Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.922886 | ... | ... | 26.21 | 0 | 26.21 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.002292 |
| 0.922105 | ... | ... | 25.71 | 0 | 25.71 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.002353 |
| 0.921325 | ... | ... | 25.21 | 0 | 25.21 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002415 |
| 0.920545 | ... | ... | 24.71 | 0 | 24.71 | 26000 | 0.02 | 0 | 0.02 | ... | ... | -0.003446 |
| 0.919766 | ... | ... | 24.21 | 0 | 24.21 | 26500 | 0.02 | 0 | 0.02 | ... | ... | -0.003538 |
| 0.918986 | ... | ... | 23.71 | 0 | 23.71 | 27000 | 0.02 | 0 | 0.02 | ... | ... | -0.004574 |
| 0.918205 | ... | ... | 23.21 | 0 | 23.21 | 27500 | 0.03 | 0 | 0.03 | ... | ... | -0.005605 |
| 0.917423 | ... | ... | 22.71 | 0 | 22.71 | 28000 | 0.03 | 0 | 0.03 | ... | ... | -0.006642 |
| 0.916638 | ... | ... | 22.21 | 0 | 22.21 | 28500 | 0.04 | 0 | 0.04 | ... | ... | -0.007692 |
| 0.915852 | ... | ... | 21.71 | 0 | 21.71 | 29000 | 0.04 | 0 | 0.04 | ... | ... | -0.00876 |
| 0.915062 | ... | ... | 21.21 | 0 | 21.21 | 29500 | 0.05 | 0 | 0.05 | ... | ... | -0.010675 |
| 0.914268 | ... | ... | 20.71 | 0 | 20.71 | 30000 | 0.06 | 0 | 0.06 | ... | ... | -0.011792 |
| 0.913471 | ... | ... | 20.21 | 0 | 20.21 | 30500 | 0.07 | 0 | 0.07 | ... | ... | -0.013739 |
| 0.912668 | ... | ... | 19.71 | 0 | 19.71 | 31000 | 0.08 | 0 | 0.08 | ... | ... | -0.015709 |
| 0.91186 | ... | ... | 19.21 | 0 | 19.21 | 31500 | 0.09 | 0 | 0.09 | ... | ... | -0.018463 |
| 0.911045 | ... | ... | 18.71 | 0 | 18.71 | 32000 | 0.10 | 0 | 0.10 | ... | ... | -0.020498 |
| 0.910223 | ... | ... | 18.21 | 0 | 18.21 | 32500 | 0.12 | 0 | 0.12 | ... | ... | -0.023312 |
| 0.909393 | ... | ... | 17.71 | 0 | 17.71 | 33000 | 0.14 | 0 | 0.14 | ... | ... | -0.026869 |
| 0.908175 | ... | ... | 17.22 | 0 | 17.22 | 33500 | 0.16 | 0 | 0.16 | ... | ... | -0.03045 |
| 0.90653 | ... | ... | 16.73 | 0 | 16.73 | 34000 | 0.18 | 0 | 0.18 | ... | ... | -0.034078 |
| 0.904422 | ... | ... | 16.24 | 0 | 16.24 | 34500 | 0.20 | 0 | 0.20 | ... | ... | -0.038416 |
| 0.901818 | ... | ... | 15.76 | 0 | 15.76 | 35000 | 0.23 | 0 | 0.23 | ... | ... | -0.042807 |
| 0.899101 | ... | ... | 15.28 | 0 | 15.28 | 35500 | 0.26 | 0 | 0.26 | ... | ... | -0.047884 |
| 0.895433 | ... | ... | 14.81 | 0 | 14.81 | 36000 | 0.29 | 0 | 0.29 | ... | ... | -0.053617 |
