Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988956 | ... | ... | 266 | 0 | 266 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.000779 |
| 0.988458 | ... | ... | 262 | 0 | 262 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.000815 |
| 0.976541 | ... | ... | 175 | 0 | 175 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001765 |
| 0.975687 | ... | ... | 170 | 0 | 170 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001839 |
| 0.974799 | ... | ... | 165 | 0 | 165 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001917 |
| 0.973877 | ... | ... | 160 | 0 | 160 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001999 |
| 0.972916 | ... | ... | 155 | 0 | 155 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002085 |
| 0.971912 | ... | ... | 150 | 0 | 150 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002176 |
| 0.970862 | ... | ... | 145 | 0 | 145 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002271 |
| 0.969761 | ... | ... | 140 | 0 | 140 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002373 |
| 0.968603 | ... | ... | 135 | 0 | 135 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002481 |
| 0.967383 | ... | ... | 130 | 0 | 130 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002596 |
| 0.966095 | ... | ... | 125 | 0 | 125 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002718 |
| 0.964729 | ... | ... | 120 | 0 | 120 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002849 |
| 0.961732 | ... | ... | 110 | 0 | 110 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003142 |
| 0.958303 | ... | ... | 100 | 0 | 100 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.003485 |
| 0.95639 | ... | ... | 95 | 0 | 95 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.00368 |
| 0.95432 | ... | ... | 90 | 0 | 90 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.003893 |
| 0.952068 | ... | ... | 85 | 0 | 85 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.004129 |
| 0.949606 | ... | ... | 80 | 0 | 80 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.00439 |
| 0.946899 | ... | ... | 75 | 0 | 75 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.004682 |
| 0.943903 | ... | ... | 70 | 0 | 70 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.00501 |
| 0.939088 | ... | ... | 65.1 | 0 | 65.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.005382 |
| 0.935242 | ... | ... | 60.1 | 0 | 60.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.010053 |
| 0.930877 | ... | ... | 55.1 | 0 | 55.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.010889 |
| 0.924129 | ... | ... | 50.1 | 0 | 50.1 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.01187 |
| 0.916353 | ... | ... | 45.2 | 0 | 45.2 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.017752 |
| 0.915016 | ... | ... | 44.2 | 0 | 44.2 | 27600 | 0.2 | 0 | 0.2 | ... | ... | -0.022427 |
| 0.912201 | ... | ... | 42.2 | 0 | 42.2 | 27800 | 0.2 | 0 | 0.2 | ... | ... | -0.023332 |
