Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.94311 | ... | ... | 27.80 | 0 | 27.80 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001198 |
| 0.942705 | ... | ... | 27.30 | 0 | 27.30 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001229 |
| 0.942309 | ... | ... | 26.80 | 0 | 26.80 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001261 |
| 0.941923 | ... | ... | 26.30 | 0 | 26.30 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001294 |
| 0.941547 | ... | ... | 25.80 | 0 | 25.80 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001327 |
| 0.941181 | ... | ... | 25.30 | 0 | 25.30 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002415 |
| 0.940825 | ... | ... | 24.80 | 0 | 24.80 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002478 |
| 0.94048 | ... | ... | 24.30 | 0 | 24.30 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002544 |
| 0.940147 | ... | ... | 23.80 | 0 | 23.80 | 28000 | 0.02 | 0 | 0.02 | ... | ... | -0.003628 |
| 0.939825 | ... | ... | 23.30 | 0 | 23.30 | 28500 | 0.02 | 0 | 0.02 | ... | ... | -0.003725 |
| 0.939515 | ... | ... | 22.80 | 0 | 22.80 | 29000 | 0.02 | 0 | 0.02 | ... | ... | -0.004815 |
| 0.939218 | ... | ... | 22.30 | 0 | 22.30 | 29500 | 0.02 | 0 | 0.02 | ... | ... | -0.004945 |
| 0.938935 | ... | ... | 21.80 | 0 | 21.80 | 30000 | 0.03 | 0 | 0.03 | ... | ... | -0.00606 |
| 0.938665 | ... | ... | 21.30 | 0 | 21.30 | 30500 | 0.03 | 0 | 0.03 | ... | ... | -0.007182 |
| 0.938409 | ... | ... | 20.80 | 0 | 20.80 | 31000 | 0.03 | 0 | 0.03 | ... | ... | -0.007381 |
| 0.93817 | ... | ... | 20.30 | 0 | 20.30 | 31500 | 0.04 | 0 | 0.04 | ... | ... | -0.008551 |
| 0.937946 | ... | ... | 19.80 | 0 | 19.80 | 32000 | 0.05 | 0 | 0.05 | ... | ... | -0.010662 |
| 0.937741 | ... | ... | 19.30 | 0 | 19.30 | 32500 | 0.05 | 0 | 0.05 | ... | ... | -0.011878 |
| 0.937554 | ... | ... | 18.80 | 0 | 18.80 | 33000 | 0.06 | 0 | 0.06 | ... | ... | -0.013129 |
| 0.937387 | ... | ... | 18.30 | 0 | 18.30 | 33500 | 0.06 | 0 | 0.06 | ... | ... | -0.01442 |
| 0.937242 | ... | ... | 17.80 | 0 | 17.80 | 34000 | 0.07 | 0 | 0.07 | ... | ... | -0.016644 |
| 0.93712 | ... | ... | 17.30 | 0 | 17.30 | 34500 | 0.08 | 0 | 0.08 | ... | ... | -0.018904 |
| 0.937023 | ... | ... | 16.80 | 0 | 16.80 | 35000 | 0.09 | 0 | 0.09 | ... | ... | -0.021212 |
| 0.936365 | ... | ... | 16.31 | 0 | 16.31 | 35500 | 0.10 | 0 | 0.10 | ... | ... | -0.023579 |
| 0.936298 | ... | ... | 15.81 | 0 | 15.81 | 36000 | 0.12 | 0 | 0.12 | ... | ... | -0.026846 |
| 0.934987 | ... | ... | 15.32 | 0 | 15.32 | 36500 | 0.13 | 0 | 0.13 | ... | ... | -0.030173 |