| 0.891201 | ... | ... | 14.35 | 0 | 14.35 | 36500 | 0.33 | 0 | 0.33 | ... | ... | -0.059412 |
| 0.886803 | ... | ... | 13.88 | 0 | 13.88 | 37000 | 0.37 | 0 | 0.37 | ... | ... | -0.065848 |
| 0.881407 | ... | ... | 13.43 | 0 | 13.43 | 37500 | 0.41 | 0 | 0.41 | ... | ... | -0.072904 |
| 0.87542 | ... | ... | 12.98 | 0 | 12.98 | 38000 | 0.46 | 0 | 0.46 | ... | ... | -0.080557 |
| 0.868841 | ... | ... | 12.53 | 0 | 12.53 | 38500 | 0.52 | 0 | 0.52 | ... | ... | -0.088788 |
| 0.861283 | ... | ... | 12.10 | 0 | 12.10 | 39000 | 0.58 | 0 | 0.58 | ... | ... | -0.097578 |
| 0.853156 | ... | ... | 11.67 | 0 | 11.67 | 39500 | 0.65 | 0 | 0.65 | ... | ... | -0.107358 |
| 0.844105 | ... | ... | 11.25 | 0 | 11.25 | 40000 | 0.72 | 0 | 0.72 | ... | ... | -0.117627 |
| 0.834176 | ... | ... | 10.84 | 0 | 10.84 | 40500 | 0.81 | 0 | 0.81 | ... | ... | -0.128772 |
| 0.823753 | ... | ... | 10.43 | 0 | 10.43 | 41000 | 0.90 | 0 | 0.90 | ... | ... | -0.140343 |
| 0.81253 | ... | ... | 10.04 | 0 | 10.04 | 41500 | 1 | 0 | 1 | ... | ... | -0.152689 |
| 0.800561 | ... | ... | 9.65 | 0 | 9.65 | 42000 | 1.11 | 0 | 1.11 | ... | ... | -0.165737 |
| 0.787907 | ... | ... | 9.28 | 0 | 9.28 | 42500 | 1.23 | 0 | 1.23 | ... | ... | -0.179419 |
| 0.774624 | ... | ... | 8.91 | 0 | 8.91 | 43000 | 1.35 | 0 | 1.35 | ... | ... | -0.193391 |
| 0.760539 | ... | ... | 8.56 | 0 | 8.56 | 43500 | 1.49 | 0 | 1.49 | ... | ... | -0.208171 |
| 0.746193 | ... | ... | 8.22 | 0 | 8.22 | 44000 | 1.64 | 0 | 1.64 | ... | ... | -0.223165 |
| 0.731389 | ... | ... | 7.88 | 0 | 7.88 | 44500 | 1.80 | 0 | 1.80 | ... | ... | -0.2388 |
| 0.716012 | ... | ... | 7.56 | 0 | 7.56 | 45000 | 1.97 | 0 | 1.97 | ... | ... | -0.254766 |
| 0.700476 | ... | ... | 7.25 | 0 | 7.25 | 45500 | 2.14 | 0 | 2.14 | ... | ... | -0.27085 |
| 0.684512 | ... | ... | 6.95 | 0 | 6.95 | 46000 | 2.33 | 0 | 2.33 | ... | ... | -0.287344 |
| 0.668341 | ... | ... | 6.66 | 0 | 6.66 | 46500 | 2.53 | 0 | 2.53 | ... | ... | -0.304014 |
| 0.652014 | ... | ... | 6.38 | 0 | 6.38 | 47000 | 2.74 | 0 | 2.74 | ... | ... | -0.320811 |
| 0.635577 | ... | ... | 6.11 | 0 | 6.11 | 47500 | 2.97 | 0 | 2.97 | ... | ... | -0.337761 |
| 0.619078 | ... | ... | 5.85 | 0 | 5.85 | 48000 | 3.20 | 0 | 3.20 | ... | ... | -0.354648 |
| 0.602565 | ... | ... | 5.60 | 0 | 5.60 | 48500 | 3.44 | 0 | 3.44 | ... | ... | -0.371521 |
| 0.586075 | ... | ... | 5.36 | 0 | 5.36 | 49000 | 3.69 | 0 | 3.69 | ... | ... | -0.388335 |
