Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.944585 | ... | ... | 230 | 0 | 230 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001054 |
| 0.942177 | ... | ... | 220 | 0 | 220 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001156 |
| 0.939918 | ... | ... | 210 | 0 | 210 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001263 |
| 0.937792 | ... | ... | 200 | 0 | 200 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001377 |
| 0.93579 | ... | ... | 190 | 0 | 190 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.0015 |
| 0.933907 | ... | ... | 180 | 0 | 180 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001631 |
| 0.932143 | ... | ... | 170 | 0 | 170 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001775 |
| 0.9305 | ... | ... | 160 | 0 | 160 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001932 |
| 0.929726 | ... | ... | 155 | 0 | 155 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002016 |
| 0.928985 | ... | ... | 150 | 0 | 150 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002105 |
| 0.928279 | ... | ... | 145 | 0 | 145 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002199 |
| 0.927609 | ... | ... | 140 | 0 | 140 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002298 |
| 0.926979 | ... | ... | 135 | 0 | 135 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002403 |
| 0.926391 | ... | ... | 130 | 0 | 130 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00441 |
| 0.92585 | ... | ... | 125 | 0 | 125 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.004617 |
| 0.925358 | ... | ... | 120 | 0 | 120 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004837 |
| 0.924922 | ... | ... | 115 | 0 | 115 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.005074 |
| 0.924547 | ... | ... | 110 | 0 | 110 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.007338 |
| 0.924242 | ... | ... | 105 | 0 | 105 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.007712 |
| 0.924017 | ... | ... | 100 | 0 | 100 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.010143 |
| 0.923882 | ... | ... | 95 | 0 | 95 | 21500 | 0.3 | 0 | 0.3 | ... | ... | -0.012671 |
| 0.923854 | ... | ... | 90 | 0 | 90 | 22000 | 0.3 | 0 | 0.3 | ... | ... | -0.015335 |
| 0.92395 | ... | ... | 85 | 0 | 85 | 22500 | 0.4 | 0 | 0.4 | ... | ... | -0.018171 |
| 0.924195 | ... | ... | 80 | 0 | 80 | 23000 | 0.5 | 0 | 0.5 | ... | ... | -0.023113 |
| 0.92462 | ... | ... | 75 | 0 | 75 | 23500 | 0.6 | 0 | 0.6 | ... | ... | -0.028298 |
| 0.923845 | ... | ... | 70.1 | 0 | 70.1 | 24000 | 0.7 | 0 | 0.7 | ... | ... | -0.035598 |
| 0.92005 | ... | ... | 65.2 | 0 | 65.2 | 24500 | 0.9 | 0 | 0.9 | ... | ... | -0.043279 |
| 0.914275 | ... | ... | 60.4 | 0 | 60.4 | 25000 | 1.1 | 0 | 1.1 | ... | ... | -0.054798 |
| 0.904762 | ... | ... | 55.7 | 0 | 55.7 | 25500 | 1.4 | 0 | 1.4 | ... | ... | -0.068382 |
| 0.891376 | ... | ... | 51.1 | 0 | 51.1 | 26000 | 1.9 | 0 | 1.9 | ... | ... | -0.086921 |
