Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.869275 | ... | ... | 23.33 | 0 | 23.33 | 20500 | 0.02 | 0 | 0.02 | ... | ... | -0.004533 |
| 0.866904 | ... | ... | 22.83 | 0 | 22.83 | 21000 | 0.03 | 0 | 0.03 | ... | ... | -0.005571 |
| 0.864503 | ... | ... | 22.33 | 0 | 22.33 | 21500 | 0.04 | 0 | 0.04 | ... | ... | -0.007459 |
| 0.86207 | ... | ... | 21.83 | 0 | 21.83 | 22000 | 0.04 | 0 | 0.04 | ... | ... | -0.008521 |
| 0.859602 | ... | ... | 21.33 | 0 | 21.33 | 22500 | 0.05 | 0 | 0.05 | ... | ... | -0.010408 |
| 0.857096 | ... | ... | 20.83 | 0 | 20.83 | 23000 | 0.06 | 0 | 0.06 | ... | ... | -0.012306 |
| 0.854547 | ... | ... | 20.33 | 0 | 20.33 | 23500 | 0.07 | 0 | 0.07 | ... | ... | -0.014228 |
| 0.851952 | ... | ... | 19.83 | 0 | 19.83 | 24000 | 0.09 | 0 | 0.09 | ... | ... | -0.016916 |
| 0.849307 | ... | ... | 19.33 | 0 | 19.33 | 24500 | 0.10 | 0 | 0.10 | ... | ... | -0.019622 |
| 0.846607 | ... | ... | 18.83 | 0 | 18.83 | 25000 | 0.12 | 0 | 0.12 | ... | ... | -0.023046 |
| 0.843849 | ... | ... | 18.33 | 0 | 18.33 | 25500 | 0.14 | 0 | 0.14 | ... | ... | -0.02583 |
| 0.841026 | ... | ... | 17.83 | 0 | 17.83 | 26000 | 0.16 | 0 | 0.16 | ... | ... | -0.029977 |
| 0.838134 | ... | ... | 17.33 | 0 | 17.33 | 26500 | 0.18 | 0 | 0.18 | ... | ... | -0.033528 |
| 0.835032 | ... | ... | 16.84 | 0 | 16.84 | 27000 | 0.21 | 0 | 0.21 | ... | ... | -0.037771 |
| 0.831699 | ... | ... | 16.35 | 0 | 16.35 | 27500 | 0.23 | 0 | 0.23 | ... | ... | -0.042087 |
| 0.828116 | ... | ... | 15.86 | 0 | 15.86 | 28000 | 0.26 | 0 | 0.26 | ... | ... | -0.047077 |
| 0.82426 | ... | ... | 15.38 | 0 | 15.38 | 28500 | 0.29 | 0 | 0.29 | ... | ... | -0.052157 |
| 0.820113 | ... | ... | 14.91 | 0 | 14.91 | 29000 | 0.32 | 0 | 0.32 | ... | ... | -0.057349 |
| 0.815654 | ... | ... | 14.44 | 0 | 14.44 | 29500 | 0.36 | 0 | 0.36 | ... | ... | -0.063752 |
| 0.810865 | ... | ... | 13.97 | 0 | 13.97 | 30000 | 0.40 | 0 | 0.40 | ... | ... | -0.070263 |
| 0.805725 | ... | ... | 13.51 | 0 | 13.51 | 30500 | 0.44 | 0 | 0.44 | ... | ... | -0.076914 |
| 0.800218 | ... | ... | 13.06 | 0 | 13.06 | 31000 | 0.49 | 0 | 0.49 | ... | ... | -0.084712 |
| 0.794171 | ... | ... | 12.61 | 0 | 12.61 | 31500 | 0.55 | 0 | 0.55 | ... | ... | -0.093123 |
| 0.787722 | ... | ... | 12.17 | 0 | 12.17 | 32000 | 0.60 | 0 | 0.60 | ... | ... | -0.101686 |
| 0.780707 | ... | ... | 11.74 | 0 | 11.74 | 32500 | 0.67 | 0 | 0.67 | ... | ... | -0.111735 |
