Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.981157 | ... | ... | 166.2 | 0 | 166.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001859 |
| 0.980607 | ... | ... | 161.2 | 0 | 161.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.00194 |
| 0.980038 | ... | ... | 156.2 | 0 | 156.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002025 |
| 0.979449 | ... | ... | 151.2 | 0 | 151.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002114 |
| 0.978838 | ... | ... | 146.2 | 0 | 146.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002208 |
| 0.978201 | ... | ... | 141.2 | 0 | 141.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002308 |
| 0.977537 | ... | ... | 136.2 | 0 | 136.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002414 |
| 0.976842 | ... | ... | 131.2 | 0 | 131.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002526 |
| 0.976113 | ... | ... | 126.2 | 0 | 126.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002646 |
| 0.975344 | ... | ... | 121.2 | 0 | 121.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002774 |
| 0.974532 | ... | ... | 116.2 | 0 | 116.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002912 |
| 0.973671 | ... | ... | 111.2 | 0 | 111.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00306 |
| 0.971773 | ... | ... | 101.2 | 0 | 101.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003393 |
| 0.969584 | ... | ... | 91.2 | 0 | 91.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.003788 |
| 0.968351 | ... | ... | 86.2 | 0 | 86.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004015 |
| 0.967005 | ... | ... | 81.2 | 0 | 81.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004266 |
| 0.965527 | ... | ... | 76.2 | 0 | 76.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.004546 |
| 0.963892 | ... | ... | 71.2 | 0 | 71.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.004859 |
| 0.960146 | ... | ... | 66.3 | 0 | 66.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009043 |
| 0.957959 | ... | ... | 61.3 | 0 | 61.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.00973 |
| 0.955472 | ... | ... | 56.3 | 0 | 56.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.010521 |
| 0.952609 | ... | ... | 51.3 | 0 | 51.3 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.015613 |
| 0.946774 | ... | ... | 46.3 | 0 | 46.3 | 26500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.021173 |
| 0.939956 | ... | ... | 41.4 | 0 | 41.4 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.02332 |
| 0.934629 | ... | ... | 36.4 | 0 | 36.4 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.025952 |
| 0.92494 | ... | ... | 31.4 | 0 | 31.4 | 28000 | 0.3 | 0 | 0.3 | ... | ... | -0.034345 |
| 0.90957 | ... | ... | 26.5 | 0 | 26.5 | 28500 | 0.4 | 0 | 0.4 | ... | ... | -0.04964 |
| 0.886707 | ... | ... | 21.7 | 0 | 21.7 | 29000 | 0.5 | 0 | 0.5 | ... | ... | -0.073232 |
| 0.84407 | ... | ... | 17 | 0 | 17 | 29500 | 0.9 | 0 | 0.9 | ... | ... | -0.120571 |
| 0.832571 | ... | ... | 16.1 | 0 | 16.1 | 29600 | 1 | 0 | 1 | ... | ... | -0.133384 |
| 0.817829 | ... | ... | 15.3 | 0 | 15.3 | 29700 | 1.1 | 0 | 1.1 | ... | ... | -0.146571 |