| 0.871411 | ... | ... | 46.7 | 0 | 46.7 | 26500 | 2.4 | 0 | 2.4 | ... | ... | -0.108569 |
| 0.845658 | ... | ... | 42.5 | 0 | 42.5 | 27000 | 3.2 | 0 | 3.2 | ... | ... | -0.136536 |
| 0.814006 | ... | ... | 38.6 | 0 | 38.6 | 27500 | 4.2 | 0 | 4.2 | ... | ... | -0.168517 |
| 0.777787 | ... | ... | 34.9 | 0 | 34.9 | 28000 | 5.4 | 0 | 5.4 | ... | ... | -0.203753 |
| 0.73752 | ... | ... | 31.5 | 0 | 31.5 | 28500 | 7 | 0 | 7 | ... | ... | -0.243433 |
| 0.694721 | ... | ... | 28.4 | 0 | 28.4 | 29000 | 8.8 | 0 | 8.8 | ... | ... | -0.284764 |
| 0.650723 | ... | ... | 25.6 | 0 | 25.6 | 29500 | 10.9 | 0 | 10.9 | ... | ... | -0.32723 |
| 0.606889 | ... | ... | 23 | 0 | 23 | 30000 | 13.2 | 0 | 13.2 | ... | ... | -0.369523 |
| 0.563942 | ... | ... | 20.7 | 0 | 20.7 | 30500 | 15.8 | 0 | 15.8 | ... | ... | -0.410937 |
| 0.522228 | ... | ... | 18.6 | 0 | 18.6 | 31000 | 18.6 | 0 | 18.6 | ... | ... | -0.451109 |
| 0.482224 | ... | ... | 16.7 | 0 | 16.7 | 31500 | 21.6 | 0 | 21.6 | ... | ... | -0.489408 |
| 0.444257 | ... | ... | 15 | 0 | 15 | 32000 | 24.8 | 0 | 24.8 | ... | ... | -0.526014 |
| 0.408309 | ... | ... | 13.4 | 0 | 13.4 | 32500 | 28.1 | 0 | 28.1 | ... | ... | -0.560434 |
| 0.374487 | ... | ... | 12 | 0 | 12 | 33000 | 31.6 | 0 | 31.6 | ... | ... | -0.592729 |
| 0.342944 | ... | ... | 10.8 | 0 | 10.8 | 33500 | 35.3 | 0 | 35.3 | ... | ... | -0.622754 |
| 0.313864 | ... | ... | 9.7 | 0 | 9.7 | 34000 | 39.1 | 0 | 39.1 | ... | ... | -0.650342 |
| 0.286775 | ... | ... | 8.7 | 0 | 8.7 | 34500 | 43 | 0 | 43 | ... | ... | -0.675936 |
| 0.261701 | ... | ... | 7.8 | 0 | 7.8 | 35000 | 47 | 0 | 47 | ... | ... | -0.698841 |
| 0.238699 | ... | ... | 7 | 0 | 7 | 35500 | 51.1 | 0 | 51.1 | ... | ... | -0.72032 |
| 0.21785 | ... | ... | 6.3 | 0 | 6.3 | 36000 | 55.4 | 0 | 55.4 | ... | ... | -0.738921 |
| 0.19833 | ... | ... | 5.6 | 0 | 5.6 | 36500 | 59.7 | 0 | 59.7 | ... | ... | -0.756085 |
| 0.181067 | ... | ... | 5.1 | 0 | 5.1 | 37000 | 64.1 | 0 | 64.1 | ... | ... | -0.771022 |
| 0.165165 | ... | ... | 4.6 | 0 | 4.6 | 37500 | 68.5 | 0 | 68.5 | ... | ... | -0.784551 |
| 0.151672 | ... | ... | 4.2 | 0 | 4.2 | 38000 | 73 | 0 | 73 | ... | ... | -0.796704 |
| 0.13852 | ... | ... | 3.8 | 0 | 3.8 | 38500 | 77.6 | 0 | 77.6 | ... | ... | -0.806598 |
| 0.126738 | ... | ... | 3.4 | 0 | 3.4 | 39000 | 82.2 | 0 | 82.2 | ... | ... | -0.816055 |
| 0.117506 | ... | ... | 3.2 | 0 | 3.2 | 39500 | 86.9 | 0 | 86.9 | ... | ... | -0.823279 |
| 0.107369 | ... | ... | 2.9 | 0 | 2.9 | 40000 | 91.6 | 0 | 91.6 | ... | ... | -0.830145 |
| 0.099828 | ... | ... | 2.7 | 0 | 2.7 | 40500 | 96.4 | 0 | 96.4 | ... | ... | -0.835765 |
| 0.091267 | ... | ... | 2.4 | 0 | 2.4 | 41000 | 101.1 | 0 | 101.1 | ... | ... | -0.841102 |
| 0.085363 | ... | ... | 2.3 | 0 | 2.3 | 41500 | 105.9 | 0 | 105.9 | ... | ... | -0.845262 |
| 0.078358 | ... | ... | 2.1 | 0 | 2.1 | 42000 | 110.8 | 0 | 110.8 | ... | ... | -0.848285 |
| 0.074064 | ... | ... | 2 | 0 | 2 | 42500 | 115.6 | 0 | 115.6 | ... | ... | -0.851125 |