| 0.909179 | ... | ... | 40.2 | 0 | 40.2 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.024313 |
| 0.907582 | ... | ... | 39.2 | 0 | 39.2 | 28100 | 0.2 | 0 | 0.2 | ... | ... | -0.024835 |
| 0.905923 | ... | ... | 38.2 | 0 | 38.2 | 28200 | 0.2 | 0 | 0.2 | ... | ... | -0.025381 |
| 0.904198 | ... | ... | 37.2 | 0 | 37.2 | 28300 | 0.2 | 0 | 0.2 | ... | ... | -0.025952 |
| 0.902403 | ... | ... | 36.2 | 0 | 36.2 | 28400 | 0.2 | 0 | 0.2 | ... | ... | -0.026549 |
| 0.898463 | ... | ... | 35.2 | 0 | 35.2 | 28500 | 0.2 | 0 | 0.2 | ... | ... | -0.027176 |
| 0.896479 | ... | ... | 34.2 | 0 | 34.2 | 28600 | 0.2 | 0 | 0.2 | ... | ... | -0.027834 |
| 0.894408 | ... | ... | 33.2 | 0 | 33.2 | 28700 | 0.2 | 0 | 0.2 | ... | ... | -0.028525 |
| 0.892242 | ... | ... | 32.2 | 0 | 32.2 | 28800 | 0.3 | 0 | 0.3 | ... | ... | -0.034327 |
| 0.889974 | ... | ... | 31.2 | 0 | 31.2 | 28900 | 0.3 | 0 | 0.3 | ... | ... | -0.035214 |
| 0.8854 | ... | ... | 30.3 | 0 | 30.3 | 29000 | 0.3 | 0 | 0.3 | ... | ... | -0.036152 |
| 0.882868 | ... | ... | 29.3 | 0 | 29.3 | 29100 | 0.3 | 0 | 0.3 | ... | ... | -0.037143 |
| 0.880205 | ... | ... | 28.3 | 0 | 28.3 | 29200 | 0.3 | 0 | 0.3 | ... | ... | -0.043372 |
| 0.875137 | ... | ... | 27.3 | 0 | 27.3 | 29300 | 0.3 | 0 | 0.3 | ... | ... | -0.044621 |
| 0.872141 | ... | ... | 26.3 | 0 | 26.3 | 29400 | 0.4 | 0 | 0.4 | ... | ... | -0.051043 |
| 0.866676 | ... | ... | 25.4 | 0 | 25.4 | 29500 | 0.4 | 0 | 0.4 | ... | ... | -0.057515 |
| 0.860993 | ... | ... | 24.4 | 0 | 24.4 | 29600 | 0.4 | 0 | 0.4 | ... | ... | -0.059305 |
| 0.85507 | ... | ... | 23.5 | 0 | 23.5 | 29700 | 0.5 | 0 | 0.5 | ... | ... | -0.066127 |
| 0.848884 | ... | ... | 22.5 | 0 | 22.5 | 29800 | 0.5 | 0 | 0.5 | ... | ... | -0.073106 |
| 0.84241 | ... | ... | 21.6 | 0 | 21.6 | 29900 | 0.6 | 0 | 0.6 | ... | ... | -0.080287 |
| 0.835619 | ... | ... | 20.6 | 0 | 20.6 | 30000 | 0.7 | 0 | 0.7 | ... | ... | -0.092115 |
| 0.826266 | ... | ... | 19.7 | 0 | 19.7 | 30100 | 0.7 | 0 | 0.7 | ... | ... | -0.099772 |
| 0.816582 | ... | ... | 18.8 | 0 | 18.8 | 30200 | 0.8 | 0 | 0.8 | ... | ... | -0.111904 |
| 0.808634 | ... | ... | 17.9 | 0 | 17.9 | 30300 | 0.9 | 0 | 0.9 | ... | ... | -0.12422 |
| 0.798105 | ... | ... | 17 | 0 | 17 | 30400 | 1 | 0 | 1 | ... | ... | -0.136821 |
| 0.785091 | ... | ... | 16.1 | 0 | 16.1 | 30500 | 1.1 | 0 | 1.1 | ... | ... | -0.149805 |
| 0.773593 | ... | ... | 15.2 | 0 | 15.2 | 30600 | 1.3 | 0 | 1.3 | ... | ... | -0.166667 |
| 0.759617 | ... | ... | 14.4 | 0 | 14.4 | 30700 | 1.4 | 0 | 1.4 | ... | ... | -0.1838 |
| 0.743351 | ... | ... | 13.6 | 0 | 13.6 | 30800 | 1.6 | 0 | 1.6 | ... | ... | -0.201367 |
| 0.72665 | ... | ... | 12.8 | 0 | 12.8 | 30900 | 1.8 | 0 | 1.8 | ... | ... | -0.222255 |
| 0.709409 | ... | ... | 12 | 0 | 12 | 31000 | 2 | 0 | 2 | ... | ... | -0.243512 |
| 0.690168 | ... | ... | 11.2 | 0 | 11.2 | 31100 | 2.2 | 0 | 2.2 | ... | ... | -0.267573 |