| 0.933611 | ... | ... | 14.83 | 0 | 14.83 | 37000 | 0.15 | 0 | 0.15 | ... | ... | -0.033576 |
| 0.931502 | ... | ... | 14.34 | 0 | 14.34 | 37500 | 0.17 | 0 | 0.17 | ... | ... | -0.037856 |
| 0.929285 | ... | ... | 13.86 | 0 | 13.86 | 38000 | 0.19 | 0 | 0.19 | ... | ... | -0.042222 |
| 0.925592 | ... | ... | 13.38 | 0 | 13.38 | 38500 | 0.21 | 0 | 0.21 | ... | ... | -0.047443 |
| 0.921744 | ... | ... | 12.91 | 0 | 12.91 | 39000 | 0.24 | 0 | 0.24 | ... | ... | -0.052767 |
| 0.917053 | ... | ... | 12.44 | 0 | 12.44 | 39500 | 0.27 | 0 | 0.27 | ... | ... | -0.05893 |
| 0.911513 | ... | ... | 11.97 | 0 | 11.97 | 40000 | 0.31 | 0 | 0.31 | ... | ... | -0.066586 |
| 0.905126 | ... | ... | 11.51 | 0 | 11.51 | 40500 | 0.35 | 0 | 0.35 | ... | ... | -0.074327 |
| 0.897269 | ... | ... | 11.06 | 0 | 11.06 | 41000 | 0.39 | 0 | 0.39 | ... | ... | -0.082832 |
| 0.88862 | ... | ... | 10.62 | 0 | 10.62 | 41500 | 0.45 | 0 | 0.45 | ... | ... | -0.092678 |
| 0.878615 | ... | ... | 10.18 | 0 | 10.18 | 42000 | 0.51 | 0 | 0.51 | ... | ... | -0.103194 |
| 0.867896 | ... | ... | 9.75 | 0 | 9.75 | 42500 | 0.58 | 0 | 0.58 | ... | ... | -0.114906 |
| 0.855947 | ... | ... | 9.33 | 0 | 9.33 | 43000 | 0.65 | 0 | 0.65 | ... | ... | -0.127209 |
| 0.842863 | ... | ... | 8.92 | 0 | 8.92 | 43500 | 0.74 | 0 | 0.74 | ... | ... | -0.140574 |
| 0.828735 | ... | ... | 8.52 | 0 | 8.52 | 44000 | 0.83 | 0 | 0.83 | ... | ... | -0.154911 |
| 0.813651 | ... | ... | 8.13 | 0 | 8.13 | 44500 | 0.94 | 0 | 0.94 | ... | ... | -0.170135 |
| 0.797693 | ... | ... | 7.75 | 0 | 7.75 | 45000 | 1.06 | 0 | 1.06 | ... | ... | -0.186535 |
| 0.780584 | ... | ... | 7.39 | 0 | 7.39 | 45500 | 1.18 | 0 | 1.18 | ... | ... | -0.203261 |
| 0.762822 | ... | ... | 7.03 | 0 | 7.03 | 46000 | 1.32 | 0 | 1.32 | ... | ... | -0.22095 |
| 0.744186 | ... | ... | 6.69 | 0 | 6.69 | 46500 | 1.47 | 0 | 1.47 | ... | ... | -0.239169 |
| 0.725093 | ... | ... | 6.36 | 0 | 6.36 | 47000 | 1.64 | 0 | 1.64 | ... | ... | -0.258093 |
| 0.705598 | ... | ... | 6.04 | 0 | 6.04 | 47500 | 1.81 | 0 | 1.81 | ... | ... | -0.277363 |
| 0.685572 | ... | ... | 5.74 | 0 | 5.74 | 48000 | 2 | 0 | 2 | ... | ... | -0.296928 |
| 0.665165 | ... | ... | 5.45 | 0 | 5.45 | 48500 | 2.20 | 0 | 2.20 | ... | ... | -0.316877 |
| 0.644759 | ... | ... | 5.16 | 0 | 5.16 | 49000 | 2.41 | 0 | 2.41 | ... | ... | -0.336959 |
| 0.62404 | ... | ... | 4.90 | 0 | 4.90 | 49500 | 2.63 | 0 | 2.63 | ... | ... | -0.357209 |
| 0.603414 | ... | ... | 4.64 | 0 | 4.64 | 50000 | 2.87 | 0 | 2.87 | ... | ... | -0.377438 |
