Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.951123 | ... | ... | 230 | 0 | 230 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001044 |
| 0.949835 | ... | ... | 220 | 0 | 220 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001144 |
| 0.948784 | ... | ... | 210 | 0 | 210 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.00125 |
| 0.947978 | ... | ... | 200 | 0 | 200 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001363 |
| 0.947436 | ... | ... | 190 | 0 | 190 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001483 |
| 0.947188 | ... | ... | 180 | 0 | 180 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001613 |
| 0.947278 | ... | ... | 170 | 0 | 170 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001753 |
| 0.947768 | ... | ... | 160 | 0 | 160 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001907 |
| 0.948191 | ... | ... | 155 | 0 | 155 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.00199 |
| 0.948749 | ... | ... | 150 | 0 | 150 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002077 |
| 0.949463 | ... | ... | 145 | 0 | 145 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002169 |
| 0.950355 | ... | ... | 140 | 0 | 140 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002266 |
| 0.951451 | ... | ... | 135 | 0 | 135 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002368 |
| 0.952789 | ... | ... | 130 | 0 | 130 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.004345 |
| 0.954417 | ... | ... | 125 | 0 | 125 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.004547 |
| 0.956398 | ... | ... | 120 | 0 | 120 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004762 |
| 0.958827 | ... | ... | 115 | 0 | 115 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004992 |
| 0.961851 | ... | ... | 110 | 0 | 110 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.007217 |
| 0.965739 | ... | ... | 105 | 0 | 105 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.00758 |
| 0.97121 | ... | ... | 100 | 0 | 100 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.009964 |
| 0.974225 | ... | ... | 95 | 0 | 95 | 21500 | 0.3 | 0 | 0.3 | ... | ... | -0.01244 |
| 0.974225 | ... | ... | 90 | 0 | 90 | 22000 | 0.3 | 0 | 0.3 | ... | ... | -0.015046 |
| 0.974225 | ... | ... | 85 | 0 | 85 | 22500 | 0.4 | 0 | 0.4 | ... | ... | -0.017816 |
| 0.974225 | ... | ... | 80 | 0 | 80 | 23000 | 0.5 | 0 | 0.5 | ... | ... | -0.022646 |
| 0.974225 | ... | ... | 75 | 0 | 75 | 23500 | 0.6 | 0 | 0.6 | ... | ... | -0.027703 |
| 0.974225 | ... | ... | 70.1 | 0 | 70.1 | 24000 | 0.7 | 0 | 0.7 | ... | ... | -0.034821 |
| 0.974225 | ... | ... | 65.2 | 0 | 65.2 | 24500 | 0.9 | 0 | 0.9 | ... | ... | -0.042293 |
| 0.974225 | ... | ... | 60.4 | 0 | 60.4 | 25000 | 1.1 | 0 | 1.1 | ... | ... | -0.053499 |
| 0.974225 | ... | ... | 55.7 | 0 | 55.7 | 25500 | 1.4 | 0 | 1.4 | ... | ... | -0.066693 |
| 0.974225 | ... | ... | 51.1 | 0 | 51.1 | 26000 | 1.9 | 0 | 1.9 | ... | ... | -0.084689 |
