Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.908575 | ... | ... | 24.11 | 0 | 24.11 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.002446 |
| 0.906843 | ... | ... | 23.61 | 0 | 23.61 | 20500 | 0.02 | 0 | 0.02 | ... | ... | -0.003497 |
| 0.905086 | ... | ... | 23.11 | 0 | 23.11 | 21000 | 0.02 | 0 | 0.02 | ... | ... | -0.004533 |
| 0.903302 | ... | ... | 22.61 | 0 | 22.61 | 21500 | 0.03 | 0 | 0.03 | ... | ... | -0.00557 |
| 0.90149 | ... | ... | 22.11 | 0 | 22.11 | 22000 | 0.03 | 0 | 0.03 | ... | ... | -0.006619 |
| 0.899646 | ... | ... | 21.61 | 0 | 21.61 | 22500 | 0.04 | 0 | 0.04 | ... | ... | -0.007688 |
| 0.897767 | ... | ... | 21.11 | 0 | 21.11 | 23000 | 0.04 | 0 | 0.04 | ... | ... | -0.008782 |
| 0.895851 | ... | ... | 20.61 | 0 | 20.61 | 23500 | 0.05 | 0 | 0.05 | ... | ... | -0.009905 |
| 0.893895 | ... | ... | 20.11 | 0 | 20.11 | 24000 | 0.06 | 0 | 0.06 | ... | ... | -0.011884 |
| 0.891895 | ... | ... | 19.61 | 0 | 19.61 | 24500 | 0.06 | 0 | 0.06 | ... | ... | -0.013081 |
| 0.889848 | ... | ... | 19.11 | 0 | 19.11 | 25000 | 0.07 | 0 | 0.07 | ... | ... | -0.015127 |
| 0.88775 | ... | ... | 18.61 | 0 | 18.61 | 25500 | 0.08 | 0 | 0.08 | ... | ... | -0.017214 |
| 0.885597 | ... | ... | 18.11 | 0 | 18.11 | 26000 | 0.09 | 0 | 0.09 | ... | ... | -0.019351 |
| 0.883383 | ... | ... | 17.61 | 0 | 17.61 | 26500 | 0.10 | 0 | 0.10 | ... | ... | -0.021549 |
| 0.881105 | ... | ... | 17.11 | 0 | 17.11 | 27000 | 0.12 | 0 | 0.12 | ... | ... | -0.024575 |
| 0.87853 | ... | ... | 16.62 | 0 | 16.62 | 27500 | 0.13 | 0 | 0.13 | ... | ... | -0.027664 |
| 0.875632 | ... | ... | 16.13 | 0 | 16.13 | 28000 | 0.15 | 0 | 0.15 | ... | ... | -0.030831 |
| 0.872622 | ... | ... | 15.64 | 0 | 15.64 | 28500 | 0.17 | 0 | 0.17 | ... | ... | -0.03481 |
| 0.869246 | ... | ... | 15.15 | 0 | 15.15 | 29000 | 0.19 | 0 | 0.19 | ... | ... | -0.038877 |
| 0.86548 | ... | ... | 14.67 | 0 | 14.67 | 29500 | 0.21 | 0 | 0.21 | ... | ... | -0.043052 |
| 0.861551 | ... | ... | 14.19 | 0 | 14.19 | 30000 | 0.23 | 0 | 0.23 | ... | ... | -0.048033 |
| 0.857189 | ... | ... | 13.72 | 0 | 13.72 | 30500 | 0.26 | 0 | 0.26 | ... | ... | -0.0538 |
| 0.85237 | ... | ... | 13.25 | 0 | 13.25 | 31000 | 0.29 | 0 | 0.29 | ... | ... | -0.059694 |
| 0.847071 | ... | ... | 12.78 | 0 | 12.78 | 31500 | 0.33 | 0 | 0.33 | ... | ... | -0.066369 |
| 0.841271 | ... | ... | 12.32 | 0 | 12.32 | 32000 | 0.37 | 0 | 0.37 | ... | ... | -0.074407 |
| 0.834692 | ... | ... | 11.87 | 0 | 11.87 | 32500 | 0.42 | 0 | 0.42 | ... | ... | -0.082571 |
| 0.827832 | ... | ... | 11.42 | 0 | 11.42 | 33000 | 0.47 | 0 | 0.47 | ... | ... | -0.091466 |
