Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.879643 | ... | ... | 23.80 | 0 | 23.80 | 20000 | 0.02 | 0 | 0.02 | ... | ... | -0.003469 |
| 0.877506 | ... | ... | 23.30 | 0 | 23.30 | 20500 | 0.02 | 0 | 0.02 | ... | ... | -0.003577 |
| 0.875345 | ... | ... | 22.80 | 0 | 22.80 | 21000 | 0.02 | 0 | 0.02 | ... | ... | -0.004636 |
| 0.873158 | ... | ... | 22.30 | 0 | 22.30 | 21500 | 0.03 | 0 | 0.03 | ... | ... | -0.005698 |
| 0.870943 | ... | ... | 21.80 | 0 | 21.80 | 22000 | 0.03 | 0 | 0.03 | ... | ... | -0.006773 |
| 0.868695 | ... | ... | 21.30 | 0 | 21.30 | 22500 | 0.04 | 0 | 0.04 | ... | ... | -0.008716 |
| 0.866412 | ... | ... | 20.80 | 0 | 20.80 | 23000 | 0.05 | 0 | 0.05 | ... | ... | -0.009833 |
| 0.864091 | ... | ... | 20.30 | 0 | 20.30 | 23500 | 0.06 | 0 | 0.06 | ... | ... | -0.011798 |
| 0.861728 | ... | ... | 19.80 | 0 | 19.80 | 24000 | 0.07 | 0 | 0.07 | ... | ... | -0.013782 |
| 0.85932 | ... | ... | 19.30 | 0 | 19.30 | 24500 | 0.08 | 0 | 0.08 | ... | ... | -0.0158 |
| 0.856863 | ... | ... | 18.80 | 0 | 18.80 | 25000 | 0.09 | 0 | 0.09 | ... | ... | -0.018616 |
| 0.854351 | ... | ... | 18.30 | 0 | 18.30 | 25500 | 0.11 | 0 | 0.11 | ... | ... | -0.021459 |
| 0.851782 | ... | ... | 17.80 | 0 | 17.80 | 26000 | 0.13 | 0 | 0.13 | ... | ... | -0.025055 |
| 0.849148 | ... | ... | 17.30 | 0 | 17.30 | 26500 | 0.15 | 0 | 0.15 | ... | ... | -0.028682 |
| 0.846445 | ... | ... | 16.80 | 0 | 16.80 | 27000 | 0.17 | 0 | 0.17 | ... | ... | -0.033025 |
| 0.843341 | ... | ... | 16.31 | 0 | 16.31 | 27500 | 0.20 | 0 | 0.20 | ... | ... | -0.03741 |
| 0.840131 | ... | ... | 15.82 | 0 | 15.82 | 28000 | 0.23 | 0 | 0.23 | ... | ... | -0.043096 |
| 0.836292 | ... | ... | 15.35 | 0 | 15.35 | 28500 | 0.27 | 0 | 0.27 | ... | ... | -0.048804 |
| 0.832304 | ... | ... | 14.87 | 0 | 14.87 | 29000 | 0.30 | 0 | 0.30 | ... | ... | -0.054573 |
| 0.827801 | ... | ... | 14.41 | 0 | 14.41 | 29500 | 0.35 | 0 | 0.35 | ... | ... | -0.061529 |
| 0.822938 | ... | ... | 13.95 | 0 | 13.95 | 30000 | 0.39 | 0 | 0.39 | ... | ... | -0.06854 |
| 0.817517 | ... | ... | 13.50 | 0 | 13.50 | 30500 | 0.45 | 0 | 0.45 | ... | ... | -0.076648 |
| 0.811702 | ... | ... | 13.05 | 0 | 13.05 | 31000 | 0.50 | 0 | 0.50 | ... | ... | -0.084816 |
| 0.805478 | ... | ... | 12.61 | 0 | 12.61 | 31500 | 0.56 | 0 | 0.56 | ... | ... | -0.093549 |
| 0.798833 | ... | ... | 12.18 | 0 | 12.18 | 32000 | 0.62 | 0 | 0.62 | ... | ... | -0.102397 |
| 0.791756 | ... | ... | 11.75 | 0 | 11.75 | 32500 | 0.69 | 0 | 0.69 | ... | ... | -0.112241 |
| 0.784067 | ... | ... | 11.33 | 0 | 11.33 | 33000 | 0.77 | 0 | 0.77 | ... | ... | -0.122615 |