| 0.773267 | ... | ... | 11.32 | 0 | 11.32 | 33000 | 0.74 | 0 | 0.74 | ... | ... | -0.121917 |
| 0.765103 | ... | ... | 10.91 | 0 | 10.91 | 33500 | 0.83 | 0 | 0.83 | ... | ... | -0.133446 |
| 0.75651 | ... | ... | 10.50 | 0 | 10.50 | 34000 | 0.92 | 0 | 0.92 | ... | ... | -0.145459 |
| 0.747214 | ... | ... | 10.11 | 0 | 10.11 | 34500 | 1.02 | 0 | 1.02 | ... | ... | -0.158629 |
| 0.737377 | ... | ... | 9.73 | 0 | 9.73 | 35000 | 1.13 | 0 | 1.13 | ... | ... | -0.172191 |
| 0.727019 | ... | ... | 9.36 | 0 | 9.36 | 35500 | 1.25 | 0 | 1.25 | ... | ... | -0.186438 |
| 0.716162 | ... | ... | 9 | 0 | 9 | 36000 | 1.39 | 0 | 1.39 | ... | ... | -0.201565 |
| 0.704737 | ... | ... | 8.66 | 0 | 8.66 | 36500 | 1.53 | 0 | 1.53 | ... | ... | -0.216964 |
| 0.692892 | ... | ... | 8.32 | 0 | 8.32 | 37000 | 1.68 | 0 | 1.68 | ... | ... | -0.233068 |
| 0.680662 | ... | ... | 8 | 0 | 8 | 37500 | 1.84 | 0 | 1.84 | ... | ... | -0.249378 |
| 0.668082 | ... | ... | 7.68 | 0 | 7.68 | 38000 | 2.02 | 0 | 2.02 | ... | ... | -0.266228 |
| 0.65519 | ... | ... | 7.38 | 0 | 7.38 | 38500 | 2.20 | 0 | 2.20 | ... | ... | -0.283356 |
| 0.642025 | ... | ... | 7.08 | 0 | 7.08 | 39000 | 2.39 | 0 | 2.39 | ... | ... | -0.3006 |
| 0.628625 | ... | ... | 6.80 | 0 | 6.80 | 39500 | 2.59 | 0 | 2.59 | ... | ... | -0.318064 |
| 0.615046 | ... | ... | 6.52 | 0 | 6.52 | 40000 | 2.80 | 0 | 2.80 | ... | ... | -0.335697 |
| 0.601288 | ... | ... | 6.25 | 0 | 6.25 | 40500 | 3.02 | 0 | 3.02 | ... | ... | -0.353408 |
| 0.587395 | ... | ... | 5.99 | 0 | 5.99 | 41000 | 3.24 | 0 | 3.24 | ... | ... | -0.37123 |
| 0.573407 | ... | ... | 5.74 | 0 | 5.74 | 41500 | 3.48 | 0 | 3.48 | ... | ... | -0.38911 |
| 0.559327 | ... | ... | 5.49 | 0 | 5.49 | 42000 | 3.72 | 0 | 3.72 | ... | ... | -0.407025 |
| 0.545267 | ... | ... | 5.26 | 0 | 5.26 | 42500 | 3.97 | 0 | 3.97 | ... | ... | -0.424938 |
| 0.531175 | ... | ... | 5.04 | 0 | 5.04 | 43000 | 4.23 | 0 | 4.23 | ... | ... | -0.442796 |
| 0.517057 | ... | ... | 4.82 | 0 | 4.82 | 43500 | 4.50 | 0 | 4.50 | ... | ... | -0.460544 |
| 0.503104 | ... | ... | 4.61 | 0 | 4.61 | 44000 | 4.78 | 0 | 4.78 | ... | ... | -0.478126 |
| 0.489186 | ... | ... | 4.41 | 0 | 4.41 | 44500 | 5.06 | 0 | 5.06 | ... | ... | -0.495625 |
| 0.475432 | ... | ... | 4.22 | 0 | 4.22 | 45000 | 5.36 | 0 | 5.36 | ... | ... | -0.512888 |
| 0.46175 | ... | ... | 4.04 | 0 | 4.04 | 45500 | 5.66 | 0 | 5.66 | ... | ... | -0.530038 |
| 0.448297 | ... | ... | 3.86 | 0 | 3.86 | 46000 | 5.97 | 0 | 5.97 | ... | ... | -0.546876 |