| 0.670408 | ... | ... | 10.5 | 0 | 10.5 | 31200 | 2.5 | 0 | 2.5 | ... | ... | -0.291982 |
| 0.648959 | ... | ... | 9.8 | 0 | 9.8 | 31300 | 2.8 | 0 | 2.8 | ... | ... | -0.318679 |
| 0.627008 | ... | ... | 9.1 | 0 | 9.1 | 31400 | 3.1 | 0 | 3.1 | ... | ... | -0.345762 |
| 0.603706 | ... | ... | 8.4 | 0 | 8.4 | 31500 | 3.4 | 0 | 3.4 | ... | ... | -0.374645 |
| 0.579419 | ... | ... | 7.8 | 0 | 7.8 | 31600 | 3.8 | 0 | 3.8 | ... | ... | -0.404797 |
| 0.554816 | ... | ... | 7.2 | 0 | 7.2 | 31700 | 4.2 | 0 | 4.2 | ... | ... | -0.435196 |
| 0.529611 | ... | ... | 6.7 | 0 | 6.7 | 31800 | 4.7 | 0 | 4.7 | ... | ... | -0.466396 |
| 0.504081 | ... | ... | 6.1 | 0 | 6.1 | 31900 | 5.5 | 0.4 | 5.1 | 5.5 | 5.5 | -0.496899 |
| 0.478337 | ... | ... | 5.6 | 0 | 5.6 | 32000 | 5.6 | 0 | 5.6 | ... | ... | -0.529948 |
| 0.45279 | ... | ... | 5.2 | 0 | 5.2 | 32100 | 6.2 | 0 | 6.2 | ... | ... | -0.561697 |
| 0.427105 | ... | ... | 4.7 | 0 | 4.7 | 32200 | 6.7 | 0 | 6.7 | ... | ... | -0.5938 |
| 0.401061 | ... | ... | 4.3 | 0 | 4.3 | 32300 | 7.3 | 0 | 7.3 | ... | ... | -0.626705 |
| 0.375624 | ... | ... | 3.9 | 0 | 3.9 | 32400 | 7.9 | 0 | 7.9 | ... | ... | -0.659049 |
| 0.351234 | ... | ... | 3.5 | 0 | 3.5 | 32500 | 8.5 | 0 | 8.5 | ... | ... | -0.690206 |
| 0.328329 | ... | ... | 3.2 | 0 | 3.2 | 32600 | 9.2 | 0 | 9.2 | ... | ... | -0.722172 |
| 0.299895 | 2.8 | 2.8 | 2.9 | -0.1 | 2.8 | 32700 | 9.9 | 0 | 9.9 | ... | ... | -0.752388 |
| 0.28261 | ... | ... | 2.6 | 0 | 2.6 | 32800 | 10.6 | 0 | 10.6 | ... | ... | -0.780093 |
| 0.26168 | ... | ... | 2.4 | 0 | 2.4 | 32900 | 11.4 | 0 | 11.4 | ... | ... | -0.808479 |
| 0.240717 | ... | ... | 2.1 | 0 | 2.1 | 33000 | 12.1 | 0 | 12.1 | ... | ... | -0.83817 |
| 0.22224 | ... | ... | 1.9 | 0 | 1.9 | 33100 | 12.9 | 0 | 12.9 | ... | ... | -0.864666 |
| 0.20383 | ... | ... | 1.7 | 0 | 1.7 | 33200 | 13.7 | 0 | 13.7 | ... | ... | -0.892896 |
| 0.188413 | ... | ... | 1.6 | 0 | 1.6 | 33300 | 14.6 | 0 | 14.6 | ... | ... | -0.916913 |
| 0.173187 | ... | ... | 1.4 | 0 | 1.4 | 33400 | 15.4 | 0 | 15.4 | ... | ... | -0.943434 |
| 0.161411 | ... | ... | 1.3 | 0 | 1.3 | 33500 | 16.3 | 0 | 16.3 | ... | ... | -0.976062 |
| 0.146457 | ... | ... | 1.2 | 0 | 1.2 | 33600 | 17.2 | 0 | 17.2 | ... | ... | -0.998966 |
| 0.135097 | ... | ... | 1.1 | 0 | 1.1 | 33700 | 18.1 | 0 | 18.1 | ... | ... | -0.998966 |
| 0.123901 | ... | ... | 1 | 0 | 1 | 33800 | 19 | 0 | 19 | ... | ... | -0.998966 |
| 0.116717 | ... | ... | 0.9 | 0 | 0.9 | 33900 | 19.9 | 0 | 19.9 | ... | ... | -0.998966 |
| 0.105827 | 0.8 | 0.8 | 0.8 | 0 | 0.8 | 34000 | 20.8 | 0 | 20.8 | ... | ... | -0.998966 |
| 0.099073 | ... | ... | 0.8 | 0 | 0.8 | 34100 | 21.8 | 0 | 21.8 | ... | ... | -0.998966 |
| 0.078003 | ... | ... | 0.6 | 0 | 0.6 | 34500 | 25.6 | 0 | 25.6 | ... | ... | -0.998966 |
| 0.057838 | ... | ... | 0.5 | 0 | 0.5 | 35000 | 30.4 | 0 | 30.4 | ... | ... | -0.998966 |
| 0.044185 | ... | ... | 0.4 | 0 | 0.4 | 35500 | 35.3 | 0 | 35.3 | ... | ... | -0.998966 |