| 0.945116 | ... | ... | 46.7 | 0 | 46.7 | 26500 | 2.4 | 0 | 2.4 | ... | ... | -0.105667 |
| 0.906565 | ... | ... | 42.5 | 0 | 42.5 | 27000 | 3.2 | 0 | 3.2 | ... | ... | -0.132756 |
| 0.864963 | ... | ... | 38.6 | 0 | 38.6 | 27500 | 4.2 | 0 | 4.2 | ... | ... | -0.163689 |
| 0.820692 | ... | ... | 34.9 | 0 | 34.9 | 28000 | 5.4 | 0 | 5.4 | ... | ... | -0.197712 |
| 0.773528 | ... | ... | 31.5 | 0 | 31.5 | 28500 | 7 | 0 | 7 | ... | ... | -0.236009 |
| 0.724907 | ... | ... | 28.4 | 0 | 28.4 | 29000 | 8.8 | 0 | 8.8 | ... | ... | -0.275839 |
| 0.676013 | ... | ... | 25.6 | 0 | 25.6 | 29500 | 10.9 | 0 | 10.9 | ... | ... | -0.316722 |
| 0.628159 | ... | ... | 23 | 0 | 23 | 30000 | 13.2 | 0 | 13.2 | ... | ... | -0.357383 |
| 0.581936 | ... | ... | 20.7 | 0 | 20.7 | 30500 | 15.8 | 0 | 15.8 | ... | ... | -0.397118 |
| 0.537451 | ... | ... | 18.6 | 0 | 18.6 | 31000 | 18.6 | 0 | 18.6 | ... | ... | -0.435618 |
| 0.495136 | ... | ... | 16.7 | 0 | 16.7 | 31500 | 21.6 | 0 | 21.6 | ... | ... | -0.4723 |
| 0.455223 | ... | ... | 15 | 0 | 15 | 32000 | 24.8 | 0 | 24.8 | ... | ... | -0.507244 |
| 0.417651 | ... | ... | 13.4 | 0 | 13.4 | 32500 | 28.1 | 0 | 28.1 | ... | ... | -0.540066 |
| 0.382459 | ... | ... | 12 | 0 | 12 | 33000 | 31.6 | 0 | 31.6 | ... | ... | -0.570804 |
| 0.349755 | ... | ... | 10.8 | 0 | 10.8 | 33500 | 35.3 | 0 | 35.3 | ... | ... | -0.599342 |
| 0.31969 | ... | ... | 9.7 | 0 | 9.7 | 34000 | 39.1 | 0 | 39.1 | ... | ... | -0.625548 |
| 0.291767 | ... | ... | 8.7 | 0 | 8.7 | 34500 | 43 | 0 | 43 | ... | ... | -0.64981 |
| 0.265984 | ... | ... | 7.8 | 0 | 7.8 | 35000 | 47 | 0 | 47 | ... | ... | -0.671559 |
| 0.242379 | ... | ... | 7 | 0 | 7 | 35500 | 51.1 | 0 | 51.1 | ... | ... | -0.691883 |
| 0.221016 | ... | ... | 6.3 | 0 | 6.3 | 36000 | 55.4 | 0 | 55.4 | ... | ... | -0.709576 |
| 0.201057 | ... | ... | 5.6 | 0 | 5.6 | 36500 | 59.7 | 0 | 59.7 | ... | ... | -0.725874 |
| 0.183421 | ... | ... | 5.1 | 0 | 5.1 | 37000 | 64.1 | 0 | 64.1 | ... | ... | -0.740137 |
| 0.1672 | ... | ... | 4.6 | 0 | 4.6 | 37500 | 68.5 | 0 | 68.5 | ... | ... | -0.753071 |
| 0.15344 | ... | ... | 4.2 | 0 | 4.2 | 38000 | 73 | 0 | 73 | ... | ... | -0.764721 |
| 0.140054 | ... | ... | 3.8 | 0 | 3.8 | 38500 | 77.6 | 0 | 77.6 | ... | ... | -0.774372 |
| 0.128071 | ... | ... | 3.4 | 0 | 3.4 | 39000 | 82.2 | 0 | 82.2 | ... | ... | -0.78355 |
| 0.118678 | ... | ... | 3.2 | 0 | 3.2 | 39500 | 86.9 | 0 | 86.9 | ... | ... | -0.790783 |
| 0.10839 | ... | ... | 2.9 | 0 | 2.9 | 40000 | 91.6 | 0 | 91.6 | ... | ... | -0.797634 |
| 0.100729 | ... | ... | 2.7 | 0 | 2.7 | 40500 | 96.4 | 0 | 96.4 | ... | ... | -0.803377 |
| 0.092055 | ... | ... | 2.4 | 0 | 2.4 | 41000 | 101.1 | 0 | 101.1 | ... | ... | -0.808819 |
| 0.086063 | ... | ... | 2.3 | 0 | 2.3 | 41500 | 105.9 | 0 | 105.9 | ... | ... | -0.813224 |
| 0.078973 | ... | ... | 2.1 | 0 | 2.1 | 42000 | 110.8 | 0 | 110.8 | ... | ... | -0.81663 |
| 0.074616 | ... | ... | 2 | 0 | 2 | 42500 | 115.6 | 0 | 115.6 | ... | ... | -0.819832 |