| 0.775767 | ... | ... | 10.92 | 0 | 10.92 | 33500 | 0.85 | 0 | 0.85 | ... | ... | -0.133888 |
| 0.767184 | ... | ... | 10.51 | 0 | 10.51 | 34000 | 0.94 | 0 | 0.94 | ... | ... | -0.145287 |
| 0.757989 | ... | ... | 10.11 | 0 | 10.11 | 34500 | 1.03 | 0 | 1.03 | ... | ... | -0.157535 |
| 0.748193 | ... | ... | 9.72 | 0 | 9.72 | 35000 | 1.13 | 0 | 1.13 | ... | ... | -0.170259 |
| 0.737952 | ... | ... | 9.33 | 0 | 9.33 | 35500 | 1.24 | 0 | 1.24 | ... | ... | -0.183461 |
| 0.727134 | ... | ... | 8.96 | 0 | 8.96 | 36000 | 1.36 | 0 | 1.36 | ... | ... | -0.197679 |
| 0.715762 | ... | ... | 8.59 | 0 | 8.59 | 36500 | 1.48 | 0 | 1.48 | ... | ... | -0.212055 |
| 0.703862 | ... | ... | 8.24 | 0 | 8.24 | 37000 | 1.61 | 0 | 1.61 | ... | ... | -0.22733 |
| 0.691467 | ... | ... | 7.89 | 0 | 7.89 | 37500 | 1.76 | 0 | 1.76 | ... | ... | -0.243179 |
| 0.678692 | ... | ... | 7.55 | 0 | 7.55 | 38000 | 1.91 | 0 | 1.91 | ... | ... | -0.25937 |
| 0.665391 | ... | ... | 7.23 | 0 | 7.23 | 38500 | 2.07 | 0 | 2.07 | ... | ... | -0.276222 |
| 0.651642 | ... | ... | 6.92 | 0 | 6.92 | 39000 | 2.25 | 0 | 2.25 | ... | ... | -0.293482 |
| 0.637611 | ... | ... | 6.61 | 0 | 6.61 | 39500 | 2.43 | 0 | 2.43 | ... | ... | -0.311094 |
| 0.623211 | ... | ... | 6.33 | 0 | 6.33 | 40000 | 2.63 | 0 | 2.63 | ... | ... | -0.329005 |
| 0.608613 | ... | ... | 6.05 | 0 | 6.05 | 40500 | 2.84 | 0 | 2.84 | ... | ... | -0.347218 |
| 0.59382 | ... | ... | 5.78 | 0 | 5.78 | 41000 | 3.06 | 0 | 3.06 | ... | ... | -0.365577 |
| 0.578906 | ... | ... | 5.53 | 0 | 5.53 | 41500 | 3.29 | 0 | 3.29 | ... | ... | -0.384035 |
| 0.563915 | ... | ... | 5.28 | 0 | 5.28 | 42000 | 3.53 | 0 | 3.53 | ... | ... | -0.402504 |
| 0.548894 | ... | ... | 5.05 | 0 | 5.05 | 42500 | 3.78 | 0 | 3.78 | ... | ... | -0.420961 |
| 0.53389 | ... | ... | 4.82 | 0 | 4.82 | 43000 | 4.04 | 0 | 4.04 | ... | ... | -0.439352 |
| 0.518872 | ... | ... | 4.60 | 0 | 4.60 | 43500 | 4.31 | 0 | 4.31 | ... | ... | -0.457624 |
| 0.504028 | ... | ... | 4.40 | 0 | 4.40 | 44000 | 4.59 | 0 | 4.59 | ... | ... | -0.475721 |
| 0.489236 | ... | ... | 4.20 | 0 | 4.20 | 44500 | 4.88 | 0 | 4.88 | ... | ... | -0.493721 |
| 0.474497 | ... | ... | 4 | 0 | 4 | 45000 | 5.17 | 0 | 5.17 | ... | ... | -0.511478 |
| 0.460092 | ... | ... | 3.82 | 0 | 3.82 | 45500 | 5.47 | 0 | 5.47 | ... | ... | -0.529112 |
| 0.44581 | ... | ... | 3.65 | 0 | 3.65 | 46000 | 5.78 | 0 | 5.78 | ... | ... | -0.54643 |
| 0.431654 | ... | ... | 3.48 | 0 | 3.48 | 46500 | 6.10 | 0 | 6.10 | ... | ... | -0.56337 |
