Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.982777 | ... | ... | 138.9 | 0 | 138.9 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.00226 |
| 0.982105 | ... | ... | 133.9 | 0 | 133.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.00237 |
| 0.981398 | ... | ... | 128.9 | 0 | 128.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002488 |
| 0.980653 | ... | ... | 123.9 | 0 | 123.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002613 |
| 0.979864 | ... | ... | 118.9 | 0 | 118.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002747 |
| 0.979027 | ... | ... | 113.9 | 0 | 113.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002891 |
| 0.978134 | ... | ... | 108.9 | 0 | 108.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003045 |
| 0.97718 | ... | ... | 103.9 | 0 | 103.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003212 |
| 0.976154 | ... | ... | 98.9 | 0 | 98.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003394 |
| 0.975047 | ... | ... | 93.9 | 0 | 93.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003592 |
| 0.973847 | ... | ... | 88.9 | 0 | 88.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003809 |
| 0.972539 | ... | ... | 83.9 | 0 | 83.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004048 |
| 0.96952 | ... | ... | 73.9 | 0 | 73.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00461 |
| 0.965785 | ... | ... | 63.9 | 0 | 63.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.005321 |
| 0.96355 | ... | ... | 58.9 | 0 | 58.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.005754 |
| 0.960992 | ... | ... | 53.9 | 0 | 53.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.006258 |
| 0.955493 | ... | ... | 49 | 0 | 49 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.00685 |
| 0.951788 | ... | ... | 44 | 0 | 44 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.007558 |
| 0.947349 | ... | ... | 39 | 0 | 39 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.008425 |
| 0.941908 | ... | ... | 34 | 0 | 34 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009511 |
| 0.93504 | ... | ... | 29 | 0 | 29 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.01092 |
| 0.926024 | ... | ... | 24 | 0 | 24 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.012834 |
| 0.913515 | ... | ... | 19 | 0 | 19 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.015611 |
| 0.910388 | ... | ... | 18 | 0 | 18 | 26600 | 0.1 | 0 | 0.1 | ... | ... | -0.027391 |
| 0.902148 | ... | ... | 17 | 0 | 17 | 26700 | 0.1 | 0 | 0.1 | ... | ... | -0.028664 |
| 0.898267 | ... | ... | 16 | 0 | 16 | 26800 | 0.1 | 0 | 0.1 | ... | ... | -0.030069 |
| 0.889073 | ... | ... | 15.1 | 0 | 15.1 | 26900 | 0.2 | 0 | 0.2 | ... | ... | -0.042178 |
| 0.884193 | ... | ... | 14.1 | 0 | 14.1 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.044445 |
| 0.878769 | ... | ... | 13.1 | 0 | 13.1 | 27100 | 0.2 | 0 | 0.2 | ... | ... | -0.057142 |
| 0.86747 | ... | ... | 12.1 | 0 | 12.1 | 27200 | 0.2 | 0 | 0.2 | ... | ... | -0.060577 |
| 0.855237 | ... | ... | 11.2 | 0 | 11.2 | 27300 | 0.3 | 0 | 0.3 | ... | ... | -0.074567 |
| 0.841872 | ... | ... | 10.2 | 0 | 10.2 | 27400 | 0.3 | 0 | 0.3 | ... | ... | -0.089331 |
| 0.827116 | ... | ... | 9.3 | 0 | 9.3 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.10524 |
| 0.805799 | ... | ... | 8.4 | 0 | 8.4 | 27600 | 0.5 | 0 | 0.5 | ... | ... | -0.131146 |
| 0.782599 | ... | ... | 7.5 | 0 | 7.5 | 27700 | 0.6 | 0 | 0.6 | ... | ... | -0.158372 |
| 0.752792 | ... | ... | 6.6 | 0 | 6.6 | 27800 | 0.7 | 0 | 0.7 | ... | ... | -0.194615 |
| 0.716869 | ... | ... | 5.8 | 0 | 5.8 | 27900 | 1 | 0 | 1 | ... | ... | -0.243847 |
| 0.681311 | 5 | 5 | 5.1 | -0.2 | 5 | 28000 | 1.2 | 0 | 1.2 | ... | ... | -0.293087 |
| 0.627537 | ... | ... | 4.4 | 0 | 4.4 | 28100 | 1.5 | 0 | 1.5 | ... | ... | -0.347617 |
| 0.578458 | ... | ... | 3.8 | 0 | 3.8 | 28200 | 1.9 | 0 | 1.9 | ... | ... | -0.406563 |
| 0.526 | ... | ... | 3.2 | 0 | 3.2 | 28300 | 2.3 | 0 | 2.3 | ... | ... | -0.469676 |
| 0.472307 | ... | ... | 2.7 | 0 | 2.7 | 28400 | 2.8 | 0 | 2.8 | ... | ... | -0.534264 |
| 0.418505 | ... | ... | 2.2 | 0 | 2.2 | 28500 | 3.3 | 0 | 3.3 | ... | ... | -0.599349 |
| 0.368144 | ... | ... | 1.9 | 0 | 1.9 | 28600 | 4 | 0 | 4 | ... | ... | -0.660306 |
| 0.318074 | ... | ... | 1.5 | 0 | 1.5 | 28700 | 4.6 | 0 | 4.6 | ... | ... | -0.722319 |
| 0.275047 | ... | ... | 1.3 | 0 | 1.3 | 28800 | 5.4 | 0 | 5.4 | ... | ... | -0.77572 |
| 0.232564 | ... | ... | 1 | 0 | 1 | 28900 | 6.1 | 0 | 6.1 | ... | ... | -0.831212 |
| 0.200917 | ... | ... | 0.9 | 0 | 0.9 | 29000 | 7 | 0 | 7 | ... | ... | -0.871969 |
