Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.948692 | ... | ... | 27.45 | 0 | 27.45 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001244 |
| 0.94865 | ... | ... | 26.95 | 0 | 26.95 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001275 |
| 0.948631 | ... | ... | 26.45 | 0 | 26.45 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001307 |
| 0.948637 | ... | ... | 25.95 | 0 | 25.95 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00134 |
| 0.948669 | ... | ... | 25.45 | 0 | 25.45 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002436 |
| 0.948728 | ... | ... | 24.95 | 0 | 24.95 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002498 |
| 0.948818 | ... | ... | 24.45 | 0 | 24.45 | 30000 | 0.02 | 0 | 0.02 | ... | ... | -0.00356 |
| 0.948938 | ... | ... | 23.95 | 0 | 23.95 | 30500 | 0.02 | 0 | 0.02 | ... | ... | -0.003651 |
| 0.949093 | ... | ... | 23.45 | 0 | 23.45 | 31000 | 0.02 | 0 | 0.02 | ... | ... | -0.004715 |
| 0.949283 | ... | ... | 22.95 | 0 | 22.95 | 31500 | 0.03 | 0 | 0.03 | ... | ... | -0.005773 |
| 0.949512 | ... | ... | 22.45 | 0 | 22.45 | 32000 | 0.03 | 0 | 0.03 | ... | ... | -0.006834 |
| 0.949783 | ... | ... | 21.95 | 0 | 21.95 | 32500 | 0.04 | 0 | 0.04 | ... | ... | -0.007907 |
| 0.9501 | ... | ... | 21.45 | 0 | 21.45 | 33000 | 0.05 | 0 | 0.05 | ... | ... | -0.009848 |
| 0.950465 | ... | ... | 20.95 | 0 | 20.95 | 33500 | 0.05 | 0 | 0.05 | ... | ... | -0.010955 |
| 0.950884 | ... | ... | 20.45 | 0 | 20.45 | 34000 | 0.06 | 0 | 0.06 | ... | ... | -0.012908 |
| 0.951361 | ... | ... | 19.95 | 0 | 19.95 | 34500 | 0.07 | 0 | 0.07 | ... | ... | -0.014074 |
| 0.951902 | ... | ... | 19.45 | 0 | 19.45 | 35000 | 0.08 | 0 | 0.08 | ... | ... | -0.016078 |
| 0.952514 | ... | ... | 18.95 | 0 | 18.95 | 35500 | 0.09 | 0 | 0.09 | ... | ... | -0.018112 |
| 0.953205 | ... | ... | 18.45 | 0 | 18.45 | 36000 | 0.10 | 0 | 0.10 | ... | ... | -0.020184 |
| 0.953983 | ... | ... | 17.95 | 0 | 17.95 | 36500 | 0.11 | 0 | 0.11 | ... | ... | -0.022303 |
| 0.954101 | ... | ... | 17.46 | 0 | 17.46 | 37000 | 0.12 | 0 | 0.12 | ... | ... | -0.025229 |
| 0.954247 | ... | ... | 16.96 | 0 | 16.96 | 37500 | 0.14 | 0 | 0.14 | ... | ... | -0.028199 |
| 0.953607 | ... | ... | 16.47 | 0 | 16.47 | 38000 | 0.15 | 0 | 0.15 | ... | ... | -0.031228 |
| 0.952112 | ... | ... | 15.99 | 0 | 15.99 | 38500 | 0.17 | 0 | 0.17 | ... | ... | -0.035035 |
| 0.950548 | ... | ... | 15.50 | 0 | 15.50 | 39000 | 0.19 | 0 | 0.19 | ... | ... | -0.038904 |
| 0.948075 | ... | ... | 15.02 | 0 | 15.02 | 39500 | 0.22 | 0 | 0.22 | ... | ... | -0.043527 |
| 0.945509 | ... | ... | 14.54 | 0 | 14.54 | 40000 | 0.24 | 0 | 0.24 | ... | ... | -0.04822 |
| 0.9412 | ... | ... | 14.07 | 0 | 14.07 | 40500 | 0.27 | 0 | 0.27 | ... | ... | -0.053646 |