| 0.036384 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 40.3 | 0 | 40.3 | ... | ... | -0.998966 |
| 0.029534 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 45.3 | 0 | 45.3 | ... | ... | -0.998966 |
| 0.027595 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 50.2 | 0 | 50.2 | ... | ... | -0.998966 |
| 0.021938 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 55.2 | 0 | 55.2 | ... | ... | -0.998966 |
| 0.016622 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 60.1 | 0 | 60.1 | ... | ... | -0.998966 |
| 0.015762 | ... | ... | 0.2 | 0 | 0.2 | 38500 | 65.1 | 0 | 65.1 | ... | ... | -0.998966 |
| 0.010914 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 70.1 | 0 | 70.1 | ... | ... | -0.998966 |
| 0.009978 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 80.1 | 0 | 80.1 | ... | ... | -0.998966 |
| 0.00526 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 90 | 0 | 90 | ... | ... | -0.998966 |
| 0.004897 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 100 | 0 | 100 | ... | ... | -0.998966 |
| 0.004592 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 110 | 0 | 110 | ... | ... | -0.998966 |
| 0.004335 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 120 | 0 | 120 | ... | ... | -0.998966 |
| 0.004112 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 130 | 0 | 130 | ... | ... | -0.998966 |
| 0.003918 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 140 | 0 | 140 | ... | ... | -0.998966 |
| 0.003748 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 150 | 0 | 150 | ... | ... | -0.998966 |
| 0.003596 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 160 | 0 | 160 | ... | ... | -0.998966 |
| 0.003461 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 170 | 0 | 170 | ... | ... | -0.998966 |
| 0.00334 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 180 | 0 | 180 | ... | ... | -0.998966 |
| 0.00323 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 190 | 0 | 190 | ... | ... | -0.998966 |
| 0.00313 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 200 | 0 | 200 | ... | ... | -0.998966 |
| 0.003038 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 210 | 0 | 210 | ... | ... | -0.998966 |
| 0.002954 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 220 | 0 | 220 | ... | ... | -0.998966 |
| 0.002877 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 230 | 0 | 230 | ... | ... | -0.998966 |
| 0.002806 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 240 | 0 | 240 | ... | ... | -0.998966 |
| 0.002739 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 250 | 0 | 250 | ... | ... | -0.998966 |
| 0.002678 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 260 | 0 | 260 | ... | ... | -0.998966 |
| 0.00262 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 270 | 0 | 270 | ... | ... | -0.998966 |
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.