| 0.170525 | ... | ... | 0.7 | 0 | 0.7 | 29100 | 7.8 | 0 | 7.8 | ... | ... | -0.914751 |
| 0.147456 | ... | ... | 0.6 | 0 | 0.6 | 29200 | 8.7 | 0 | 8.7 | ... | ... | -0.966402 |
| 0.125397 | ... | ... | 0.5 | 0 | 0.5 | 29300 | 9.6 | 0 | 9.6 | ... | ... | -0.991752 |
| 0.103842 | ... | ... | 0.4 | 0 | 0.4 | 29400 | 10.5 | 0 | 10.5 | ... | ... | -0.999044 |
| 0.090661 | ... | ... | 0.4 | 0 | 0.4 | 29500 | 11.5 | 0 | 11.5 | ... | ... | -0.999044 |
| 0.078155 | ... | ... | 0.3 | 0 | 0.3 | 29600 | 12.4 | 0 | 12.4 | ... | ... | -0.999044 |
| 0.074544 | ... | ... | 0.3 | 0 | 0.3 | 29700 | 13.4 | 0 | 13.4 | ... | ... | -0.999044 |
| 0.063195 | ... | ... | 0.3 | 0 | 0.3 | 29800 | 14.4 | 0 | 14.4 | ... | ... | -0.999044 |
| 0.052027 | ... | ... | 0.2 | 0 | 0.2 | 29900 | 15.3 | 0 | 15.3 | ... | ... | -0.999044 |
| 0.049946 | ... | ... | 0.2 | 0 | 0.2 | 30000 | 16.3 | 0 | 16.3 | ... | ... | -0.999044 |
| 0.048057 | ... | ... | 0.2 | 0 | 0.2 | 30100 | 17.3 | 0 | 17.3 | ... | ... | -0.999044 |
| 0.037794 | ... | ... | 0.2 | 0 | 0.2 | 30200 | 18.3 | 0 | 18.3 | ... | ... | -0.999044 |
| 0.036474 | ... | ... | 0.2 | 0 | 0.2 | 30300 | 19.3 | 0 | 19.3 | ... | ... | -0.999044 |
| 0.035261 | ... | ... | 0.2 | 0 | 0.2 | 30400 | 20.3 | 0 | 20.3 | ... | ... | -0.999044 |
| 0.03414 | ... | ... | 0.2 | 0 | 0.2 | 30500 | 21.2 | 0 | 21.2 | ... | ... | -0.999044 |
| 0.021899 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 26.2 | 0 | 26.2 | ... | ... | -0.999044 |
| 0.011341 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 31.2 | 0 | 31.2 | ... | ... | -0.999044 |
| 0.010192 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 36.2 | 0 | 36.2 | ... | ... | -0.999044 |
| 0.009289 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 41.2 | 0 | 41.2 | ... | ... | -0.999044 |
| 0.00856 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 46.2 | 0 | 46.2 | ... | ... | -0.999044 |
| 0.007956 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 51.1 | 0 | 51.1 | ... | ... | -0.999044 |
| 0.007449 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 56.1 | 0 | 56.1 | ... | ... | -0.999044 |
| 0.007015 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 61.1 | 0 | 61.1 | ... | ... | -0.999044 |
| 0.006641 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 66.1 | 0 | 66.1 | ... | ... | -0.999044 |
| 0.006312 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 71.1 | 0 | 71.1 | ... | ... | -0.999044 |
| 0.006024 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 76.1 | 0 | 76.1 | ... | ... | -0.999044 |
| 0.005766 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 81.1 | 0 | 81.1 | ... | ... | -0.999044 |
| 0.005536 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 86.1 | 0 | 86.1 | ... | ... | -0.999044 |
| 0.00514 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 96.1 | 0 | 96.1 | ... | ... | -0.999044 |
| 0.004811 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 106.1 | 0 | 106.1 | ... | ... | -0.999044 |
| 0.004534 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 116.1 | 0 | 116.1 | ... | ... | -0.999044 |
| 0.004296 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 126.1 | 0 | 126.1 | ... | ... | -0.999044 |
| 0.00409 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 136.1 | 0 | 136.1 | ... | ... | -0.999044 |
| 0.00391 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 146.1 | 0 | 146.1 | ... | ... | -0.999044 |
| 0.003751 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 156.1 | 0 | 156.1 | ... | ... | -0.999044 |
| 0.003609 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 166.1 | 0 | 166.1 | ... | ... | -0.999044 |
| 0.003481 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 176.1 | 0 | 176.1 | ... | ... | -0.999044 |
| 0.003366 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 186.1 | 0 | 186.1 | ... | ... | -0.999044 |
| 0.003262 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 196.1 | 0 | 196.1 | ... | ... | -0.999044 |
| 0.003167 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 206.1 | 0 | 206.1 | ... | ... | -0.999044 |
| 0.00308 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 216.1 | 0 | 216.1 | ... | ... | -0.999044 |
| 0.003 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 226.1 | 0 | 226.1 | ... | ... | -0.999044 |
| 0.002926 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 236.1 | 0 | 236.1 | ... | ... | -0.999044 |
| 0.002857 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 246.1 | 0 | 246.1 | ... | ... | -0.999044 |
| 0.002794 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 256.1 | 0 | 256.1 | ... | ... | -0.999044 |
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.