| 0.936805 | ... | ... | 13.60 | 0 | 13.60 | 41000 | 0.31 | 0 | 0.31 | ... | ... | -0.059778 |
| 0.93076 | ... | ... | 13.14 | 0 | 13.14 | 41500 | 0.34 | 0 | 0.34 | ... | ... | -0.065991 |
| 0.924654 | ... | ... | 12.68 | 0 | 12.68 | 42000 | 0.39 | 0 | 0.39 | ... | ... | -0.073475 |
| 0.917026 | ... | ... | 12.23 | 0 | 12.23 | 42500 | 0.44 | 0 | 0.44 | ... | ... | -0.081585 |
| 0.908008 | ... | ... | 11.79 | 0 | 11.79 | 43000 | 0.49 | 0 | 0.49 | ... | ... | -0.090301 |
| 0.898367 | ... | ... | 11.36 | 0 | 11.36 | 43500 | 0.55 | 0 | 0.55 | ... | ... | -0.099603 |
| 0.888122 | ... | ... | 10.93 | 0 | 10.93 | 44000 | 0.62 | 0 | 0.62 | ... | ... | -0.109954 |
| 0.87673 | ... | ... | 10.51 | 0 | 10.51 | 44500 | 0.70 | 0 | 0.70 | ... | ... | -0.120813 |
| 0.864303 | ... | ... | 10.10 | 0 | 10.10 | 45000 | 0.78 | 0 | 0.78 | ... | ... | -0.132599 |
| 0.850948 | ... | ... | 9.70 | 0 | 9.70 | 45500 | 0.88 | 0 | 0.88 | ... | ... | -0.145229 |
| 0.836762 | ... | ... | 9.31 | 0 | 9.31 | 46000 | 0.98 | 0 | 0.98 | ... | ... | -0.158621 |
| 0.821833 | ... | ... | 8.93 | 0 | 8.93 | 46500 | 1.10 | 0 | 1.10 | ... | ... | -0.172701 |
| 0.806243 | ... | ... | 8.56 | 0 | 8.56 | 47000 | 1.22 | 0 | 1.22 | ... | ... | -0.187396 |
| 0.790068 | ... | ... | 8.20 | 0 | 8.20 | 47500 | 1.36 | 0 | 1.36 | ... | ... | -0.202639 |
| 0.773064 | ... | ... | 7.85 | 0 | 7.85 | 48000 | 1.50 | 0 | 1.50 | ... | ... | -0.218364 |
| 0.75567 | ... | ... | 7.52 | 0 | 7.52 | 48500 | 1.66 | 0 | 1.66 | ... | ... | -0.234747 |
| 0.737943 | ... | ... | 7.19 | 0 | 7.19 | 49000 | 1.83 | 0 | 1.83 | ... | ... | -0.251443 |
| 0.719722 | ... | ... | 6.88 | 0 | 6.88 | 49500 | 2.01 | 0 | 2.01 | ... | ... | -0.268398 |
| 0.701145 | ... | ... | 6.59 | 0 | 6.59 | 50000 | 2.21 | 0 | 2.21 | ... | ... | -0.285718 |
| 0.68266 | ... | ... | 6.30 | 0 | 6.30 | 50500 | 2.41 | 0 | 2.41 | ... | ... | -0.303148 |
| 0.663967 | ... | ... | 6.02 | 0 | 6.02 | 51000 | 2.63 | 0 | 2.63 | ... | ... | -0.320641 |
| 0.645295 | ... | ... | 5.76 | 0 | 5.76 | 51500 | 2.86 | 0 | 2.86 | ... | ... | -0.338238 |
| 0.626685 | ... | ... | 5.50 | 0 | 5.50 | 52000 | 3.10 | 0 | 3.10 | ... | ... | -0.355764 |
| 0.608125 | ... | ... | 5.26 | 0 | 5.26 | 52500 | 3.34 | 0 | 3.34 | ... | ... | -0.373134 |
| 0.589789 | ... | ... | 5.03 | 0 | 5.03 | 53000 | 3.60 | 0 | 3.60 | ... | ... | -0.390412 |
| 0.571633 | ... | ... | 4.81 | 0 | 4.81 | 53500 | 3.87 | 0 | 3.87 | ... | ... | -0.407493 |
| 0.553735 | ... | ... | 4.59 | 0 | 4.59 | 54000 | 4.15 | 0 | 4.15 | ... | ... | -0.424355 |
| 0.536109 | ... | ... | 4.39 | 0 | 4.39 | 54500 | 4.44 | 0 | 4.44 | ... | ... | -0.440938 |
| 0.518797 | ... | ... | 4.19 | 0 | 4.19 | 55000 | 4.73 | 0 | 4.73 | ... | ... | -0.457257 |
