Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.979448 | ... | ... | 166.2 | 0 | 166.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001861 |
| 0.97883 | ... | ... | 161.2 | 0 | 161.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001941 |
| 0.978191 | ... | ... | 156.2 | 0 | 156.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002026 |
| 0.97753 | ... | ... | 151.2 | 0 | 151.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002116 |
| 0.976842 | ... | ... | 146.2 | 0 | 146.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00221 |
| 0.976126 | ... | ... | 141.2 | 0 | 141.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.00231 |
| 0.975378 | ... | ... | 136.2 | 0 | 136.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002416 |
| 0.974595 | ... | ... | 131.2 | 0 | 131.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002528 |
| 0.973772 | ... | ... | 126.2 | 0 | 126.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002648 |
| 0.972905 | ... | ... | 121.2 | 0 | 121.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002776 |
| 0.971988 | ... | ... | 116.2 | 0 | 116.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002914 |
| 0.971015 | ... | ... | 111.2 | 0 | 111.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003062 |
| 0.96887 | ... | ... | 101.2 | 0 | 101.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003396 |
| 0.966395 | ... | ... | 91.2 | 0 | 91.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.003792 |
| 0.965 | ... | ... | 86.2 | 0 | 86.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.00402 |
| 0.963479 | ... | ... | 81.2 | 0 | 81.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004271 |
| 0.961808 | ... | ... | 76.2 | 0 | 76.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.004551 |
| 0.959959 | ... | ... | 71.2 | 0 | 71.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.004866 |
| 0.956089 | ... | ... | 66.3 | 0 | 66.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009055 |
| 0.953647 | ... | ... | 61.3 | 0 | 61.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009744 |
| 0.950873 | ... | ... | 56.3 | 0 | 56.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.010537 |
| 0.947684 | ... | ... | 51.3 | 0 | 51.3 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.015639 |
| 0.941623 | ... | ... | 46.3 | 0 | 46.3 | 26500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.02121 |
| 0.934539 | ... | ... | 41.4 | 0 | 41.4 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.023366 |
| 0.92873 | ... | ... | 36.4 | 0 | 36.4 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.026009 |
| 0.918646 | ... | ... | 31.4 | 0 | 31.4 | 28000 | 0.3 | 0 | 0.3 | ... | ... | -0.03443 |
| 0.902974 | ... | ... | 26.5 | 0 | 26.5 | 28500 | 0.4 | 0 | 0.4 | ... | ... | -0.04978 |
| 0.879887 | ... | ... | 21.7 | 0 | 21.7 | 29000 | 0.5 | 0 | 0.5 | ... | ... | -0.073472 |
| 0.837542 | ... | ... | 17 | 0 | 17 | 29500 | 0.9 | 0 | 0.9 | ... | ... | -0.12103 |
| 0.826159 | ... | ... | 16.1 | 0 | 16.1 | 29600 | 1 | 0 | 1 | ... | ... | -0.133908 |
| 0.81165 | ... | ... | 15.3 | 0 | 15.3 | 29700 | 1.1 | 0 | 1.1 | ... | ... | -0.147169 |
| 0.796785 | ... | ... | 14.4 | 0 | 14.4 | 29800 | 1.2 | 0 | 1.2 | ... | ... | -0.164429 |