| 0.069105 | ... | ... | 1.8 | 0 | 1.8 | 43000 | 120.5 | 0 | 120.5 | ... | ... | -0.822849 |
| 0.063701 | ... | ... | 1.7 | 0 | 1.7 | 43500 | 125.4 | 0 | 125.4 | ... | ... | -0.824962 |
| 0.059737 | ... | ... | 1.6 | 0 | 1.6 | 44000 | 130.3 | 0 | 130.3 | ... | ... | -0.826936 |
| 0.055874 | ... | ... | 1.5 | 0 | 1.5 | 44500 | 135.2 | 0 | 135.2 | ... | ... | -0.828068 |
| 0.052097 | ... | ... | 1.4 | 0 | 1.4 | 45000 | 140.1 | 0 | 140.1 | ... | ... | -0.829812 |
| 0.049774 | ... | ... | 1.3 | 0 | 1.3 | 45500 | 145.1 | 0 | 145.1 | ... | ... | -0.830055 |
| 0.046147 | ... | ... | 1.2 | 0 | 1.2 | 46000 | 150.1 | 0 | 150.1 | ... | ... | -0.830927 |
| 0.04397 | ... | ... | 1.2 | 0 | 1.2 | 46500 | 155 | 0 | 155 | ... | ... | -0.831727 |
| 0.041855 | ... | ... | 1.1 | 0 | 1.1 | 47000 | 160 | 0 | 160 | ... | ... | -0.831796 |
| 0.036375 | ... | ... | 1 | 0 | 1 | 48000 | 170 | 0 | 170 | ... | ... | -0.831813 |
| 0.032473 | ... | ... | 0.9 | 0 | 0.9 | 49000 | 180 | 0 | 180 | ... | ... | -0.831693 |
| 0.030144 | ... | ... | 0.8 | 0 | 0.8 | 50000 | 190 | 0 | 190 | ... | ... | -0.831456 |
| 0.026505 | ... | ... | 0.7 | 0 | 0.7 | 51000 | 200 | 0 | 200 | ... | ... | -0.83112 |
| 0.024403 | ... | ... | 0.7 | 0 | 0.7 | 52000 | 210 | 0 | 210 | ... | ... | -0.830697 |
| 0.022385 | ... | ... | 0.6 | 0 | 0.6 | 53000 | 220 | 0 | 220 | ... | ... | -0.830201 |
| 0.020439 | ... | ... | 0.6 | 0 | 0.6 | 54000 | 230 | 0 | 230 | ... | ... | -0.829641 |
| 0.018553 | ... | ... | 0.5 | 0 | 0.5 | 55000 | 240 | 0 | 240 | ... | ... | -0.829025 |
| 0.016716 | ... | ... | 0.5 | 0 | 0.5 | 56000 | 250 | 0 | 250 | ... | ... | -0.82836 |
| 0.016377 | ... | ... | 0.5 | 0 | 0.5 | 57000 | 260 | 0 | 260 | ... | ... | -0.827651 |
| 0.014628 | ... | ... | 0.4 | 0 | 0.4 | 58000 | 270 | 0 | 270 | ... | ... | -0.826905 |
| 0.012903 | ... | ... | 0.4 | 0 | 0.4 | 59000 | 280 | 0 | 280 | ... | ... | -0.826125 |
| 0.012671 | ... | ... | 0.4 | 0 | 0.4 | 60000 | 290 | 0 | 290 | ... | ... | -0.825314 |
| 0.012453 | ... | ... | 0.4 | 0 | 0.4 | 61000 | 300 | 0 | 300 | ... | ... | -0.824478 |
| 0.010816 | ... | ... | 0.3 | 0 | 0.3 | 62000 | 310 | 0 | 310 | ... | ... | -0.823617 |
| 0.010642 | ... | ... | 0.3 | 0 | 0.3 | 63000 | 320 | 0 | 320 | ... | ... | -0.822735 |
| 0.010478 | ... | ... | 0.3 | 0 | 0.3 | 64000 | 330 | 0 | 330 | ... | ... | -0.821835 |
| 0.010323 | ... | ... | 0.3 | 0 | 0.3 | 65000 | 340 | 0 | 340 | ... | ... | -0.820917 |
| 0.008771 | ... | ... | 0.3 | 0 | 0.3 | 66000 | 350 | 0 | 350 | ... | ... | -0.819983 |
| 0.008648 | ... | ... | 0.3 | 0 | 0.3 | 67000 | 360 | 0 | 360 | ... | ... | -0.819036 |
| 0.008532 | ... | ... | 0.3 | 0 | 0.3 | 68000 | 370 | 0 | 370 | ... | ... | -0.818077 |
| 0.008421 | ... | ... | 0.3 | 0 | 0.3 | 69000 | 380 | 0 | 380 | ... | ... | -0.817107 |
| 0.008315 | ... | ... | 0.3 | 0 | 0.3 | 70000 | 390 | 0 | 390 | ... | ... | -0.816126 |
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.