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 | ... | ... | -0.002219 |
| 0.998934 | ... | ... | 135.2 | 0 | 135.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002326 |
| 0.998934 | ... | ... | 130.2 | 0 | 130.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.00244 |
| 0.998934 | ... | ... | 125.2 | 0 | 125.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002561 |
| 0.998934 | ... | ... | 120.2 | 0 | 120.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00269 |
| 0.998934 | ... | ... | 115.2 | 0 | 115.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002829 |
| 0.998934 | ... | ... | 110.2 | 0 | 110.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002978 |
| 0.998934 | ... | ... | 105.2 | 0 | 105.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003139 |
| 0.998934 | ... | ... | 100.2 | 0 | 100.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003313 |
| 0.998934 | ... | ... | 95.2 | 0 | 95.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003503 |
| 0.998934 | ... | ... | 90.2 | 0 | 90.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00371 |
| 0.998934 | ... | ... | 85.2 | 0 | 85.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003938 |
| 0.998934 | ... | ... | 75.2 | 0 | 75.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00447 |
| 0.998934 | ... | ... | 65.2 | 0 | 65.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.00514 |
| 0.998934 | ... | ... | 60.2 | 0 | 60.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.005545 |
| 0.998934 | ... | ... | 55.2 | 0 | 55.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.006013 |
| 0.998934 | ... | ... | 50.2 | 0 | 50.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.006559 |
| 0.998934 | ... | ... | 45.2 | 0 | 45.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.007208 |
| 0.998934 | ... | ... | 40.2 | 0 | 40.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.007992 |
| 0.998934 | ... | ... | 35.3 | 0 | 35.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.008962 |
| 0.998934 | ... | ... | 30.3 | 0 | 30.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.0102 |
| 0.998934 | ... | ... | 25.3 | 0 | 25.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.011842 |
| 0.998934 | ... | ... | 20.3 | 0 | 20.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.023851 |
| 0.998934 | ... | ... | 19.3 | 0 | 19.3 | 26600 | 0.1 | 0 | 0.1 | ... | ... | -0.02479 |
| 0.998934 | ... | ... | 18.3 | 0 | 18.3 | 26700 | 0.1 | 0 | 0.1 | ... | ... | -0.02581 |
| 0.998934 | ... | ... | 17.3 | 0 | 17.3 | 26800 | 0.2 | 0 | 0.2 | ... | ... | -0.036063 |
| 0.998934 | ... | ... | 16.4 | 0 | 16.4 | 26900 | 0.2 | 0 | 0.2 | ... | ... | -0.037655 |
| 0.998934 | ... | ... | 15.4 | 0 | 15.4 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.039409 |
| 0.998934 | ... | ... | 14.4 | 0 | 14.4 | 27100 | 0.2 | 0 | 0.2 | ... | ... | -0.050435 |
| 0.998934 | ... | ... | 13.4 | 0 | 13.4 | 27200 | 0.2 | 0 | 0.2 | ... | ... | -0.053011 |
| 0.998934 | ... | ... | 12.5 | 0 | 12.5 | 27300 | 0.3 | 0 | 0.3 | ... | ... | -0.064821 |
| 0.998934 | ... | ... | 11.6 | 0 | 11.6 | 27400 | 0.4 | 0 | 0.4 | ... | ... | -0.084881 |
| 0.998934 | ... | ... | 10.7 | 0 | 10.7 | 27500 | 0.5 | 0 | 0.5 | ... | ... | -0.104622 |
| 0.998934 | ... | ... | 9.8 | 0 | 9.8 | 27600 | 0.6 | 0 | 0.6 | ... | ... | -0.12461 |
| 0.950645 | ... | ... | 8.9 | 0 | 8.9 | 27700 | 0.7 | 0 | 0.7 | ... | ... | -0.151124 |
| 0.907172 | ... | ... | 8.1 | 0 | 8.1 | 27800 | 0.9 | 0 | 0.9 | ... | ... | -0.177839 |
| 0.860085 | ... | ... | 7.3 | 0 | 7.3 | 27900 | 1.1 | 0 | 1.1 | ... | ... | -0.209952 |
| 0.816769 | ... | ... | 6.5 | 0 | 6.5 | 28000 | 1.3 | 0 | 1.3 | ... | ... | -0.242543 |
| 0.763352 | ... | ... | 5.8 | 0 | 5.8 | 28100 | 1.6 | 0 | 1.6 | ... | ... | -0.28291 |
| 0.712826 | ... | ... | 5.1 | 0 | 5.1 | 28200 | 1.9 | 0 | 1.9 | ... | ... | -0.323073 |
| 0.659698 | ... | ... | 4.4 | 0 | 4.4 | 28300 | 2.2 | 0 | 2.2 | ... | ... | -0.365961 |
| 0.604872 | ... | ... | 3.8 | 0 | 3.8 | 28400 | 2.6 | 0 | 2.6 | ... | ... | -0.410722 |
| 0.549154 | ... | ... | 3.3 | 0 | 3.3 | 28500 | 3.1 | 0 | 3.1 | ... | ... | -0.456544 |
| 0.49358 | ... | ... | 2.8 | 0 | 2.8 | 28600 | 3.6 | 0 | 3.6 | ... | ... | -0.502643 |
| 0.439293 | ... | ... | 2.4 | 0 | 2.4 | 28700 | 4.2 | 0 | 4.2 | ... | ... | -0.547376 |
| 0.388495 | ... | ... | 2 | 0 | 2 | 28800 | 4.8 | 0 | 4.8 | ... | ... | -0.58961 |
| 0.341626 | ... | ... | 1.7 | 0 | 1.7 | 28900 | 5.5 | 0 | 5.5 | ... | ... | -0.628686 |
| 0.295824 | ... | ... | 1.4 | 0 | 1.4 | 29000 | 6.2 | 0 | 6.2 | ... | ... | -0.66644 |
