 | 47.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006865 |
| 0.999602 | ... | ... | 42.7 | 0 | 42.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.007567 |
| 0.999602 | ... | ... | 37.7 | 0 | 37.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.008425 |
| 0.999602 | ... | ... | 32.7 | 0 | 32.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.0095 |
| 0.999602 | ... | ... | 27.7 | 0 | 27.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.010892 |
| 0.999602 | ... | ... | 22.7 | 0 | 22.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.012779 |
| 0.999602 | ... | ... | 17.7 | 0 | 17.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.01551 |
| 0.999602 | ... | ... | 13.7 | 0 | 13.7 | 28400 | 0.2 | 0 | 0.2 | ... | ... | -0.041833 |
| 0.999602 | ... | ... | 12.7 | 0 | 12.7 | 28500 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | -0.033079 |
| 0.999602 | ... | ... | 11.8 | 0 | 11.8 | 28600 | 0.2 | 0 | 0.2 | ... | ... | -0.04654 |
| 0.999602 | ... | ... | 10.9 | 0 | 10.9 | 28700 | 0.3 | 0 | 0.3 | ... | ... | -0.069414 |
| 0.999602 | ... | ... | 9.9 | 0 | 9.9 | 28800 | 0.3 | 0 | 0.3 | ... | ... | -0.082782 |
| 0.999602 | ... | ... | 9 | 0 | 9 | 28900 | 0.4 | 0 | 0.4 | ... | ... | -0.105075 |
| 0.999602 | ... | ... | 8.1 | 0 | 8.1 | 29000 | 0.5 | 0 | 0.5 | ... | ... | -0.120279 |
| 0.999602 | ... | ... | 7.2 | 0 | 7.2 | 29100 | 0.6 | 0 | 0.6 | ... | ... | -0.144348 |
| 0.999602 | ... | ... | 6.3 | 0 | 6.3 | 29200 | 0.7 | 0 | 0.7 | ... | ... | -0.176294 |
| 0.999602 | ... | ... | 5.5 | 0 | 5.5 | 29300 | 0.9 | 0 | 0.9 | ... | ... | -0.209352 |
| 0.954025 | ... | ... | 4.7 | 0 | 4.7 | 29400 | 1.1 | 0 | 1.1 | ... | ... | -0.249417 |
| 0.829093 | ... | ... | 4 | 0 | 4 | 29500 | 1.4 | 0 | 1.4 | ... | ... | -0.299058 |
| 0.731992 | ... | ... | 3.3 | 0 | 3.3 | 29600 | 1.7 | 0 | 1.7 | ... | ... | -0.351545 |
| 0.641982 | ... | ... | 2.7 | 0 | 2.7 | 29700 | 2.1 | 0 | 2.1 | ... | ... | -0.405965 |
| 0.552195 | ... | ... | 2.3 | 0 | 2.3 | 29800 | 2.7 | 0 | 2.7 | ... | ... | -0.462475 |
| 0.471253 | ... | ... | 1.8 | 0 | 1.8 | 29900 | 3.2 | 0 | 3.2 | ... | ... | -0.516016 |
| 0.391514 | 1.4 | 1.4 | 1.5 | -0.1 | 1.4 | 30000 | 3.9 | 0 | 3.9 | ... | ... | -0.566127 |
| 0.330375 | ... | ... | 1.2 | 0 | 1.2 | 30100 | 4.6 | 0 | 4.6 | ... | ... | -0.611873 |
| 0.27671 | ... | ... | 1 | 0 | 1 | 30200 | 5.4 | 0 | 5.4 | ... | ... | -0.650255 |
| 0.226957 | ... | ... | 0.8 | 0 | 0.8 | 30300 | 6.2 | 0 | 6.2 | ... | ... | -0.68532 |
| 0.186292 | ... | ... | 0.6 | 0 | 0.6 | 30400 | 7 | 0 | 7 | ... | ... | -0.714772 |
| 0.147173 | ... | ... | 0.5 | 0 | 0.5 | 30500 | 7.9 | 0 | 7.9 | ... | ... | -0.741923 |
| 0.117845 | ... | ... | 0.4 | 0 | 0.4 | 30600 | 8.8 | 0 | 8.8 | ... | ... | -0.763542 |
| 0.09982 | ... | ... | 0.3 | 0 | 0.3 | 30700 | 9.7 | 0 | 9.7 | ... | ... | -0.779519 |
| 0.083226 | ... | ... | 0.3 | 0 | 0.3 | 30800 | 10.7 | 0 | 10.7 | ... | ... | -0.793901 |
| 0.067583 | ... | ... | 0.2 | 0 | 0.2 | 30900 | 11.6 | 0 | 11.6 | ... | ... | -0.806984 |
| 0.063716 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 12.6 | 0 | 12.6 | ... | ... | -0.815076 |
| 0.049587 | ... | ... | 0.2 | 0 | 0.2 | 31100 | 13.6 | 0 | 13.6 | ... | ... | -0.826147 |
| 0.047081 | ... | ... | 0.2 | 0 | 0.2 | 31200 | 14.6 | 0 | 14.6 | ... | ... | -0.832592 |
| 0.044861 | ... | ... | 0.2 | 0 | 0.2 | 31300 | 15.5 | 0 | 15.5 | ... | ... | -0.842216 |
| 0.032067 | ... | ... | 0.1 | 0 | 0.1 | 31400 | 16.5 | 0 | 16.5 | ... | ... | -0.847462 |
| 0.03069 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 17.5 | 0 | 17.5 | ... | ... | -0.852265 |
| 0.029444 | ... | ... | 0.1 | 0 | 0.1 | 31600 | 18.5 | 0 | 18.5 | ... | ... | -0.856682 |
| 0.028313 | ... | ... | 0.1 | 0 | 0.1 | 31700 | 19.5 | 0 | 19.5 | ... | ... | -0.860762 |
| 0.027281 | ... | ... | 0.1 | 0 | 0.1 | 31800 | 20.5 | 0 | 20.5 | ... | ... | -0.868074 |
| 0.015587 | ... | ... | 0.1 | 0 | 0.1 | 31900 | 21.5 | 0 | 21.5 | ... | ... | -0.871528 |
| 0.015051 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 22.5 | 0 | 22.5 | ... | ... | -0.874749 |
| 0.014554 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 23.5 | 0 | 23.5 | ... | ... | -0.877761 |
| 0.014094 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 24.5 | 0 | 24.5 | ... | ... | -0.880587 |
| 0.013669 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 25.5 | 0 | 25.5 | ... | ... | -0.883241 |