| 0.582779 | ... | ... | 4.39 | 0 | 4.39 | 50500 | 3.12 | 0 | 3.12 | ... | ... | -0.397628 |
| 0.562267 | ... | ... | 4.16 | 0 | 4.16 | 51000 | 3.37 | 0 | 3.37 | ... | ... | -0.417654 |
| 0.541953 | ... | ... | 3.94 | 0 | 3.94 | 51500 | 3.64 | 0 | 3.64 | ... | ... | -0.437494 |
| 0.521909 | ... | ... | 3.73 | 0 | 3.73 | 52000 | 3.92 | 0 | 3.92 | ... | ... | -0.457076 |
| 0.502102 | ... | ... | 3.52 | 0 | 3.52 | 52500 | 4.21 | 0 | 4.21 | ... | ... | -0.476356 |
| 0.482608 | ... | ... | 3.33 | 0 | 3.33 | 53000 | 4.51 | 0 | 4.51 | ... | ... | -0.495386 |
| 0.463479 | ... | ... | 3.14 | 0 | 3.14 | 53500 | 4.82 | 0 | 4.82 | ... | ... | -0.513937 |
| 0.444766 | ... | ... | 2.97 | 0 | 2.97 | 54000 | 5.13 | 0 | 5.13 | ... | ... | -0.532188 |
| 0.426522 | ... | ... | 2.80 | 0 | 2.80 | 54500 | 5.46 | 0 | 5.46 | ... | ... | -0.549809 |
| 0.408802 | ... | ... | 2.65 | 0 | 2.65 | 55000 | 5.79 | 0 | 5.79 | ... | ... | -0.567266 |
| 0.391436 | ... | ... | 2.50 | 0 | 2.50 | 55500 | 6.14 | 0 | 6.14 | ... | ... | -0.583988 |
| 0.374415 | ... | ... | 2.35 | 0 | 2.35 | 56000 | 6.49 | 0 | 6.49 | ... | ... | -0.600328 |
| 0.358267 | ... | ... | 2.22 | 0 | 2.22 | 56500 | 6.85 | 0 | 6.85 | ... | ... | -0.616038 |
| 0.34225 | ... | ... | 2.09 | 0 | 2.09 | 57000 | 7.21 | 0 | 7.21 | ... | ... | -0.631336 |
| 0.326919 | ... | ... | 1.97 | 0 | 1.97 | 57500 | 7.59 | 0 | 7.59 | ... | ... | -0.645929 |
| 0.312334 | ... | ... | 1.86 | 0 | 1.86 | 58000 | 7.97 | 0 | 7.97 | ... | ... | -0.660073 |
| 0.298211 | ... | ... | 1.76 | 0 | 1.76 | 58500 | 8.35 | 0 | 8.35 | ... | ... | -0.673765 |
| 0.284553 | ... | ... | 1.66 | 0 | 1.66 | 59000 | 8.75 | 0 | 8.75 | ... | ... | -0.686654 |
| 0.27137 | ... | ... | 1.56 | 0 | 1.56 | 59500 | 9.14 | 0 | 9.14 | ... | ... | -0.699407 |
| 0.258669 | ... | ... | 1.47 | 0 | 1.47 | 60000 | 9.55 | 0 | 9.55 | ... | ... | -0.711309 |
| 0.246463 | ... | ... | 1.39 | 0 | 1.39 | 60500 | 9.96 | 0 | 9.96 | ... | ... | -0.722305 |
| 0.235201 | ... | ... | 1.31 | 0 | 1.31 | 61000 | 10.38 | 0 | 10.38 | ... | ... | -0.733153 |
| 0.224042 | ... | ... | 1.24 | 0 | 1.24 | 61500 | 10.80 | 0 | 10.80 | ... | ... | -0.743465 |
| 0.21342 | ... | ... | 1.17 | 0 | 1.17 | 62000 | 11.22 | 0 | 11.22 | ... | ... | -0.75323 |
| 0.203351 | ... | ... | 1.10 | 0 | 1.10 | 62500 | 11.65 | 0 | 11.65 | ... | ... | -0.762435 |
| 0.193854 | ... | ... | 1.04 | 0 | 1.04 | 63000 | 12.09 | 0 | 12.09 | ... | ... | -0.771069 |
| 0.184946 | ... | ... | 0.99 | 0 | 0.99 | 63500 | 12.52 | 0 | 12.52 | ... | ... | -0.779584 |
| 0.17612 | ... | ... | 0.93 | 0 | 0.93 | 64000 | 12.97 | 0 | 12.97 | ... | ... | -0.78705 |