| 0.068616 | ... | ... | 1.8 | 0 | 1.8 | 43000 | 120.5 | 0 | 120.5 | ... | ... | -0.853801 |
| 0.063268 | ... | ... | 1.7 | 0 | 1.7 | 43500 | 125.4 | 0 | 125.4 | ... | ... | -0.855443 |
| 0.05935 | ... | ... | 1.6 | 0 | 1.6 | 44000 | 130.3 | 0 | 130.3 | ... | ... | -0.856971 |
| 0.055527 | ... | ... | 1.5 | 0 | 1.5 | 44500 | 135.2 | 0 | 135.2 | ... | ... | -0.857541 |
| 0.051787 | ... | ... | 1.4 | 0 | 1.4 | 45000 | 140.1 | 0 | 140.1 | ... | ... | -0.858884 |
| 0.049492 | ... | ... | 1.3 | 0 | 1.3 | 45500 | 145.1 | 0 | 145.1 | ... | ... | -0.85849 |
| 0.045896 | ... | ... | 1.2 | 0 | 1.2 | 46000 | 150.1 | 0 | 150.1 | ... | ... | -0.858881 |
| 0.043742 | ... | ... | 1.2 | 0 | 1.2 | 46500 | 155 | 0 | 155 | ... | ... | -0.859223 |
| 0.041647 | ... | ... | 1.1 | 0 | 1.1 | 47000 | 160 | 0 | 160 | ... | ... | -0.858742 |
| 0.036208 | ... | ... | 1 | 0 | 1 | 48000 | 170 | 0 | 170 | ... | ... | -0.857745 |
| 0.032336 | ... | ... | 0.9 | 0 | 0.9 | 49000 | 180 | 0 | 180 | ... | ... | -0.856707 |
| 0.030028 | ... | ... | 0.8 | 0 | 0.8 | 50000 | 190 | 0 | 190 | ... | ... | -0.855635 |
| 0.026411 | ... | ... | 0.7 | 0 | 0.7 | 51000 | 200 | 0 | 200 | ... | ... | -0.854536 |
| 0.024323 | ... | ... | 0.7 | 0 | 0.7 | 52000 | 210 | 0 | 210 | ... | ... | -0.853415 |
| 0.022318 | ... | ... | 0.6 | 0 | 0.6 | 53000 | 220 | 0 | 220 | ... | ... | -0.852274 |
| 0.020382 | ... | ... | 0.6 | 0 | 0.6 | 54000 | 230 | 0 | 230 | ... | ... | -0.851119 |
| 0.018506 | ... | ... | 0.5 | 0 | 0.5 | 55000 | 240 | 0 | 240 | ... | ... | -0.84995 |
| 0.016677 | ... | ... | 0.5 | 0 | 0.5 | 56000 | 250 | 0 | 250 | ... | ... | -0.848771 |
| 0.016343 | ... | ... | 0.5 | 0 | 0.5 | 57000 | 260 | 0 | 260 | ... | ... | -0.847583 |
| 0.0146 | ... | ... | 0.4 | 0 | 0.4 | 58000 | 270 | 0 | 270 | ... | ... | -0.846388 |
| 0.012881 | ... | ... | 0.4 | 0 | 0.4 | 59000 | 280 | 0 | 280 | ... | ... | -0.845187 |
| 0.012651 | ... | ... | 0.4 | 0 | 0.4 | 60000 | 290 | 0 | 290 | ... | ... | -0.843981 |
| 0.012435 | ... | ... | 0.4 | 0 | 0.4 | 61000 | 300 | 0 | 300 | ... | ... | -0.842772 |
| 0.010802 | ... | ... | 0.3 | 0 | 0.3 | 62000 | 310 | 0 | 310 | ... | ... | -0.84156 |
| 0.01063 | ... | ... | 0.3 | 0 | 0.3 | 63000 | 320 | 0 | 320 | ... | ... | -0.840346 |
| 0.010468 | ... | ... | 0.3 | 0 | 0.3 | 64000 | 330 | 0 | 330 | ... | ... | -0.83913 |
| 0.010314 | ... | ... | 0.3 | 0 | 0.3 | 65000 | 340 | 0 | 340 | ... | ... | -0.837913 |
| 0.008764 | ... | ... | 0.3 | 0 | 0.3 | 66000 | 350 | 0 | 350 | ... | ... | -0.836696 |
| 0.008643 | ... | ... | 0.3 | 0 | 0.3 | 67000 | 360 | 0 | 360 | ... | ... | -0.835478 |
| 0.008528 | ... | ... | 0.3 | 0 | 0.3 | 68000 | 370 | 0 | 370 | ... | ... | -0.834261 |
| 0.008418 | ... | ... | 0.3 | 0 | 0.3 | 69000 | 380 | 0 | 380 | ... | ... | -0.833044 |
| 0.008313 | ... | ... | 0.3 | 0 | 0.3 | 70000 | 390 | 0 | 390 | ... | ... | -0.831828 |
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.