Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.932203 | ... | ... | 26.28 | 0 | 26.28 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001279 |
| 0.931749 | ... | ... | 25.78 | 0 | 25.78 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001312 |
| 0.931307 | ... | ... | 25.28 | 0 | 25.28 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002388 |
| 0.930878 | ... | ... | 24.78 | 0 | 24.78 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.002452 |
| 0.930462 | ... | ... | 24.28 | 0 | 24.28 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002517 |
| 0.93006 | ... | ... | 23.78 | 0 | 23.78 | 27000 | 0.02 | 0 | 0.02 | ... | ... | -0.003591 |
| 0.929672 | ... | ... | 23.28 | 0 | 23.28 | 27500 | 0.02 | 0 | 0.02 | ... | ... | -0.004642 |
| 0.9293 | ... | ... | 22.78 | 0 | 22.78 | 28000 | 0.02 | 0 | 0.02 | ... | ... | -0.004767 |
| 0.928942 | ... | ... | 22.28 | 0 | 22.28 | 28500 | 0.03 | 0 | 0.03 | ... | ... | -0.005843 |
| 0.928601 | ... | ... | 21.78 | 0 | 21.78 | 29000 | 0.03 | 0 | 0.03 | ... | ... | -0.006925 |
| 0.928277 | ... | ... | 21.28 | 0 | 21.28 | 29500 | 0.04 | 0 | 0.04 | ... | ... | -0.008021 |
| 0.927971 | ... | ... | 20.78 | 0 | 20.78 | 30000 | 0.05 | 0 | 0.05 | ... | ... | -0.009999 |
| 0.927683 | ... | ... | 20.28 | 0 | 20.28 | 30500 | 0.05 | 0 | 0.05 | ... | ... | -0.011136 |
| 0.927417 | ... | ... | 19.78 | 0 | 19.78 | 31000 | 0.06 | 0 | 0.06 | ... | ... | -0.013136 |
| 0.927171 | ... | ... | 19.28 | 0 | 19.28 | 31500 | 0.07 | 0 | 0.07 | ... | ... | -0.015152 |
| 0.926948 | ... | ... | 18.78 | 0 | 18.78 | 32000 | 0.08 | 0 | 0.08 | ... | ... | -0.017197 |
| 0.92675 | ... | ... | 18.28 | 0 | 18.28 | 32500 | 0.10 | 0 | 0.10 | ... | ... | -0.020052 |
| 0.926579 | ... | ... | 17.78 | 0 | 17.78 | 33000 | 0.11 | 0 | 0.11 | ... | ... | -0.022927 |
| 0.926436 | ... | ... | 17.28 | 0 | 17.28 | 33500 | 0.13 | 0 | 0.13 | ... | ... | -0.025841 |
| 0.925818 | ... | ... | 16.79 | 0 | 16.79 | 34000 | 0.15 | 0 | 0.15 | ... | ... | -0.029521 |
| 0.924666 | ... | ... | 16.30 | 0 | 16.30 | 34500 | 0.17 | 0 | 0.17 | ... | ... | -0.033239 |
| 0.922933 | ... | ... | 15.81 | 0 | 15.81 | 35000 | 0.19 | 0 | 0.19 | ... | ... | -0.037689 |
| 0.920577 | ... | ... | 15.33 | 0 | 15.33 | 35500 | 0.22 | 0 | 0.22 | ... | ... | -0.042186 |
| 0.918113 | ... | ... | 14.85 | 0 | 14.85 | 36000 | 0.25 | 0 | 0.25 | ... | ... | -0.047387 |