| 0.258531 | ... | ... | 1.2 | 0 | 1.2 | 29100 | 7 | 0 | 7 | ... | ... | -0.697769 |
| 0.227583 | ... | ... | 1.1 | 0 | 1.1 | 29200 | 7.8 | 0 | 7.8 | ... | ... | -0.727428 |
| 0.198355 | ... | ... | 0.9 | 0 | 0.9 | 29300 | 8.7 | 0 | 8.7 | ... | ... | -0.752374 |
| 0.170139 | ... | ... | 0.8 | 0 | 0.8 | 29400 | 9.6 | 0 | 9.6 | ... | ... | -0.772204 |
| 0.148665 | ... | ... | 0.7 | 0 | 0.7 | 29500 | 10.5 | 0 | 10.5 | ... | ... | -0.79061 |
| 0.128079 | ... | ... | 0.6 | 0 | 0.6 | 29600 | 11.4 | 0 | 11.4 | ... | ... | -0.807876 |
| 0.114993 | ... | ... | 0.5 | 0 | 0.5 | 29700 | 12.3 | 0 | 12.3 | ... | ... | -0.820064 |
| 0.102762 | ... | ... | 0.5 | 0 | 0.5 | 29800 | 13.3 | 0 | 13.3 | ... | ... | -0.831318 |
| 0.091211 | ... | ... | 0.4 | 0 | 0.4 | 29900 | 14.2 | 0 | 14.2 | ... | ... | -0.841785 |
| 0.080178 | ... | ... | 0.4 | 0 | 0.4 | 30000 | 15.2 | 0 | 15.2 | ... | ... | -0.851582 |
| 0.069522 | ... | ... | 0.3 | 0 | 0.3 | 30100 | 16.1 | 0 | 16.1 | ... | ... | -0.860809 |
| 0.066794 | ... | ... | 0.3 | 0 | 0.3 | 30200 | 17.1 | 0 | 17.1 | ... | ... | -0.865312 |
| 0.056869 | ... | ... | 0.3 | 0 | 0.3 | 30300 | 18.1 | 0 | 18.1 | ... | ... | -0.873576 |
| 0.054831 | ... | ... | 0.3 | 0 | 0.3 | 30400 | 19.1 | 0 | 19.1 | ... | ... | -0.877285 |
| 0.052963 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 20 | 0 | 20 | ... | ... | -0.884805 |
| 0.031581 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 25 | 0 | 25 | ... | ... | -0.90213 |
| 0.020499 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 29.9 | 0 | 29.9 | ... | ... | -0.915293 |
| 0.018346 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 34.9 | 0 | 34.9 | ... | ... | -0.922321 |
| 0.016673 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 39.9 | 0 | 39.9 | ... | ... | -0.931125 |
| 0.008885 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 44.9 | 0 | 44.9 | ... | ... | -0.935461 |
| 0.008226 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 49.8 | 0 | 49.8 | ... | ... | -0.942027 |
| 0.007677 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 54.8 | 0 | 54.8 | ... | ... | -0.944918 |
| 0.007209 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 59.8 | 0 | 59.8 | ... | ... | -0.947392 |
| 0.006808 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 64.8 | 0 | 64.8 | ... | ... | -0.949533 |
| 0.006458 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 69.8 | 0 | 69.8 | ... | ... | -0.951405 |
| 0.006152 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 74.8 | 0 | 74.8 | ... | ... | -0.953057 |
| 0.00588 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 79.8 | 0 | 79.8 | ... | ... | -0.954525 |
| 0.005637 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 84.8 | 0 | 84.8 | ... | ... | -0.955838 |
| 0.005221 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 94.8 | 0 | 94.8 | ... | ... | -0.958087 |
| 0.004879 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 104.8 | 0 | 104.8 | ... | ... | -0.959943 |
| 0.004589 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 114.8 | 0 | 114.8 | ... | ... | -0.961497 |
| 0.004344 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 124.8 | 0 | 124.8 | ... | ... | -0.962817 |
| 0.00413 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 134.8 | 0 | 134.8 | ... | ... | -0.963949 |
| 0.003945 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 144.8 | 0 | 144.8 | ... | ... | -0.964929 |
| 0.003781 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 154.8 | 0 | 154.8 | ... | ... | -0.965784 |
| 0.003635 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 164.8 | 0 | 164.8 | ... | ... | -0.966535 |
| 0.003504 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 174.8 | 0 | 174.8 | ... | ... | -0.967198 |
| 0.003386 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 184.8 | 0 | 184.8 | ... | ... | -0.967786 |
| 0.00328 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 194.8 | 0 | 194.8 | ... | ... | -0.968311 |
| 0.003182 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 204.8 | 0 | 204.8 | ... | ... | -0.968779 |
| 0.003093 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 214.8 | 0 | 214.8 | ... | ... | -0.9692 |
| 0.003012 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 224.8 | 0 | 224.8 | ... | ... | -0.969579 |
| 0.002936 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 234.8 | 0 | 234.8 | ... | ... | -0.96992 |
| 0.002867 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 244.8 | 0 | 244.8 | ... | ... | -0.970228 |
| 0.002802 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 254.8 | 0 | 254.8 | ... | ... | -0.970507 |
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.