| 0.80276 | ... | ... | 14.4 | 0 | 14.4 | 29800 | 1.2 | 0 | 1.2 | ... | ... | -0.163742 |
| 0.787256 | ... | ... | 13.6 | 0 | 13.6 | 29900 | 1.4 | 0 | 1.4 | ... | ... | -0.181165 |
| 0.771204 | ... | ... | 12.7 | 0 | 12.7 | 30000 | 1.6 | 0 | 1.6 | ... | ... | -0.201997 |
| 0.750182 | ... | ... | 12 | 0 | 12 | 30100 | 1.8 | 0 | 1.8 | ... | ... | -0.222985 |
| 0.730941 | ... | ... | 11.2 | 0 | 11.2 | 30200 | 2 | 0 | 2 | ... | ... | -0.246785 |
| 0.709266 | ... | ... | 10.4 | 0 | 10.4 | 30300 | 2.4 | 0.1 | 2.3 | 2.4 | 2.4 | -0.274871 |
| 0.685569 | ... | ... | 9.7 | 0 | 9.7 | 30400 | 2.5 | 0 | 2.5 | ... | ... | -0.295002 |
| 0.661585 | ... | ... | 9 | 0 | 9 | 30500 | 2.9 | 0 | 2.9 | ... | ... | -0.323159 |
| 0.636024 | ... | ... | 8.4 | 0 | 8.4 | 30600 | 3.2 | 0 | 3.2 | ... | ... | -0.349885 |
| 0.609345 | ... | ... | 7.8 | 0 | 7.8 | 30700 | 3.6 | 0 | 3.6 | ... | ... | -0.379393 |
| 0.582584 | ... | ... | 7.2 | 0 | 7.2 | 30800 | 4 | 0 | 4 | ... | ... | -0.408845 |
| 0.555481 | ... | ... | 6.6 | 0 | 6.6 | 30900 | 4.4 | 0 | 4.4 | ... | ... | -0.439013 |
| 0.527581 | ... | ... | 6.1 | 0 | 6.1 | 31000 | 4.9 | 0 | 4.9 | ... | ... | -0.469245 |
| 0.499619 | ... | ... | 5.5 | 0 | 5.5 | 31100 | 5.4 | 0 | 5.4 | ... | ... | -0.499731 |
| 0.471783 | ... | ... | 5.1 | 0 | 5.1 | 31200 | 5.9 | 0 | 5.9 | ... | ... | -0.530411 |
| 0.443984 | ... | ... | 4.6 | 0 | 4.6 | 31300 | 6.4 | 0 | 6.4 | ... | ... | -0.560886 |
| 0.415944 | ... | ... | 4.2 | 0 | 4.2 | 31400 | 7 | 0 | 7 | ... | ... | -0.591689 |
| 0.389691 | ... | ... | 3.8 | 0 | 3.8 | 31500 | 7.6 | 0 | 7.6 | ... | ... | -0.621814 |
| 0.362261 | ... | ... | 3.4 | 0 | 3.4 | 31600 | 8.2 | 0 | 8.2 | ... | ... | -0.650701 |
| 0.337581 | ... | ... | 3.1 | 0 | 3.1 | 31700 | 8.9 | 0 | 8.9 | ... | ... | -0.679784 |
| 0.311215 | ... | ... | 2.8 | 0 | 2.8 | 31800 | 9.6 | 0 | 9.6 | ... | ... | -0.707088 |
| 0.288593 | ... | ... | 2.5 | 0 | 2.5 | 31900 | 10.3 | 0 | 10.3 | ... | ... | -0.732018 |
| 0.266189 | ... | ... | 2.3 | 0 | 2.3 | 32000 | 11 | 0 | 11 | ... | ... | -0.759853 |
| 0.243797 | ... | ... | 2 | 0 | 2 | 32100 | 11.8 | 0 | 11.8 | ... | ... | -0.782016 |
| 0.22405 | ... | ... | 1.8 | 0 | 1.8 | 32200 | 12.6 | 0 | 12.6 | ... | ... | -0.804106 |
| 0.204401 | ... | ... | 1.6 | 0 | 1.6 | 32300 | 13.4 | 0 | 13.4 | ... | ... | -0.826391 |
| 0.187949 | ... | ... | 1.5 | 0 | 1.5 | 32400 | 14.3 | 0 | 14.3 | ... | ... | -0.844878 |
| 0.17511 | 1.4 | 1.4 | 1.3 | 0.1 | 1.4 | 32500 | 15.1 | 0 | 15.1 | ... | ... | -0.863419 |
| 0.159184 | ... | ... | 1.2 | 0 | 1.2 | 32600 | 16 | 0 | 16 | ... | ... | -0.88227 |
| 0.14699 | ... | ... | 1.1 | 0 | 1.1 | 32700 | 16.9 | 0 | 16.9 | ... | ... | -0.896317 |
| 0.135053 | ... | ... | 1 | 0 | 1 | 32800 | 17.8 | 0 | 17.8 | ... | ... | -0.910406 |
| 0.123299 | ... | ... | 0.9 | 0 | 0.9 | 32900 | 18.7 | 0 | 18.7 | ... | ... | -0.91875 |
| 0.115771 | ... | ... | 0.9 | 0 | 0.9 | 33000 | 19.6 | 0 | 19.6 | ... | ... | -0.933032 |
| 0.104348 | ... | ... | 0.8 | 0 | 0.8 | 33100 | 20.6 | 0 | 20.6 | ... | ... | -0.941193 |
| 0.097285 | ... | ... | 0.7 | 0 | 0.7 | 33200 | 21.5 | 0 | 21.5 | ... | ... | -0.956513 |
| 0.090427 | ... | ... | 0.7 | 0 | 0.7 | 33300 | 22.4 | 0 | 22.4 | ... | ... | -0.965144 |