| 0.914428 | ... | ... | 14.38 | 0 | 14.38 | 36500 | 0.28 | 0 | 0.28 | ... | ... | -0.052651 |
| 0.910599 | ... | ... | 13.91 | 0 | 13.91 | 37000 | 0.31 | 0 | 0.31 | ... | ... | -0.0586 |
| 0.905525 | ... | ... | 13.45 | 0 | 13.45 | 37500 | 0.36 | 0 | 0.36 | ... | ... | -0.065777 |
| 0.899757 | ... | ... | 13 | 0 | 13 | 38000 | 0.40 | 0 | 0.40 | ... | ... | -0.072998 |
| 0.893303 | ... | ... | 12.55 | 0 | 12.55 | 38500 | 0.45 | 0 | 0.45 | ... | ... | -0.080829 |
| 0.88567 | ... | ... | 12.11 | 0 | 12.11 | 39000 | 0.51 | 0 | 0.51 | ... | ... | -0.089251 |
| 0.877404 | ... | ... | 11.67 | 0 | 11.67 | 39500 | 0.57 | 0 | 0.57 | ... | ... | -0.098723 |
| 0.868055 | ... | ... | 11.25 | 0 | 11.25 | 40000 | 0.64 | 0 | 0.64 | ... | ... | -0.108706 |
| 0.858139 | ... | ... | 10.83 | 0 | 10.83 | 40500 | 0.72 | 0 | 0.72 | ... | ... | -0.119618 |
| 0.847248 | ... | ... | 10.42 | 0 | 10.42 | 41000 | 0.81 | 0 | 0.81 | ... | ... | -0.130973 |
| 0.835455 | ... | ... | 10.02 | 0 | 10.02 | 41500 | 0.90 | 0 | 0.90 | ... | ... | -0.143145 |
| 0.822839 | ... | ... | 9.63 | 0 | 9.63 | 42000 | 1 | 0 | 1 | ... | ... | -0.155707 |
| 0.809819 | ... | ... | 9.24 | 0 | 9.24 | 42500 | 1.12 | 0 | 1.12 | ... | ... | -0.169315 |
| 0.795749 | ... | ... | 8.87 | 0 | 8.87 | 43000 | 1.24 | 0 | 1.24 | ... | ... | -0.183221 |
| 0.78107 | ... | ... | 8.51 | 0 | 8.51 | 43500 | 1.37 | 0 | 1.37 | ... | ... | -0.19771 |
| 0.765847 | ... | ... | 8.16 | 0 | 8.16 | 44000 | 1.51 | 0 | 1.51 | ... | ... | -0.212972 |
| 0.750141 | ... | ... | 7.82 | 0 | 7.82 | 44500 | 1.66 | 0 | 1.66 | ... | ... | -0.228417 |
| 0.733798 | ... | ... | 7.50 | 0 | 7.50 | 45000 | 1.83 | 0 | 1.83 | ... | ... | -0.244468 |
| 0.71733 | ... | ... | 7.18 | 0 | 7.18 | 45500 | 2 | 0 | 2 | ... | ... | -0.260817 |
| 0.700385 | ... | ... | 6.87 | 0 | 6.87 | 46000 | 2.19 | 0 | 2.19 | ... | ... | -0.277412 |
| 0.683231 | ... | ... | 6.58 | 0 | 6.58 | 46500 | 2.38 | 0 | 2.38 | ... | ... | -0.294202 |
| 0.665916 | ... | ... | 6.29 | 0 | 6.29 | 47000 | 2.59 | 0 | 2.59 | ... | ... | -0.311137 |
| 0.648492 | ... | ... | 6.02 | 0 | 6.02 | 47500 | 2.80 | 0 | 2.80 | ... | ... | -0.32817 |
| 0.631004 | ... | ... | 5.75 | 0 | 5.75 | 48000 | 3.03 | 0 | 3.03 | ... | ... | -0.345254 |
| 0.613501 | ... | ... | 5.50 | 0 | 5.50 | 48500 | 3.26 | 0 | 3.26 | ... | ... | -0.36234 |
| 0.596002 | ... | ... | 5.26 | 0 | 5.26 | 49000 | 3.51 | 0 | 3.51 | ... | ... | -0.379408 |
