Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990959 | ... | ... | 224 | 0 | 224 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001045 |
| 0.990474 | ... | ... | 214 | 0 | 214 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001155 |
| 0.990015 | ... | ... | 204 | 0 | 204 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001271 |
| 0.989576 | ... | ... | 194 | 0 | 194 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001395 |
| 0.989154 | ... | ... | 184 | 0 | 184 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001527 |
| 0.988747 | ... | ... | 174 | 0 | 174 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001669 |
| 0.988353 | ... | ... | 164 | 0 | 164 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001824 |
| 0.98797 | ... | ... | 154 | 0 | 154 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001995 |
| 0.987783 | ... | ... | 149 | 0 | 149 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002087 |
| 0.987598 | ... | ... | 144 | 0 | 144 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002184 |
| 0.987415 | ... | ... | 139 | 0 | 139 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002287 |
| 0.987235 | ... | ... | 134 | 0 | 134 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002395 |
| 0.987057 | ... | ... | 129 | 0 | 129 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002511 |
| 0.98688 | ... | ... | 124 | 0 | 124 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002635 |
| 0.986706 | ... | ... | 119 | 0 | 119 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002767 |
| 0.986533 | ... | ... | 114 | 0 | 114 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002909 |
| 0.986362 | ... | ... | 109 | 0 | 109 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003061 |
| 0.986193 | ... | ... | 104 | 0 | 104 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003226 |
| 0.986025 | ... | ... | 99 | 0 | 99 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003405 |
| 0.985859 | ... | ... | 94 | 0 | 94 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.0036 |
| 0.985694 | ... | ... | 89 | 0 | 89 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003814 |
| 0.985531 | ... | ... | 84 | 0 | 84 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00405 |
| 0.985369 | ... | ... | 79 | 0 | 79 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004311 |
| 0.985208 | ... | ... | 74 | 0 | 74 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004603 |
| 0.985049 | ... | ... | 69 | 0 | 69 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.00493 |
| 0.984891 | ... | ... | 64 | 0 | 64 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005302 |
| 0.984734 | ... | ... | 59 | 0 | 59 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005727 |
| 0.984578 | ... | ... | 54 | 0 | 54 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.006221 |
| 0.984423 | ... | ... | 49 | 0 | 49 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006799 |
| 0.98427 | ... | ... | 44 | 0 | 44 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.007491 |
| 0.978896 | ... | ... | 39.1 | 0 | 39.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.014292 |
| 0.977957 | ... | ... | 34.1 | 0 | 34.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.016047 |
| 0.976766 | ... | ... | 29.1 | 0 | 29.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.0183 |
| 0.961419 | ... | ... | 24.2 | 0 | 24.2 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.028727 |
| 0.94269 | ... | ... | 19.3 | 0 | 19.3 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.055523 |
| 0.893797 | ... | ... | 14.6 | 0 | 14.6 | 28000 | 0.6 | 0 | 0.6 | ... | ... | -0.105564 |
| 0.873875 | ... | ... | 13.7 | 0 | 13.7 | 28100 | 0.7 | 0 | 0.7 | ... | ... | -0.120759 |
| 0.858665 | ... | ... | 12.8 | 0 | 12.8 | 28200 | 0.9 | 0 | 0.9 | ... | ... | -0.140881 |
| 0.838596 | ... | ... | 12 | 0 | 12 | 28300 | 1 | 0 | 1 | ... | ... | -0.160996 |
| 0.814422 | ... | ... | 11.2 | 0 | 11.2 | 28400 | 1.2 | 0 | 1.2 | ... | ... | -0.181404 |