| 0.781463 | ... | ... | 13.6 | 0 | 13.6 | 29900 | 1.4 | 0 | 1.4 | ... | ... | -0.181951 |
| 0.765575 | ... | ... | 12.7 | 0 | 12.7 | 30000 | 1.6 | 0 | 1.6 | ... | ... | -0.202899 |
| 0.744885 | ... | ... | 12 | 0 | 12 | 30100 | 1.8 | 0 | 1.8 | ... | ... | -0.224014 |
| 0.725851 | ... | ... | 11.2 | 0 | 11.2 | 30200 | 2 | 0 | 2 | ... | ... | -0.247957 |
| 0.704439 | ... | ... | 10.4 | 0 | 10.4 | 30300 | 2.4 | 0.1 | 2.3 | 2.4 | 2.4 | -0.276198 |
| 0.681042 | ... | ... | 9.7 | 0 | 9.7 | 30400 | 2.5 | 0 | 2.5 | ... | ... | -0.296505 |
| 0.657324 | ... | ... | 9 | 0 | 9 | 30500 | 2.9 | 0 | 2.9 | ... | ... | -0.324849 |
| 0.632052 | ... | ... | 8.4 | 0 | 8.4 | 30600 | 3.2 | 0 | 3.2 | ... | ... | -0.351789 |
| 0.605673 | ... | ... | 7.8 | 0 | 7.8 | 30700 | 3.6 | 0 | 3.6 | ... | ... | -0.381516 |
| 0.579177 | ... | ... | 7.2 | 0 | 7.2 | 30800 | 4 | 0 | 4 | ... | ... | -0.411212 |
| 0.552313 | ... | ... | 6.6 | 0 | 6.6 | 30900 | 4.4 | 0 | 4.4 | ... | ... | -0.441632 |
| 0.524686 | ... | ... | 6.1 | 0 | 6.1 | 31000 | 4.9 | 0 | 4.9 | ... | ... | -0.472149 |
| 0.496942 | ... | ... | 5.5 | 0 | 5.5 | 31100 | 5.4 | 0 | 5.4 | ... | ... | -0.502928 |
| 0.469347 | ... | ... | 5.1 | 0 | 5.1 | 31200 | 5.9 | 0 | 5.9 | ... | ... | -0.533942 |
| 0.441762 | ... | ... | 4.6 | 0 | 4.6 | 31300 | 6.4 | 0 | 6.4 | ... | ... | -0.564758 |
| 0.413917 | ... | ... | 4.2 | 0 | 4.2 | 31400 | 7 | 0 | 7 | ... | ... | -0.595957 |
| 0.387864 | ... | ... | 3.8 | 0 | 3.8 | 31500 | 7.6 | 0 | 7.6 | ... | ... | -0.626484 |
| 0.360605 | ... | ... | 3.4 | 0 | 3.4 | 31600 | 8.2 | 0 | 8.2 | ... | ... | -0.655767 |
| 0.336095 | ... | ... | 3.1 | 0 | 3.1 | 31700 | 8.9 | 0 | 8.9 | ... | ... | -0.685313 |
| 0.309878 | ... | ... | 2.8 | 0 | 2.8 | 31800 | 9.6 | 0 | 9.6 | ... | ... | -0.713067 |
| 0.287398 | ... | ... | 2.5 | 0 | 2.5 | 31900 | 10.3 | 0 | 10.3 | ... | ... | -0.738405 |
| 0.265122 | ... | ... | 2.3 | 0 | 2.3 | 32000 | 11 | 0 | 11 | ... | ... | -0.76687 |
| 0.242847 | ... | ... | 2 | 0 | 2 | 32100 | 11.8 | 0 | 11.8 | ... | ... | -0.789469 |
| 0.223205 | ... | ... | 1.8 | 0 | 1.8 | 32200 | 12.6 | 0 | 12.6 | ... | ... | -0.812077 |
| 0.203652 | ... | ... | 1.6 | 0 | 1.6 | 32300 | 13.4 | 0 | 13.4 | ... | ... | -0.835003 |
| 0.187285 | ... | ... | 1.5 | 0 | 1.5 | 32400 | 14.3 | 0 | 14.3 | ... | ... | -0.854009 |
| 0.174516 | 1.4 | 1.4 | 1.3 | 0.1 | 1.4 | 32500 | 15.1 | 0 | 15.1 | ... | ... | -0.873192 |
| 0.158659 | ... | ... | 1.2 | 0 | 1.2 | 32600 | 16 | 0 | 16 | ... | ... | -0.892872 |
| 0.146521 | ... | ... | 1.1 | 0 | 1.1 | 32700 | 16.9 | 0 | 16.9 | ... | ... | -0.907504 |
| 0.134636 | ... | ... | 1 | 0 | 1 | 32800 | 17.8 | 0 | 17.8 | ... | ... | -0.922349 |
| 0.122929 | ... | ... | 0.9 | 0 | 0.9 | 32900 | 18.7 | 0 | 18.7 | ... | ... | -0.93096 |
| 0.115436 | ... | ... | 0.9 | 0 | 0.9 | 33000 | 19.6 | 0 | 19.6 | ... | ... | -0.94644 |
| 0.104053 | ... | ... | 0.8 | 0 | 0.8 | 33100 | 20.6 | 0 | 20.6 | ... | ... | -0.955177 |
| 0.09702 | ... | ... | 0.7 | 0 | 0.7 | 33200 | 21.5 | 0 | 21.5 | ... | ... | -0.97294 |
| 0.090188 | ... | ... | 0.7 | 0 | 0.7 | 33300 | 22.4 | 0 | 22.4 | ... | ... | -0.983434 |