| 0.569691 | ... | ... | 5.13 | 0 | 5.13 | 49500 | 3.95 | 0 | 3.95 | ... | ... | -0.405042 |
| 0.553404 | ... | ... | 4.91 | 0 | 4.91 | 50000 | 4.21 | 0 | 4.21 | ... | ... | -0.421624 |
| 0.537296 | ... | ... | 4.70 | 0 | 4.70 | 50500 | 4.49 | 0 | 4.49 | ... | ... | -0.438001 |
| 0.52134 | ... | ... | 4.49 | 0 | 4.49 | 51000 | 4.78 | 0 | 4.78 | ... | ... | -0.4542 |
| 0.50561 | ... | ... | 4.30 | 0 | 4.30 | 51500 | 5.07 | 0 | 5.07 | ... | ... | -0.470147 |
| 0.490153 | ... | ... | 4.11 | 0 | 4.11 | 52000 | 5.37 | 0 | 5.37 | ... | ... | -0.485894 |
| 0.474901 | ... | ... | 3.93 | 0 | 3.93 | 52500 | 5.68 | 0 | 5.68 | ... | ... | -0.501332 |
| 0.459852 | ... | ... | 3.76 | 0 | 3.76 | 53000 | 6 | 0 | 6 | ... | ... | -0.516415 |
| 0.44515 | ... | ... | 3.59 | 0 | 3.59 | 53500 | 6.33 | 0 | 6.33 | ... | ... | -0.531241 |
| 0.430841 | ... | ... | 3.44 | 0 | 3.44 | 54000 | 6.66 | 0 | 6.66 | ... | ... | -0.545813 |
| 0.416624 | ... | ... | 3.28 | 0 | 3.28 | 54500 | 7 | 0 | 7 | ... | ... | -0.559953 |
| 0.402836 | ... | ... | 3.14 | 0 | 3.14 | 55000 | 7.34 | 0 | 7.34 | ... | ... | -0.573805 |
| 0.389319 | ... | ... | 3 | 0 | 3 | 55500 | 7.69 | 0 | 7.69 | ... | ... | -0.587365 |
| 0.376297 | ... | ... | 2.87 | 0 | 2.87 | 56000 | 8.05 | 0 | 8.05 | ... | ... | -0.60063 |
| 0.363358 | ... | ... | 2.74 | 0 | 2.74 | 56500 | 8.41 | 0 | 8.41 | ... | ... | -0.613359 |
| 0.350953 | ... | ... | 2.62 | 0 | 2.62 | 57000 | 8.78 | 0 | 8.78 | ... | ... | -0.625753 |
| 0.338875 | ... | ... | 2.50 | 0 | 2.50 | 57500 | 9.15 | 0 | 9.15 | ... | ... | -0.638062 |
| 0.326864 | ... | ... | 2.39 | 0 | 2.39 | 58000 | 9.53 | 0 | 9.53 | ... | ... | -0.649774 |
| 0.315454 | ... | ... | 2.28 | 0 | 2.28 | 58500 | 9.92 | 0 | 9.92 | ... | ... | -0.661124 |
| 0.304399 | ... | ... | 2.18 | 0 | 2.18 | 59000 | 10.31 | 0 | 10.31 | ... | ... | -0.672103 |
| 0.293407 | ... | ... | 2.08 | 0 | 2.08 | 59500 | 10.70 | 0 | 10.70 | ... | ... | -0.682701 |
| 0.283086 | ... | ... | 1.99 | 0 | 1.99 | 60000 | 11.10 | 0 | 11.10 | ... | ... | -0.693225 |
| 0.272829 | ... | ... | 1.90 | 0 | 1.90 | 60500 | 11.50 | 0 | 11.50 | ... | ... | -0.703036 |
| 0.262952 | ... | ... | 1.82 | 0 | 1.82 | 61000 | 11.91 | 0 | 11.91 | ... | ... | -0.712771 |
| 0.253471 | ... | ... | 1.74 | 0 | 1.74 | 61500 | 12.32 | 0 | 12.32 | ... | ... | -0.721746 |