| 0.435119 | ... | ... | 3.70 | 0 | 3.70 | 46500 | 6.29 | 0 | 6.29 | ... | ... | -0.563342 |
| 0.422087 | ... | ... | 3.54 | 0 | 3.54 | 47000 | 6.61 | 0 | 6.61 | ... | ... | -0.579617 |
| 0.409212 | ... | ... | 3.38 | 0 | 3.38 | 47500 | 6.94 | 0 | 6.94 | ... | ... | -0.595698 |
| 0.3967 | ... | ... | 3.24 | 0 | 3.24 | 48000 | 7.28 | 0 | 7.28 | ... | ... | -0.611299 |
| 0.384388 | ... | ... | 3.10 | 0 | 3.10 | 48500 | 7.63 | 0 | 7.63 | ... | ... | -0.626353 |
| 0.372286 | ... | ... | 2.96 | 0 | 2.96 | 49000 | 7.98 | 0 | 7.98 | ... | ... | -0.641442 |
| 0.360639 | ... | ... | 2.84 | 0 | 2.84 | 49500 | 8.34 | 0 | 8.34 | ... | ... | -0.655926 |
| 0.349249 | ... | ... | 2.72 | 0 | 2.72 | 50000 | 8.71 | 0 | 8.71 | ... | ... | -0.670102 |
| 0.338126 | ... | ... | 2.60 | 0 | 2.60 | 50500 | 9.08 | 0 | 9.08 | ... | ... | -0.68357 |
| 0.327282 | ... | ... | 2.49 | 0 | 2.49 | 51000 | 9.46 | 0 | 9.46 | ... | ... | -0.696663 |
| 0.317012 | ... | ... | 2.39 | 0 | 2.39 | 51500 | 9.85 | 0 | 9.85 | ... | ... | -0.709364 |
| 0.306778 | ... | ... | 2.29 | 0 | 2.29 | 52000 | 10.23 | 0 | 10.23 | ... | ... | -0.722101 |
| 0.297163 | ... | ... | 2.20 | 0 | 2.20 | 52500 | 10.63 | 0 | 10.63 | ... | ... | -0.733985 |
| 0.287591 | ... | ... | 2.11 | 0 | 2.11 | 53000 | 11.03 | 0 | 11.03 | ... | ... | -0.74542 |
| 0.278365 | ... | ... | 2.03 | 0 | 2.03 | 53500 | 11.43 | 0 | 11.43 | ... | ... | -0.756385 |
| 0.269499 | ... | ... | 1.95 | 0 | 1.95 | 54000 | 11.84 | 0 | 11.84 | ... | ... | -0.766854 |
| 0.261009 | ... | ... | 1.87 | 0 | 1.87 | 54500 | 12.25 | 0 | 12.25 | ... | ... | -0.777345 |
| 0.252558 | ... | ... | 1.80 | 0 | 1.80 | 55000 | 12.67 | 0 | 12.67 | ... | ... | -0.787327 |
| 0.244492 | ... | ... | 1.73 | 0 | 1.73 | 55500 | 13.09 | 0 | 13.09 | ... | ... | -0.796773 |
| 0.236826 | ... | ... | 1.66 | 0 | 1.66 | 56000 | 13.51 | 0 | 13.51 | ... | ... | -0.805652 |
| 0.229199 | ... | ... | 1.60 | 0 | 1.60 | 56500 | 13.94 | 0 | 13.94 | ... | ... | -0.814552 |
| 0.2216 | ... | ... | 1.53 | 0 | 1.53 | 57000 | 14.37 | 0 | 14.37 | ... | ... | -0.82286 |
| 0.214803 | ... | ... | 1.48 | 0 | 1.48 | 57500 | 14.80 | 0 | 14.80 | ... | ... | -0.831199 |
| 0.207648 | ... | ... | 1.42 | 0 | 1.42 | 58000 | 15.23 | 0 | 15.23 | ... | ... | -0.838917 |
| 0.200918 | ... | ... | 1.36 | 0 | 1.36 | 58500 | 15.67 | 0 | 15.67 | ... | ... | -0.846673 |
| 0.194627 | ... | ... | 1.31 | 0 | 1.31 | 59000 | 16.11 | 0 | 16.11 | ... | ... | -0.853772 |