| 0.083525 | ... | ... | 0.6 | 0 | 0.6 | 33400 | 23.4 | 0 | 23.4 | ... | ... | -0.997022 |
| 0.077002 | ... | ... | 0.6 | 0 | 0.6 | 33500 | 24.3 | 0 | 24.3 | ... | ... | -0.997799 |
| 0.070589 | ... | ... | 0.5 | 0 | 0.5 | 33600 | 25.3 | 0 | 25.3 | ... | ... | -0.997799 |
| 0.055449 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 29.2 | 0 | 29.2 | ... | ... | -0.997799 |
| 0.040986 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 34.1 | 0 | 34.1 | ... | ... | -0.997799 |
| 0.027892 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 39 | 0 | 39 | ... | ... | -0.997799 |
| 0.020726 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 43.9 | 0 | 43.9 | ... | ... | -0.997799 |
| 0.019267 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 48.9 | 0 | 48.9 | ... | ... | -0.997799 |
| 0.013175 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 53.9 | 0 | 53.9 | ... | ... | -0.997799 |
| 0.012395 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 58.9 | 0 | 58.9 | ... | ... | -0.997799 |
| 0.011723 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 63.8 | 0 | 63.8 | ... | ... | -0.997799 |
| 0.006386 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 68.8 | 0 | 68.8 | ... | ... | -0.997799 |
| 0.00608 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 73.8 | 0 | 73.8 | ... | ... | -0.997799 |
| 0.00581 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 78.8 | 0 | 78.8 | ... | ... | -0.997799 |
| 0.005567 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 83.8 | 0 | 83.8 | ... | ... | -0.997799 |
| 0.00535 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 88.8 | 0 | 88.8 | ... | ... | -0.997799 |
| 0.004974 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 98.8 | 0 | 98.8 | ... | ... | -0.997799 |
| 0.004661 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 108.8 | 0 | 108.8 | ... | ... | -0.997799 |
| 0.004395 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 118.8 | 0 | 118.8 | ... | ... | -0.997799 |
| 0.004167 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 128.8 | 0 | 128.8 | ... | ... | -0.997799 |
| 0.003969 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 138.8 | 0 | 138.8 | ... | ... | -0.997799 |
| 0.003794 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 148.8 | 0 | 148.8 | ... | ... | -0.997799 |
| 0.00364 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 158.8 | 0 | 158.8 | ... | ... | -0.997799 |
| 0.003502 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 168.8 | 0 | 168.8 | ... | ... | -0.997799 |
| 0.003378 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 178.8 | 0 | 178.8 | ... | ... | -0.997799 |
| 0.003267 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 188.8 | 0 | 188.8 | ... | ... | -0.997799 |
| 0.003165 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 198.8 | 0 | 198.8 | ... | ... | -0.997799 |
| 0.003072 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 208.8 | 0 | 208.8 | ... | ... | -0.997799 |
| 0.002987 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 218.8 | 0 | 218.8 | ... | ... | -0.997799 |
| 0.002909 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 228.8 | 0 | 228.8 | ... | ... | -0.997799 |
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.