| 0.57863 | ... | ... | 5.02 | 0 | 5.02 | 49500 | 3.77 | 0 | 3.77 | ... | ... | -0.396343 |
| 0.561382 | ... | ... | 4.80 | 0 | 4.80 | 50000 | 4.03 | 0 | 4.03 | ... | ... | -0.413143 |
| 0.544305 | ... | ... | 4.58 | 0 | 4.58 | 50500 | 4.31 | 0 | 4.31 | ... | ... | -0.429765 |
| 0.527443 | ... | ... | 4.38 | 0 | 4.38 | 51000 | 4.59 | 0 | 4.59 | ... | ... | -0.446164 |
| 0.510772 | ... | ... | 4.18 | 0 | 4.18 | 51500 | 4.88 | 0 | 4.88 | ... | ... | -0.462364 |
| 0.494372 | ... | ... | 3.99 | 0 | 3.99 | 52000 | 5.18 | 0 | 5.18 | ... | ... | -0.478286 |
| 0.478289 | ... | ... | 3.81 | 0 | 3.81 | 52500 | 5.49 | 0 | 5.49 | ... | ... | -0.493884 |
| 0.462446 | ... | ... | 3.63 | 0 | 3.63 | 53000 | 5.81 | 0 | 5.81 | ... | ... | -0.509236 |
| 0.446981 | ... | ... | 3.47 | 0 | 3.47 | 53500 | 6.13 | 0 | 6.13 | ... | ... | -0.524206 |
| 0.431782 | ... | ... | 3.31 | 0 | 3.31 | 54000 | 6.46 | 0 | 6.46 | ... | ... | -0.538903 |
| 0.417023 | ... | ... | 3.16 | 0 | 3.16 | 54500 | 6.80 | 0 | 6.80 | ... | ... | -0.553158 |
| 0.40256 | ... | ... | 3.01 | 0 | 3.01 | 55000 | 7.15 | 0 | 7.15 | ... | ... | -0.567109 |
| 0.388397 | ... | ... | 2.87 | 0 | 2.87 | 55500 | 7.50 | 0 | 7.50 | ... | ... | -0.580755 |
| 0.374535 | ... | ... | 2.74 | 0 | 2.74 | 56000 | 7.85 | 0 | 7.85 | ... | ... | -0.594091 |
| 0.361216 | ... | ... | 2.61 | 0 | 2.61 | 56500 | 8.22 | 0 | 8.22 | ... | ... | -0.606889 |
| 0.347987 | ... | ... | 2.49 | 0 | 2.49 | 57000 | 8.59 | 0 | 8.59 | ... | ... | -0.619339 |
| 0.335345 | ... | ... | 2.37 | 0 | 2.37 | 57500 | 8.96 | 0 | 8.96 | ... | ... | -0.631437 |
| 0.323058 | ... | ... | 2.26 | 0 | 2.26 | 58000 | 9.34 | 0 | 9.34 | ... | ... | -0.643176 |
| 0.311137 | ... | ... | 2.16 | 0 | 2.16 | 58500 | 9.73 | 0 | 9.73 | ... | ... | -0.654545 |
| 0.299591 | ... | ... | 2.06 | 0 | 2.06 | 59000 | 10.12 | 0 | 10.12 | ... | ... | -0.665538 |
| 0.288112 | ... | ... | 1.96 | 0 | 1.96 | 59500 | 10.51 | 0 | 10.51 | ... | ... | -0.676144 |
| 0.277338 | ... | ... | 1.87 | 0 | 1.87 | 60000 | 10.91 | 0 | 10.91 | ... | ... | -0.686353 |
| 0.266974 | ... | ... | 1.78 | 0 | 1.78 | 60500 | 11.32 | 0 | 11.32 | ... | ... | -0.696154 |
| 0.256677 | ... | ... | 1.70 | 0 | 1.70 | 61000 | 11.73 | 0 | 11.73 | ... | ... | -0.705537 |
| 0.246792 | ... | ... | 1.62 | 0 | 1.62 | 61500 | 12.14 | 0 | 12.14 | ... | ... | -0.714491 |