| 0.790313 | ... | ... | 10.4 | 0 | 10.4 | 28500 | 1.4 | 0 | 1.4 | ... | ... | -0.209214 |
| 0.762901 | ... | ... | 9.6 | 0 | 9.6 | 28600 | 1.6 | 0 | 1.6 | ... | ... | -0.233588 |
| 0.732953 | ... | ... | 8.9 | 0 | 8.9 | 28700 | 1.9 | 0 | 1.9 | ... | ... | -0.263823 |
| 0.703322 | ... | ... | 8.2 | 0 | 8.2 | 28800 | 2.2 | 0 | 2.2 | ... | ... | -0.293685 |
| 0.671776 | ... | ... | 7.6 | 0 | 7.6 | 28900 | 2.6 | 0 | 2.6 | ... | ... | -0.325427 |
| 0.638978 | ... | ... | 7 | 0 | 7 | 29000 | 3 | 0 | 3 | ... | ... | -0.358384 |
| 0.605565 | ... | ... | 6.4 | 0 | 6.4 | 29100 | 3.4 | 0 | 3.4 | ... | ... | -0.391917 |
| 0.572731 | ... | ... | 5.9 | 0 | 5.9 | 29200 | 3.9 | 0 | 3.9 | ... | ... | -0.424831 |
| 0.539484 | ... | ... | 5.4 | 0 | 5.4 | 29300 | 4.4 | 0 | 4.4 | ... | ... | -0.458123 |
| 0.507143 | ... | ... | 4.9 | 0 | 4.9 | 29400 | 4.9 | 0 | 4.9 | ... | ... | -0.490476 |
| 0.475498 | ... | ... | 4.5 | 0 | 4.5 | 29500 | 5.3 | -0.2 | 5.5 | 5.3 | 5.3 | -0.523773 |
| 0.444597 | ... | ... | 4.1 | 0 | 4.1 | 29600 | 6.1 | 0 | 6.1 | ... | ... | -0.552955 |
| 0.415049 | ... | ... | 3.8 | 0 | 3.8 | 29700 | 6.8 | 0 | 6.8 | ... | ... | -0.582427 |
| 0.387348 | ... | ... | 3.5 | 0 | 3.5 | 29800 | 7.5 | 0 | 7.5 | ... | ... | -0.610031 |
| 0.360429 | ... | ... | 3.2 | 0 | 3.2 | 29900 | 8.2 | 0 | 8.2 | ... | ... | -0.636829 |
| 0.335755 | 2.9 | 2.9 | 2.9 | 0 | 2.9 | 30000 | 8.9 | 0 | 8.9 | ... | ... | -0.663123 |
| 0.311779 | ... | ... | 2.7 | 0 | 2.7 | 30100 | 9.7 | 0 | 9.7 | ... | ... | -0.685183 |
| 0.28826 | ... | ... | 2.4 | 0 | 2.4 | 30200 | 10.4 | 0 | 10.4 | ... | ... | -0.70852 |
| 0.267407 | ... | ... | 2.2 | 0 | 2.2 | 30300 | 11.2 | 0 | 11.2 | ... | ... | -0.729184 |
| 0.24703 | ... | ... | 2 | 0 | 2 | 30400 | 12 | 0 | 12 | ... | ... | -0.749349 |
| 0.229756 | ... | ... | 1.9 | 0 | 1.9 | 30500 | 12.9 | 0 | 12.9 | ... | ... | -0.766419 |
| 0.213005 | ... | ... | 1.7 | 0 | 1.7 | 30600 | 13.7 | 0 | 13.7 | ... | ... | -0.782949 |
| 0.196644 | ... | ... | 1.6 | 0 | 1.6 | 30700 | 14.6 | 0 | 14.6 | ... | ... | -0.799067 |
| 0.183804 | ... | ... | 1.5 | 0 | 1.5 | 30800 | 15.4 | 0 | 15.4 | ... | ... | -0.81489 |
| 0.168061 | ... | ... | 1.3 | 0 | 1.3 | 30900 | 16.3 | 0 | 16.3 | ... | ... | -0.827149 |
| 0.15594 | ... | ... | 1.2 | 0 | 1.2 | 31000 | 17.2 | 0 | 17.2 | ... | ... | -0.839022 |
| 0.147718 | ... | ... | 1.2 | 0 | 1.2 | 31100 | 18.1 | 0 | 18.1 | ... | ... | -0.850581 |
| 0.136253 | ... | ... | 1.1 | 0 | 1.1 | 31200 | 19 | 0 | 19 | ... | ... | -0.861895 |
| 0.128738 | ... | ... | 1 | 0 | 1 | 31300 | 20 | 0 | 20 | ... | ... | -0.869237 |
| 0.117704 | ... | ... | 0.9 | 0 | 0.9 | 31400 | 20.9 | 0 | 20.9 | ... | ... | -0.880101 |
| 0.110715 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 21.8 | 0 | 21.8 | ... | ... | -0.886905 |
| 0.082831 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 26.6 | 0 | 26.6 | ... | ... | -0.913816 |
| 0.066796 | ... | ... | 0.6 | 0 | 0.6 | 32500 | 31.5 | 0 | 31.5 | ... | ... | -0.932976 |
| 0.053133 | ... | ... | 0.5 | 0 | 0.5 | 33000 | 36.4 | 0 | 36.4 | ... | ... | -0.941611 |
| 0.04509 | ... | ... | 0.4 | 0 | 0.4 | 33500 | 41.3 | 0 | 41.3 | ... | ... | -0.95272 |
| 0.038097 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 46.3 | 0 | 46.3 | ... | ... | -0.958779 |
| 0.031868 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 51.3 | 0 | 51.3 | ... | ... | -0.960378 |
| 0.0262 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 56.2 | 0 | 56.2 | ... | ... | -0.965191 |
| 0.024783 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 61.2 | 0 | 61.2 | ... | ... | -0.969552 |
| 0.02355 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 66.2 | 0 | 66.2 | ... | ... | -0.970131 |
| 0.018948 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 71.2 | 0 | 71.2 | ... | ... | -0.970617 |
| 0.018128 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 76.1 | 0 | 76.1 | ... | ... | -0.974116 |
| 0.017395 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 81.1 | 0 | 81.1 | ... | ... | -0.974322 |
| 0.016738 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 86.1 | 0 | 86.1 | ... | ... | -0.97449 |