| 0.013273 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 26.5 | 0 | 26.5 | ... | ... | -0.885742 |
| 0.012901 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 27.5 | 0 | 27.5 | ... | ... | -0.888104 |
| 0.012554 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 28.5 | 0 | 28.5 | ... | ... | -0.890337 |
| 0.012228 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 29.5 | 0 | 29.5 | ... | ... | -0.892452 |
| 0.011923 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 30.5 | 0 | 30.5 | ... | ... | -0.89446 |
| 0.011635 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 31.5 | 0 | 31.5 | ... | ... | -0.89637 |
| 0.011362 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 32.5 | 0 | 32.5 | ... | ... | -0.898188 |
| 0.011104 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 33.5 | 0 | 33.5 | ... | ... | -0.89992 |
| 0.01086 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 34.5 | 0 | 34.5 | ... | ... | -0.901573 |
| 0.010629 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 35.5 | 0 | 35.5 | ... | ... | -0.903154 |
| 0.010409 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 36.5 | 0 | 36.5 | ... | ... | -0.904667 |
| 0.010199 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 37.5 | 0 | 37.5 | ... | ... | -0.906116 |
| 0.01 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 38.5 | 0 | 38.5 | ... | ... | -0.907506 |
| 0.009287 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 42.5 | 0 | 42.5 | ... | ... | -0.912541 |
| 0.008552 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 47.5 | 0 | 47.5 | ... | ... | -0.917868 |
| 0.007943 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 52.5 | 0 | 52.5 | ... | ... | -0.922368 |
| 0.007433 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 57.5 | 0 | 57.5 | ... | ... | -0.926226 |
| 0.006995 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 62.5 | 0 | 62.5 | ... | ... | -0.929576 |
| 0.006619 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 67.5 | 0 | 67.5 | ... | ... | -0.932515 |
| 0.006288 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 72.4 | 0 | 72.4 | ... | ... | -0.937184 |
| 0.005998 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 77.4 | 0 | 77.4 | ... | ... | -0.939441 |
| 0.005739 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 82.4 | 0 | 82.4 | ... | ... | -0.941468 |
| 0.005507 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 87.4 | 0 | 87.4 | ... | ... | -0.943299 |
| 0.005298 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 92.4 | 0 | 92.4 | ... | ... | -0.944962 |
| 0.005109 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 97.4 | 0 | 97.4 | ... | ... | -0.946481 |
| 0.004937 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 102.4 | 0 | 102.4 | ... | ... | -0.947874 |
| 0.004633 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 112.4 | 0 | 112.4 | ... | ... | -0.950339 |
| 0.004377 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 122.4 | 0 | 122.4 | ... | ... | -0.952456 |
| 0.004155 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 132.4 | 0 | 132.4 | ... | ... | -0.954295 |
| 0.003962 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 142.4 | 0 | 142.4 | ... | ... | -0.955908 |
| 0.003792 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 152.4 | 0 | 152.4 | ... | ... | -0.957334 |
| 0.003641 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 162.4 | 0 | 162.4 | ... | ... | -0.958606 |
| 0.003506 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 172.4 | 0 | 172.4 | ... | ... | -0.959747 |
| 0.003385 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 182.4 | 0 | 182.4 | ... | ... | -0.960776 |
| 0.003276 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 192.4 | 0 | 192.4 | ... | ... | -0.961709 |
| 0.003176 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 202.4 | 0 | 202.4 | ... | ... | -0.962559 |
| 0.003084 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 212.4 | 0 | 212.4 | ... | ... | -0.963337 |
| 0.003001 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 222.4 | 0 | 222.4 | ... | ... | -0.96405 |
| 0.002924 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 232.4 | 0 | 232.4 | ... | ... | -0.964708 |
| 0.002852 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 242.4 | 0 | 242.4 | ... | ... | -0.965316 |
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.