| 0.820164 | ... | ... | 10.98 | 0 | 10.98 | 33500 | 0.53 | 0 | 0.53 | ... | ... | -0.101607 |
| 0.811683 | ... | ... | 10.55 | 0 | 10.55 | 34000 | 0.59 | 0 | 0.59 | ... | ... | -0.112409 |
| 0.802638 | ... | ... | 10.13 | 0 | 10.13 | 34500 | 0.66 | 0 | 0.66 | ... | ... | -0.123865 |
| 0.792554 | ... | ... | 9.72 | 0 | 9.72 | 35000 | 0.74 | 0 | 0.74 | ... | ... | -0.136422 |
| 0.782144 | ... | ... | 9.31 | 0 | 9.31 | 35500 | 0.83 | 0 | 0.83 | ... | ... | -0.15 |
| 0.770738 | ... | ... | 8.91 | 0 | 8.91 | 36000 | 0.93 | 0 | 0.93 | ... | ... | -0.164519 |
| 0.758595 | ... | ... | 8.53 | 0 | 8.53 | 36500 | 1.04 | 0 | 1.04 | ... | ... | -0.179904 |
| 0.745751 | ... | ... | 8.15 | 0 | 8.15 | 37000 | 1.16 | 0 | 1.16 | ... | ... | -0.196084 |
| 0.732074 | ... | ... | 7.79 | 0 | 7.79 | 37500 | 1.29 | 0 | 1.29 | ... | ... | -0.212989 |
| 0.717956 | ... | ... | 7.44 | 0 | 7.44 | 38000 | 1.43 | 0 | 1.43 | ... | ... | -0.230555 |
| 0.703122 | ... | ... | 7.10 | 0 | 7.10 | 38500 | 1.58 | 0 | 1.58 | ... | ... | -0.24872 |
| 0.687669 | ... | ... | 6.77 | 0 | 6.77 | 39000 | 1.75 | 0 | 1.75 | ... | ... | -0.26763 |
| 0.671892 | ... | ... | 6.45 | 0 | 6.45 | 39500 | 1.92 | 0 | 1.92 | ... | ... | -0.286962 |
| 0.655628 | ... | ... | 6.15 | 0 | 6.15 | 40000 | 2.11 | 0 | 2.11 | ... | ... | -0.306805 |
| 0.63898 | ... | ... | 5.86 | 0 | 5.86 | 40500 | 2.31 | 0 | 2.31 | ... | ... | -0.326906 |
| 0.622097 | ... | ... | 5.58 | 0 | 5.58 | 41000 | 2.52 | 0 | 2.52 | ... | ... | -0.347213 |
| 0.605026 | ... | ... | 5.31 | 0 | 5.31 | 41500 | 2.74 | 0 | 2.74 | ... | ... | -0.367677 |
| 0.587818 | ... | ... | 5.05 | 0 | 5.05 | 42000 | 2.98 | 0 | 2.98 | ... | ... | -0.388271 |
| 0.570543 | ... | ... | 4.80 | 0 | 4.80 | 42500 | 3.22 | 0 | 3.22 | ... | ... | -0.40887 |
| 0.55323 | ... | ... | 4.56 | 0 | 4.56 | 43000 | 3.47 | 0 | 3.47 | ... | ... | -0.429441 |
| 0.53599 | ... | ... | 4.34 | 0 | 4.34 | 43500 | 3.74 | 0 | 3.74 | ... | ... | -0.449911 |
| 0.518854 | ... | ... | 4.12 | 0 | 4.12 | 44000 | 4.02 | 0 | 4.02 | ... | ... | -0.470136 |
| 0.501873 | ... | ... | 3.92 | 0 | 3.92 | 44500 | 4.30 | 0 | 4.30 | ... | ... | -0.490333 |
| 0.484978 | ... | ... | 3.72 | 0 | 3.72 | 45000 | 4.59 | 0 | 4.59 | ... | ... | -0.510178 |
| 0.468444 | ... | ... | 3.53 | 0 | 3.53 | 45500 | 4.90 | 0 | 4.90 | ... | ... | -0.529703 |
| 0.452063 | ... | ... | 3.35 | 0 | 3.35 | 46000 | 5.21 | 0 | 5.21 | ... | ... | -0.549046 |
| 0.436011 | ... | ... | 3.18 | 0 | 3.18 | 46500 | 5.53 | 0 | 5.53 | ... | ... | -0.568002 |
| 0.420148 | ... | ... | 3.02 | 0 | 3.02 | 47000 | 5.86 | 0 | 5.86 | ... | ... | -0.586507 |