| 0.167893 | ... | ... | 0.88 | 0 | 0.88 | 64500 | 13.41 | 0 | 13.41 | ... | ... | -0.794394 |
| 0.160283 | ... | ... | 0.84 | 0 | 0.84 | 65000 | 13.86 | 0 | 13.86 | ... | ... | -0.801631 |
| 0.152748 | ... | ... | 0.79 | 0 | 0.79 | 65500 | 14.31 | 0 | 14.31 | ... | ... | -0.807776 |
| 0.145845 | ... | ... | 0.75 | 0 | 0.75 | 66000 | 14.77 | 0 | 14.77 | ... | ... | -0.813809 |
| 0.139008 | ... | ... | 0.71 | 0 | 0.71 | 66500 | 15.22 | 0 | 15.22 | ... | ... | -0.819744 |
| 0.13282 | ... | ... | 0.68 | 0 | 0.68 | 67000 | 15.68 | 0 | 15.68 | ... | ... | -0.825069 |
| 0.126693 | ... | ... | 0.64 | 0 | 0.64 | 67500 | 16.15 | 0 | 16.15 | ... | ... | -0.829779 |
| 0.121233 | ... | ... | 0.61 | 0 | 0.61 | 68000 | 16.61 | 0 | 16.61 | ... | ... | -0.834394 |
| 0.115831 | ... | ... | 0.58 | 0 | 0.58 | 68500 | 17.08 | 0 | 17.08 | ... | ... | -0.838925 |
| 0.110479 | ... | ... | 0.55 | 0 | 0.55 | 69000 | 17.55 | 0 | 17.55 | ... | ... | -0.84284 |
| 0.105812 | ... | ... | 0.53 | 0 | 0.53 | 69500 | 18.02 | 0 | 18.02 | ... | ... | -0.846676 |
| 0.101195 | ... | ... | 0.50 | 0 | 0.50 | 70000 | 18.49 | 0 | 18.49 | ... | ... | -0.849899 |
| 0.09662 | ... | ... | 0.48 | 0 | 0.48 | 70500 | 18.97 | 0 | 18.97 | ... | ... | -0.853049 |
| 0.092751 | ... | ... | 0.46 | 0 | 0.46 | 71000 | 19.44 | 0 | 19.44 | ... | ... | -0.85613 |
| 0.088248 | ... | ... | 0.43 | 0 | 0.43 | 71500 | 19.92 | 0 | 19.92 | ... | ... | -0.858605 |
| 0.084455 | ... | ... | 0.41 | 0 | 0.41 | 72000 | 20.40 | 0 | 20.40 | ... | ... | -0.861561 |
| 0.080695 | ... | ... | 0.39 | 0 | 0.39 | 72500 | 20.88 | 0 | 20.88 | ... | ... | -0.863917 |
| 0.076963 | ... | ... | 0.37 | 0 | 0.37 | 73000 | 21.36 | 0 | 21.36 | ... | ... | -0.866219 |
| 0.073966 | ... | ... | 0.36 | 0 | 0.36 | 73500 | 21.84 | 0 | 21.84 | ... | ... | -0.867928 |
| 0.070282 | ... | ... | 0.34 | 0 | 0.34 | 74000 | 22.32 | 0 | 22.32 | ... | ... | -0.870131 |
| 0.06734 | ... | ... | 0.32 | 0 | 0.32 | 74500 | 22.81 | 0 | 22.81 | ... | ... | -0.871748 |
| 0.064423 | ... | ... | 0.31 | 0 | 0.31 | 75000 | 23.29 | 0 | 23.29 | ... | ... | -0.873324 |
| 0.061527 | ... | ... | 0.29 | 0 | 0.29 | 75500 | 23.78 | 0 | 23.78 | ... | ... | -0.874325 |
| 0.058649 | ... | ... | 0.28 | 0 | 0.28 | 76000 | 24.27 | 0 | 24.27 | ... | ... | -0.875294 |
| 0.056543 | ... | ... | 0.27 | 0 | 0.27 | 76500 | 24.76 | 0 | 24.76 | ... | ... | -0.87676 |
| 0.053697 | ... | ... | 0.25 | 0 | 0.25 | 77000 | 25.25 | 0 | 25.25 | ... | ... | -0.877666 |
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.