| 0.188369 | ... | ... | 1.26 | 0 | 1.26 | 59500 | 16.55 | 0 | 16.55 | ... | ... | -0.860174 |
| 0.182134 | ... | ... | 1.21 | 0 | 1.21 | 60000 | 17 | 0 | 17 | ... | ... | -0.866596 |
| 0.176355 | ... | ... | 1.17 | 0 | 1.17 | 60500 | 17.44 | 0 | 17.44 | ... | ... | -0.873055 |
| 0.170601 | ... | ... | 1.12 | 0 | 1.12 | 61000 | 17.89 | 0 | 17.89 | ... | ... | -0.878771 |
| 0.165319 | ... | ... | 1.08 | 0 | 1.08 | 61500 | 18.34 | 0 | 18.34 | ... | ... | -0.88452 |
| 0.160064 | ... | ... | 1.04 | 0 | 1.04 | 62000 | 18.80 | 0 | 18.80 | ... | ... | -0.889474 |
| 0.15483 | ... | ... | 1 | 0 | 1 | 62500 | 19.25 | 0 | 19.25 | ... | ... | -0.89445 |
| 0.149611 | ... | ... | 0.96 | 0 | 0.96 | 63000 | 19.71 | 0 | 19.71 | ... | ... | -0.898578 |
| 0.144885 | ... | ... | 0.93 | 0 | 0.93 | 63500 | 20.17 | 0 | 20.17 | ... | ... | -0.902713 |
| 0.140178 | ... | ... | 0.89 | 0 | 0.89 | 64000 | 20.63 | 0 | 20.63 | ... | ... | -0.906865 |
| 0.13598 | ... | ... | 0.86 | 0 | 0.86 | 64500 | 21.10 | 0 | 21.10 | ... | ... | -0.910107 |
| 0.131306 | ... | ... | 0.83 | 0 | 0.83 | 65000 | 21.56 | 0 | 21.56 | ... | ... | -0.913346 |
| 0.127144 | ... | ... | 0.80 | 0 | 0.80 | 65500 | 22.03 | 0 | 22.03 | ... | ... | -0.916592 |
| 0.122999 | ... | ... | 0.77 | 0 | 0.77 | 66000 | 22.50 | 0 | 22.50 | ... | ... | -0.918865 |
| 0.119385 | ... | ... | 0.74 | 0 | 0.74 | 66500 | 22.97 | 0 | 22.97 | ... | ... | -0.920139 |
| 0.116315 | ... | ... | 0.72 | 0 | 0.72 | 67000 | 23.45 | 0 | 23.45 | ... | ... | -0.921391 |
| 0.112745 | ... | ... | 0.70 | 0 | 0.70 | 67500 | 23.92 | 0 | 23.92 | ... | ... | -0.922623 |
| 0.109722 | ... | ... | 0.68 | 0 | 0.68 | 68000 | 24.40 | 0 | 24.40 | ... | ... | -0.923834 |
| 0.106722 | ... | ... | 0.66 | 0 | 0.66 | 68500 | 24.88 | 0 | 24.88 | ... | ... | -0.92405 |
| 0.103741 | ... | ... | 0.64 | 0 | 0.64 | 69000 | 25.36 | 0 | 25.36 | ... | ... | -0.924256 |
| 0.100778 | ... | ... | 0.62 | 0 | 0.62 | 69500 | 25.84 | 0 | 25.84 | ... | ... | -0.924454 |
| 0.097831 | ... | ... | 0.60 | 0 | 0.60 | 70000 | 26.32 | 0 | 26.32 | ... | ... | -0.923705 |
| 0.095452 | ... | ... | 0.58 | 0 | 0.58 | 70500 | 26.81 | 0 | 26.81 | ... | ... | -0.922977 |
| 0.092534 | ... | ... | 0.56 | 0 | 0.56 | 71000 | 27.29 | 0 | 27.29 | ... | ... | -0.922268 |
| 0.09019 | ... | ... | 0.55 | 0 | 0.55 | 71500 | 27.78 | 0 | 27.78 | ... | ... | -0.921576 |
| 0.087862 | ... | ... | 0.53 | 0 | 0.53 | 72000 | 28.26 | 0 | 28.26 | ... | ... | -0.920902 |
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.