| 0.237336 | ... | ... | 1.54 | 0 | 1.54 | 62000 | 12.56 | 0 | 12.56 | ... | ... | -0.723353 |
| 0.228323 | ... | ... | 1.47 | 0 | 1.47 | 62500 | 12.98 | 0 | 12.98 | ... | ... | -0.731782 |
| 0.219365 | ... | ... | 1.40 | 0 | 1.40 | 63000 | 13.40 | 0 | 13.40 | ... | ... | -0.739766 |
| 0.21086 | ... | ... | 1.34 | 0 | 1.34 | 63500 | 13.83 | 0 | 13.83 | ... | ... | -0.747293 |
| 0.202822 | ... | ... | 1.28 | 0 | 1.28 | 64000 | 14.27 | 0 | 14.27 | ... | ... | -0.754353 |
| 0.19527 | ... | ... | 1.22 | 0 | 1.22 | 64500 | 14.70 | 0 | 14.70 | ... | ... | -0.761324 |
| 0.187774 | ... | ... | 1.17 | 0 | 1.17 | 65000 | 15.14 | 0 | 15.14 | ... | ... | -0.767822 |
| 0.180321 | ... | ... | 1.11 | 0 | 1.11 | 65500 | 15.58 | 0 | 15.58 | ... | ... | -0.774239 |
| 0.173363 | ... | ... | 1.06 | 0 | 1.06 | 66000 | 16.03 | 0 | 16.03 | ... | ... | -0.780174 |
| 0.166917 | ... | ... | 1.02 | 0 | 1.02 | 66500 | 16.48 | 0 | 16.48 | ... | ... | -0.78562 |
| 0.160518 | ... | ... | 0.97 | 0 | 0.97 | 67000 | 16.93 | 0 | 16.93 | ... | ... | -0.790987 |
| 0.154646 | ... | ... | 0.93 | 0 | 0.93 | 67500 | 17.38 | 0 | 17.38 | ... | ... | -0.795857 |
| 0.14882 | ... | ... | 0.89 | 0 | 0.89 | 68000 | 17.84 | 0 | 17.84 | ... | ... | -0.800655 |
| 0.14303 | ... | ... | 0.85 | 0 | 0.85 | 68500 | 18.30 | 0 | 18.30 | ... | ... | -0.80495 |
| 0.137784 | ... | ... | 0.82 | 0 | 0.82 | 69000 | 18.76 | 0 | 18.76 | ... | ... | -0.809176 |
| 0.132575 | ... | ... | 0.78 | 0 | 0.78 | 69500 | 19.22 | 0 | 19.22 | ... | ... | -0.813337 |
| 0.127928 | ... | ... | 0.75 | 0 | 0.75 | 70000 | 19.68 | 0 | 19.68 | ... | ... | -0.816995 |
| 0.123319 | ... | ... | 0.72 | 0 | 0.72 | 70500 | 20.15 | 0 | 20.15 | ... | ... | -0.820591 |
| 0.118744 | ... | ... | 0.69 | 0 | 0.69 | 71000 | 20.62 | 0 | 20.62 | ... | ... | -0.823683 |
| 0.114197 | ... | ... | 0.66 | 0 | 0.66 | 71500 | 21.09 | 0 | 21.09 | ... | ... | -0.826717 |
| 0.11023 | ... | ... | 0.64 | 0 | 0.64 | 72000 | 21.56 | 0 | 21.56 | ... | ... | -0.829696 |
| 0.106294 | ... | ... | 0.61 | 0 | 0.61 | 72500 | 22.03 | 0 | 22.03 | ... | ... | -0.832174 |
| 0.102386 | ... | ... | 0.59 | 0 | 0.59 | 73000 | 22.51 | 0 | 22.51 | ... | ... | -0.8346 |
| 0.099077 | ... | ... | 0.57 | 0 | 0.57 | 73500 | 22.98 | 0 | 22.98 | ... | ... | -0.836979 |
| 0.095217 | ... | ... | 0.54 | 0 | 0.54 | 74000 | 23.46 | 0 | 23.46 | ... | ... | -0.839312 |
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.