| 0.012887 | ... | ... | 0.2 | 0 | 0.2 | 38500 | 91.1 | 0 | 91.1 | ... | ... | -0.977457 |
| 0.012449 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 96.1 | 0 | 96.1 | ... | ... | -0.977454 |
| 0.012048 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 101.1 | 0 | 101.1 | ... | ... | -0.977438 |
| 0.008447 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 106 | 0 | 106 | ... | ... | -0.980046 |
| 0.008197 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 111 | 0 | 111 | ... | ... | -0.979915 |
| 0.00452 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116 | 0 | 116 | ... | ... | -0.979784 |
| 0.004396 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121 | 0 | 121 | ... | ... | -0.979655 |
| 0.004281 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126 | 0 | 126 | ... | ... | -0.979525 |
| 0.004173 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131 | 0 | 131 | ... | ... | -0.979396 |
| 0.004073 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136 | 0 | 136 | ... | ... | -0.979268 |
| 0.003979 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141 | 0 | 141 | ... | ... | -0.97914 |
| 0.003891 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146 | 0 | 146 | ... | ... | -0.979013 |
| 0.003809 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151 | 0 | 151 | ... | ... | -0.978886 |
| 0.003731 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 156 | 0 | 156 | ... | ... | -0.978759 |
| 0.003588 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166 | 0 | 166 | ... | ... | -0.978507 |
| 0.003459 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176 | 0 | 176 | ... | ... | -0.978257 |
| 0.003344 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186 | 0 | 186 | ... | ... | -0.978009 |
| 0.003239 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196 | 0 | 196 | ... | ... | -0.977762 |
| 0.003143 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206 | 0 | 206 | ... | ... | -0.977516 |
| 0.003056 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216 | 0 | 216 | ... | ... | -0.977272 |
| 0.002975 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226 | 0 | 226 | ... | ... | -0.97703 |
| 0.002901 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236 | 0 | 236 | ... | ... | -0.976789 |
| 0.002832 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246 | 0 | 246 | ... | ... | -0.97655 |
| 0.002768 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256 | 0 | 256 | ... | ... | -0.976311 |
| 0.002709 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266 | 0 | 266 | ... | ... | -0.976074 |
| 0.002653 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276 | 0 | 276 | ... | ... | -0.975839 |
| 0.002601 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286 | 0 | 286 | ... | ... | -0.975604 |
| 0.002552 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296 | 0 | 296 | ... | ... | -0.975371 |
| 0.002506 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306 | 0 | 306 | ... | ... | -0.975139 |
| 0.002463 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316 | 0 | 316 | ... | ... | -0.974908 |
| 0.002422 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326 | 0 | 326 | ... | ... | -0.974678 |
| 0.002383 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336 | 0 | 336 | ... | ... | -0.974449 |
| 0.002346 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346 | 0 | 346 | ... | ... | -0.974221 |
| 0.002311 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356 | 0 | 356 | ... | ... | -0.973995 |
| 0.002278 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366 | 0 | 366 | ... | ... | -0.973769 |
| 0.002246 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376 | 0 | 376 | ... | ... | -0.973545 |
| 0.002216 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386 | 0 | 386 | ... | ... | -0.973321 |
| 0.002187 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396 | 0 | 396 | ... | ... | -0.973099 |
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.