| 0.417814 | ... | ... | 3.32 | 0 | 3.32 | 47000 | 6.43 | 0 | 6.43 | ... | ... | -0.580112 |
| 0.404144 | ... | ... | 3.16 | 0 | 3.16 | 47500 | 6.76 | 0 | 6.76 | ... | ... | -0.596393 |
| 0.390861 | ... | ... | 3.02 | 0 | 3.02 | 48000 | 7.10 | 0 | 7.10 | ... | ... | -0.612433 |
| 0.378017 | ... | ... | 2.88 | 0 | 2.88 | 48500 | 7.45 | 0 | 7.45 | ... | ... | -0.627921 |
| 0.365185 | ... | ... | 2.75 | 0 | 2.75 | 49000 | 7.81 | 0 | 7.81 | ... | ... | -0.643116 |
| 0.352839 | ... | ... | 2.62 | 0 | 2.62 | 49500 | 8.17 | 0 | 8.17 | ... | ... | -0.657663 |
| 0.341029 | ... | ... | 2.51 | 0 | 2.51 | 50000 | 8.54 | 0 | 8.54 | ... | ... | -0.671859 |
| 0.329251 | ... | ... | 2.39 | 0 | 2.39 | 50500 | 8.92 | 0 | 8.92 | ... | ... | -0.685694 |
| 0.318058 | ... | ... | 2.29 | 0 | 2.29 | 51000 | 9.30 | 0 | 9.30 | ... | ... | -0.699153 |
| 0.307198 | ... | ... | 2.19 | 0 | 2.19 | 51500 | 9.69 | 0 | 9.69 | ... | ... | -0.711793 |
| 0.296685 | ... | ... | 2.09 | 0 | 2.09 | 52000 | 10.08 | 0 | 10.08 | ... | ... | -0.724435 |
| 0.286531 | ... | ... | 2 | 0 | 2 | 52500 | 10.48 | 0 | 10.48 | ... | ... | -0.736182 |
| 0.276415 | ... | ... | 1.91 | 0 | 1.91 | 53000 | 10.88 | 0 | 10.88 | ... | ... | -0.747932 |
| 0.267012 | ... | ... | 1.83 | 0 | 1.83 | 53500 | 11.29 | 0 | 11.29 | ... | ... | -0.758707 |
| 0.257654 | ... | ... | 1.75 | 0 | 1.75 | 54000 | 11.70 | 0 | 11.70 | ... | ... | -0.769477 |
| 0.248692 | ... | ... | 1.68 | 0 | 1.68 | 54500 | 12.11 | 0 | 12.11 | ... | ... | -0.779731 |
| 0.240142 | ... | ... | 1.61 | 0 | 1.61 | 55000 | 12.53 | 0 | 12.53 | ... | ... | -0.789443 |
| 0.232019 | ... | ... | 1.54 | 0 | 1.54 | 55500 | 12.96 | 0 | 12.96 | ... | ... | -0.798584 |
| 0.223942 | ... | ... | 1.48 | 0 | 1.48 | 56000 | 13.38 | 0 | 13.38 | ... | ... | -0.807727 |
| 0.215897 | ... | ... | 1.41 | 0 | 1.41 | 56500 | 13.81 | 0 | 13.81 | ... | ... | -0.816278 |
| 0.208705 | ... | ... | 1.36 | 0 | 1.36 | 57000 | 14.24 | 0 | 14.24 | ... | ... | -0.824844 |
| 0.201134 | ... | ... | 1.30 | 0 | 1.30 | 57500 | 14.68 | 0 | 14.68 | ... | ... | -0.832791 |
| 0.194013 | ... | ... | 1.24 | 0 | 1.24 | 58000 | 15.12 | 0 | 15.12 | ... | ... | -0.840086 |
| 0.187362 | ... | ... | 1.19 | 0 | 1.19 | 58500 | 15.56 | 0 | 15.56 | ... | ... | -0.847386 |
| 0.180743 | ... | ... | 1.14 | 0 | 1.14 | 59000 | 16 | 0 | 16 | ... | ... | -0.854713 |
| 0.174148 | ... | ... | 1.09 | 0 | 1.09 | 59500 | 16.45 | 0 | 16.45 | ... | ... | -0.860623 |
| 0.168038 | ... | ... | 1.05 | 0 | 1.05 | 60000 | 16.89 | 0 | 16.89 | ... | ... | -0.867268 |