| 0.404687 | ... | ... | 2.86 | 0 | 2.86 | 47500 | 6.19 | 0 | 6.19 | ... | ... | -0.60477 |
| 0.389683 | ... | ... | 2.72 | 0 | 2.72 | 48000 | 6.54 | 0 | 6.54 | ... | ... | -0.622499 |
| 0.374946 | ... | ... | 2.58 | 0 | 2.58 | 48500 | 6.89 | 0 | 6.89 | ... | ... | -0.63995 |
| 0.360481 | ... | ... | 2.44 | 0 | 2.44 | 49000 | 7.25 | 0 | 7.25 | ... | ... | -0.656773 |
| 0.346576 | ... | ... | 2.32 | 0 | 2.32 | 49500 | 7.61 | 0 | 7.61 | ... | ... | -0.67327 |
| 0.332992 | ... | ... | 2.20 | 0 | 2.20 | 50000 | 7.99 | 0 | 7.99 | ... | ... | -0.689038 |
| 0.319738 | ... | ... | 2.08 | 0 | 2.08 | 50500 | 8.36 | 0 | 8.36 | ... | ... | -0.704844 |
| 0.306824 | ... | ... | 1.97 | 0 | 1.97 | 51000 | 8.75 | 0 | 8.75 | ... | ... | -0.719856 |
| 0.294608 | ... | ... | 1.87 | 0 | 1.87 | 51500 | 9.14 | 0 | 9.14 | ... | ... | -0.734462 |
| 0.28243 | ... | ... | 1.77 | 0 | 1.77 | 52000 | 9.53 | 0 | 9.53 | ... | ... | -0.748649 |
| 0.271007 | ... | ... | 1.68 | 0 | 1.68 | 52500 | 9.93 | 0 | 9.93 | ... | ... | -0.7624 |
| 0.260009 | ... | ... | 1.60 | 0 | 1.60 | 53000 | 10.34 | 0 | 10.34 | ... | ... | -0.775696 |
| 0.249051 | ... | ... | 1.51 | 0 | 1.51 | 53500 | 10.75 | 0 | 10.75 | ... | ... | -0.788514 |
| 0.238521 | ... | ... | 1.43 | 0 | 1.43 | 54000 | 11.16 | 0 | 11.16 | ... | ... | -0.800831 |
| 0.22887 | ... | ... | 1.36 | 0 | 1.36 | 54500 | 11.58 | 0 | 11.58 | ... | ... | -0.812618 |
| 0.218824 | ... | ... | 1.29 | 0 | 1.29 | 55000 | 12.01 | 0 | 12.01 | ... | ... | -0.823846 |
| 0.209693 | ... | ... | 1.22 | 0 | 1.22 | 55500 | 12.43 | 0 | 12.43 | ... | ... | -0.835169 |
| 0.201066 | ... | ... | 1.16 | 0 | 1.16 | 56000 | 12.87 | 0 | 12.87 | ... | ... | -0.845202 |
| 0.192481 | ... | ... | 1.10 | 0 | 1.10 | 56500 | 13.30 | 0 | 13.30 | ... | ... | -0.855312 |
| 0.184413 | ... | ... | 1.05 | 0 | 1.05 | 57000 | 13.74 | 0 | 13.74 | ... | ... | -0.865546 |
| 0.176378 | ... | ... | 0.99 | 0 | 0.99 | 57500 | 14.18 | 0 | 14.18 | ... | ... | -0.87433 |
| 0.168879 | ... | ... | 0.94 | 0 | 0.94 | 58000 | 14.63 | 0 | 14.63 | ... | ... | -0.883206 |
| 0.161936 | ... | ... | 0.90 | 0 | 0.90 | 58500 | 15.08 | 0 | 15.08 | ... | ... | -0.891341 |
| 0.155031 | ... | ... | 0.85 | 0 | 0.85 | 59000 | 15.53 | 0 | 15.53 | ... | ... | -0.899588 |
| 0.148702 | ... | ... | 0.81 | 0 | 0.81 | 59500 | 15.98 | 0 | 15.98 | ... | ... | -0.907044 |
| 0.142409 | ... | ... | 0.77 | 0 | 0.77 | 60000 | 16.44 | 0 | 16.44 | ... | ... | -0.914628 |
| 0.136712 | ... | ... | 0.74 | 0 | 0.74 | 60500 | 16.90 | 0 | 16.90 | ... | ... | -0.921357 |