| 0.244039 | ... | ... | 1.66 | 0 | 1.66 | 62000 | 12.74 | 0 | 12.74 | ... | ... | -0.730641 |
| 0.23538 | ... | ... | 1.59 | 0 | 1.59 | 62500 | 13.15 | 0 | 13.15 | ... | ... | -0.739473 |
| 0.226778 | ... | ... | 1.52 | 0 | 1.52 | 63000 | 13.58 | 0 | 13.58 | ... | ... | -0.747494 |
| 0.21861 | ... | ... | 1.45 | 0 | 1.45 | 63500 | 14 | 0 | 14 | ... | ... | -0.755444 |
| 0.210487 | ... | ... | 1.39 | 0 | 1.39 | 64000 | 14.43 | 0 | 14.43 | ... | ... | -0.762937 |
| 0.20281 | ... | ... | 1.33 | 0 | 1.33 | 64500 | 14.87 | 0 | 14.87 | ... | ... | -0.769959 |
| 0.195592 | ... | ... | 1.27 | 0 | 1.27 | 65000 | 15.31 | 0 | 15.31 | ... | ... | -0.776499 |
| 0.188421 | ... | ... | 1.22 | 0 | 1.22 | 65500 | 15.75 | 0 | 15.75 | ... | ... | -0.782965 |
| 0.181724 | ... | ... | 1.17 | 0 | 1.17 | 66000 | 16.19 | 0 | 16.19 | ... | ... | -0.789368 |
| 0.175069 | ... | ... | 1.12 | 0 | 1.12 | 66500 | 16.63 | 0 | 16.63 | ... | ... | -0.795281 |
| 0.168903 | ... | ... | 1.07 | 0 | 1.07 | 67000 | 17.08 | 0 | 17.08 | ... | ... | -0.800692 |
| 0.162777 | ... | ... | 1.03 | 0 | 1.03 | 67500 | 17.53 | 0 | 17.53 | ... | ... | -0.806038 |
| 0.157155 | ... | ... | 0.99 | 0 | 0.99 | 68000 | 17.99 | 0 | 17.99 | ... | ... | -0.810873 |
| 0.151573 | ... | ... | 0.95 | 0 | 0.95 | 68500 | 18.44 | 0 | 18.44 | ... | ... | -0.815645 |
| 0.146509 | ... | ... | 0.91 | 0 | 0.91 | 69000 | 18.90 | 0 | 18.90 | ... | ... | -0.819898 |
| 0.140994 | ... | ... | 0.87 | 0 | 0.87 | 69500 | 19.36 | 0 | 19.36 | ... | ... | -0.824091 |
| 0.136498 | ... | ... | 0.84 | 0 | 0.84 | 70000 | 19.82 | 0 | 19.82 | ... | ... | -0.828228 |
| 0.13154 | ... | ... | 0.81 | 0 | 0.81 | 70500 | 20.29 | 0 | 20.29 | ... | ... | -0.831841 |
| 0.127116 | ... | ... | 0.78 | 0 | 0.78 | 71000 | 20.75 | 0 | 20.75 | ... | ... | -0.8354 |
| 0.122725 | ... | ... | 0.75 | 0 | 0.75 | 71500 | 21.22 | 0 | 21.22 | ... | ... | -0.838431 |
| 0.11836 | ... | ... | 0.72 | 0 | 0.72 | 72000 | 21.69 | 0 | 21.69 | ... | ... | -0.841409 |
| 0.114549 | ... | ... | 0.69 | 0 | 0.69 | 72500 | 22.16 | 0 | 22.16 | ... | ... | -0.844339 |
| 0.110768 | ... | ... | 0.67 | 0 | 0.67 | 73000 | 22.63 | 0 | 22.63 | ... | ... | -0.847222 |
| 0.107013 | ... | ... | 0.64 | 0 | 0.64 | 73500 | 23.11 | 0 | 23.11 | ... | ... | -0.849579 |
| 0.103281 | ... | ... | 0.62 | 0 | 0.62 | 74000 | 23.58 | 0 | 23.58 | ... | ... | -0.851892 |
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.