| 0.162431 | ... | ... | 1.01 | 0 | 1.01 | 60500 | 17.34 | 0 | 17.34 | ... | ... | -0.873188 |
| 0.15637 | ... | ... | 0.96 | 0 | 0.96 | 61000 | 17.80 | 0 | 17.80 | ... | ... | -0.878342 |
| 0.150813 | ... | ... | 0.92 | 0 | 0.92 | 61500 | 18.25 | 0 | 18.25 | ... | ... | -0.883492 |
| 0.145778 | ... | ... | 0.89 | 0 | 0.89 | 62000 | 18.71 | 0 | 18.71 | ... | ... | -0.887836 |
| 0.140771 | ... | ... | 0.85 | 0 | 0.85 | 62500 | 19.17 | 0 | 19.17 | ... | ... | -0.892167 |
| 0.135786 | ... | ... | 0.82 | 0 | 0.82 | 63000 | 19.64 | 0 | 19.64 | ... | ... | -0.895651 |
| 0.131343 | ... | ... | 0.79 | 0 | 0.79 | 63500 | 20.10 | 0 | 20.10 | ... | ... | -0.899112 |
| 0.126925 | ... | ... | 0.76 | 0 | 0.76 | 64000 | 20.57 | 0 | 20.57 | ... | ... | -0.902555 |
| 0.122529 | ... | ... | 0.73 | 0 | 0.73 | 64500 | 21.04 | 0 | 21.04 | ... | ... | -0.905114 |
| 0.118695 | ... | ... | 0.70 | 0 | 0.70 | 65000 | 21.51 | 0 | 21.51 | ... | ... | -0.907645 |
| 0.114886 | ... | ... | 0.68 | 0 | 0.68 | 65500 | 21.98 | 0 | 21.98 | ... | ... | -0.909272 |
| 0.1111 | ... | ... | 0.65 | 0 | 0.65 | 66000 | 22.46 | 0 | 22.46 | ... | ... | -0.91087 |
| 0.107894 | ... | ... | 0.63 | 0 | 0.63 | 66500 | 22.93 | 0 | 22.93 | ... | ... | -0.91244 |
| 0.104147 | ... | ... | 0.61 | 0 | 0.61 | 67000 | 23.41 | 0 | 23.41 | ... | ... | -0.913107 |
| 0.100986 | ... | ... | 0.59 | 0 | 0.59 | 67500 | 23.89 | 0 | 23.89 | ... | ... | -0.913755 |
| 0.098422 | ... | ... | 0.57 | 0 | 0.57 | 68000 | 24.37 | 0 | 24.37 | ... | ... | -0.914385 |
| 0.095305 | ... | ... | 0.55 | 0 | 0.55 | 68500 | 24.85 | 0 | 24.85 | ... | ... | -0.914997 |
| 0.092205 | ... | ... | 0.53 | 0 | 0.53 | 69000 | 25.34 | 0 | 25.34 | ... | ... | -0.914746 |
| 0.089708 | ... | ... | 0.52 | 0 | 0.52 | 69500 | 25.82 | 0 | 25.82 | ... | ... | -0.914496 |
| 0.087232 | ... | ... | 0.50 | 0 | 0.50 | 70000 | 26.31 | 0 | 26.31 | ... | ... | -0.914248 |
| 0.084775 | ... | ... | 0.49 | 0 | 0.49 | 70500 | 26.79 | 0 | 26.79 | ... | ... | -0.914002 |
| 0.082335 | ... | ... | 0.47 | 0 | 0.47 | 71000 | 27.28 | 0 | 27.28 | ... | ... | -0.912964 |
| 0.079911 | ... | ... | 0.46 | 0 | 0.46 | 71500 | 27.77 | 0 | 27.77 | ... | ... | -0.91273 |
| 0.0775 | ... | ... | 0.44 | 0 | 0.44 | 72000 | 28.26 | 0 | 28.26 | ... | ... | -0.911731 |
| 0.075102 | ... | ... | 0.43 | 0 | 0.43 | 72500 | 28.75 | 0 | 28.75 | ... | ... | -0.910756 |
| 0.073333 | ... | ... | 0.42 | 0 | 0.42 | 73000 | 29.24 | 0 | 29.24 | ... | ... | -0.909072 |
| 0.070959 | ... | ... | 0.40 | 0 | 0.40 | 73500 | 29.73 | 0 | 29.73 | ... | ... | -0.908157 |
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.