| 0.131051 | ... | ... | 0.70 | 0 | 0.70 | 61000 | 17.36 | 0 | 17.36 | ... | ... | -0.927151 |
| 0.126008 | ... | ... | 0.67 | 0 | 0.67 | 61500 | 17.83 | 0 | 17.83 | ... | ... | -0.93304 |
| 0.120404 | ... | ... | 0.64 | 0 | 0.64 | 62000 | 18.29 | 0 | 18.29 | ... | ... | -0.939066 |
| 0.116029 | ... | ... | 0.61 | 0 | 0.61 | 62500 | 18.76 | 0 | 18.76 | ... | ... | -0.94406 |
| 0.111078 | ... | ... | 0.58 | 0 | 0.58 | 63000 | 19.23 | 0 | 19.23 | ... | ... | -0.949184 |
| 0.106769 | ... | ... | 0.56 | 0 | 0.56 | 63500 | 19.70 | 0 | 19.70 | ... | ... | -0.954499 |
| 0.10249 | ... | ... | 0.53 | 0 | 0.53 | 64000 | 20.18 | 0 | 20.18 | ... | ... | -0.958637 |
| 0.098873 | ... | ... | 0.51 | 0 | 0.51 | 64500 | 20.65 | 0 | 20.65 | ... | ... | -0.962959 |
| 0.095291 | ... | ... | 0.49 | 0 | 0.49 | 65000 | 21.13 | 0 | 21.13 | ... | ... | -0.965905 |
| 0.091081 | ... | ... | 0.47 | 0 | 0.47 | 65500 | 21.61 | 0 | 21.61 | ... | ... | -0.970804 |
| 0.088206 | ... | ... | 0.45 | 0 | 0.45 | 66000 | 22.09 | 0 | 22.09 | ... | ... | -0.9744 |
| 0.084697 | ... | ... | 0.43 | 0 | 0.43 | 66500 | 22.57 | 0 | 22.57 | ... | ... | -0.977396 |
| 0.081879 | ... | ... | 0.42 | 0 | 0.42 | 67000 | 23.05 | 0 | 23.05 | ... | ... | -0.977396 |
| 0.078407 | ... | ... | 0.40 | 0 | 0.40 | 67500 | 23.54 | 0 | 23.54 | ... | ... | -0.977396 |
| 0.075633 | ... | ... | 0.38 | 0 | 0.38 | 68000 | 24.02 | 0 | 24.02 | ... | ... | -0.977396 |
| 0.07288 | ... | ... | 0.37 | 0 | 0.37 | 68500 | 24.51 | 0 | 24.51 | ... | ... | -0.977396 |
| 0.070144 | ... | ... | 0.35 | 0 | 0.35 | 69000 | 24.99 | 0 | 24.99 | ... | ... | -0.977396 |
| 0.068127 | ... | ... | 0.34 | 0 | 0.34 | 69500 | 25.48 | 0 | 25.48 | ... | ... | -0.977396 |
| 0.065426 | ... | ... | 0.33 | 0 | 0.33 | 70000 | 25.97 | 0 | 25.97 | ... | ... | -0.977396 |
| 0.06345 | ... | ... | 0.32 | 0 | 0.32 | 70500 | 26.46 | 0 | 26.46 | ... | ... | -0.977396 |
| 0.061492 | ... | ... | 0.31 | 0 | 0.31 | 71000 | 26.95 | 0 | 26.95 | ... | ... | -0.977396 |
| 0.059553 | ... | ... | 0.30 | 0 | 0.30 | 71500 | 27.44 | 0 | 27.44 | ... | ... | -0.977396 |
| 0.057629 | ... | ... | 0.29 | 0 | 0.29 | 72000 | 27.93 | 0 | 27.93 | ... | ... | -0.977396 |
| 0.055719 | ... | ... | 0.28 | 0 | 0.28 | 72500 | 28.43 | 0 | 28.43 | ... | ... | -0.977396 |
| 0.053823 | ... | ... | 0.27 | 0 | 0.27 | 73000 | 28.92 | 0 | 28.92 | ... | ... | -0.977396 |
| 0.051938 | ... | ... | 0.26 | 0 | 0.26 | 73500 | 29.42 | 0 | 29.42 | ... | ... | -0.97507 |
| 0.050805 | ... | ... | 0.25 | 0 | 0.25 | 74000 | 29.91 | 0 | 29.91 | ... | ... | -0.972891 |
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.