| 0.08374 | ... | ... | 0.6 | 0 | 0.6 | 33400 | 23.4 | 0 | 23.4 | ... | ... | -0.974157 |
| 0.077195 | ... | ... | 0.6 | 0 | 0.6 | 33500 | 24.3 | 0 | 24.3 | ... | ... | -0.983997 |
| 0.070761 | ... | ... | 0.5 | 0 | 0.5 | 33600 | 25.3 | 0 | 25.3 | ... | ... | -0.996519 |
| 0.055569 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 29.2 | 0 | 29.2 | ... | ... | -0.997899 |
| 0.041064 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 34.1 | 0 | 34.1 | ... | ... | -0.997899 |
| 0.02794 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 39 | 0 | 39 | ... | ... | -0.997899 |
| 0.020758 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 43.9 | 0 | 43.9 | ... | ... | -0.997899 |
| 0.019294 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 48.9 | 0 | 48.9 | ... | ... | -0.997899 |
| 0.013192 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 53.9 | 0 | 53.9 | ... | ... | -0.997899 |
| 0.012409 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 58.9 | 0 | 58.9 | ... | ... | -0.997899 |
| 0.011735 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 63.8 | 0 | 63.8 | ... | ... | -0.997899 |
| 0.006392 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 68.8 | 0 | 68.8 | ... | ... | -0.997899 |
| 0.006086 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 73.8 | 0 | 73.8 | ... | ... | -0.997899 |
| 0.005815 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 78.8 | 0 | 78.8 | ... | ... | -0.997899 |
| 0.005572 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 83.8 | 0 | 83.8 | ... | ... | -0.997899 |
| 0.005354 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 88.8 | 0 | 88.8 | ... | ... | -0.997899 |
| 0.004977 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 98.8 | 0 | 98.8 | ... | ... | -0.997899 |
| 0.004663 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 108.8 | 0 | 108.8 | ... | ... | -0.997899 |
| 0.004398 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 118.8 | 0 | 118.8 | ... | ... | -0.997899 |
| 0.004169 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 128.8 | 0 | 128.8 | ... | ... | -0.997899 |
| 0.00397 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 138.8 | 0 | 138.8 | ... | ... | -0.997899 |
| 0.003796 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 148.8 | 0 | 148.8 | ... | ... | -0.997899 |
| 0.003641 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 158.8 | 0 | 158.8 | ... | ... | -0.997899 |
| 0.003504 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 168.8 | 0 | 168.8 | ... | ... | -0.997899 |
| 0.003379 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 178.8 | 0 | 178.8 | ... | ... | -0.997899 |
| 0.003268 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 188.8 | 0 | 188.8 | ... | ... | -0.997899 |
| 0.003166 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 198.8 | 0 | 198.8 | ... | ... | -0.997899 |
| 0.003073 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 208.8 | 0 | 208.8 | ... | ... | -0.997899 |
| 0.002988 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 218.8 | 0 | 218.8 | ... | ... | -0.997899 |
| 0.002909 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 228.8 | 0 | 228.8 | ... | ... | -0.997899 |
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.