| 0.501764 | ... | ... | 4 | 0 | 4 | 55500 | 5.03 | 0 | 5.03 | ... | ... | -0.473324 |
| 0.485092 | ... | ... | 3.82 | 0 | 3.82 | 56000 | 5.35 | 0 | 5.35 | ... | ... | -0.488968 |
| 0.468711 | ... | ... | 3.65 | 0 | 3.65 | 56500 | 5.66 | 0 | 5.66 | ... | ... | -0.504417 |
| 0.452744 | ... | ... | 3.48 | 0 | 3.48 | 57000 | 5.99 | 0 | 5.99 | ... | ... | -0.519358 |
| 0.437086 | ... | ... | 3.32 | 0 | 3.32 | 57500 | 6.32 | 0 | 6.32 | ... | ... | -0.534117 |
| 0.4219 | ... | ... | 3.17 | 0 | 3.17 | 58000 | 6.66 | 0 | 6.66 | ... | ... | -0.548435 |
| 0.407049 | ... | ... | 3.03 | 0 | 3.03 | 58500 | 7.01 | 0 | 7.01 | ... | ... | -0.562436 |
| 0.39253 | ... | ... | 2.89 | 0 | 2.89 | 59000 | 7.36 | 0 | 7.36 | ... | ... | -0.57594 |
| 0.378344 | ... | ... | 2.75 | 0 | 2.75 | 59500 | 7.72 | 0 | 7.72 | ... | ... | -0.589294 |
| 0.364492 | ... | ... | 2.62 | 0 | 2.62 | 60000 | 8.08 | 0 | 8.08 | ... | ... | -0.602118 |
| 0.351226 | ... | ... | 2.50 | 0 | 2.50 | 60500 | 8.45 | 0 | 8.45 | ... | ... | -0.614591 |
| 0.338072 | ... | ... | 2.38 | 0 | 2.38 | 61000 | 8.83 | 0 | 8.83 | ... | ... | -0.626708 |
| 0.325544 | ... | ... | 2.27 | 0 | 2.27 | 61500 | 9.21 | 0 | 9.21 | ... | ... | -0.638464 |
| 0.313402 | ... | ... | 2.17 | 0 | 2.17 | 62000 | 9.59 | 0 | 9.59 | ... | ... | -0.649851 |
| 0.301354 | ... | ... | 2.06 | 0 | 2.06 | 62500 | 9.98 | 0 | 9.98 | ... | ... | -0.660862 |
| 0.289682 | ... | ... | 1.96 | 0 | 1.96 | 63000 | 10.38 | 0 | 10.38 | ... | ... | -0.671488 |
| 0.278728 | ... | ... | 1.87 | 0 | 1.87 | 63500 | 10.78 | 0 | 10.78 | ... | ... | -0.681723 |
| 0.267859 | ... | ... | 1.78 | 0 | 1.78 | 64000 | 11.18 | 0 | 11.18 | ... | ... | -0.691554 |
| 0.257403 | ... | ... | 1.70 | 0 | 1.70 | 64500 | 11.59 | 0 | 11.59 | ... | ... | -0.700975 |
| 0.247007 | ... | ... | 1.61 | 0 | 1.61 | 65000 | 12 | 0 | 12 | ... | ... | -0.710294 |
| 0.237406 | ... | ... | 1.54 | 0 | 1.54 | 65500 | 12.42 | 0 | 12.42 | ... | ... | -0.7192 |
| 0.227869 | ... | ... | 1.46 | 0 | 1.46 | 66000 | 12.84 | 0 | 12.84 | ... | ... | -0.727684 |
| 0.21878 | ... | ... | 1.39 | 0 | 1.39 | 66500 | 13.26 | 0 | 13.26 | ... | ... | -0.735733 |
| 0.210152 | ... | ... | 1.33 | 0 | 1.33 | 67000 | 13.69 | 0 | 13.69 | ... | ... | -0.743338 |
| 0.201579 | ... | ... | 1.26 | 0 | 1.26 | 67500 | 14.12 | 0 | 14.12 | ... | ... | -0.75085 |
| 0.193479 | ... | ... | 1.20 | 0 | 1.20 | 68000 | 14.56 | 0 | 14.56 | ... | ... | -0.757912 |
| 0.185868 | ... | ... | 1.15 | 0 | 1.15 | 68500 | 15 | 0 | 15 | ... | ... | -0.764516 |
| 0.178764 | ... | ... | 1.10 | 0 | 1.10 | 69000 | 15.44 | 0 | 15.44 | ... | ... | -0.771032 |
| 0.171252 | ... | ... | 1.04 | 0 | 1.04 | 69500 | 15.88 | 0 | 15.88 | ... | ... | -0.777084 |
| 0.164716 | ... | ... | 1 | 0 | 1 | 70000 | 16.33 | 0 | 16.33 | ... | ... | -0.783055 |
| 0.158232 | ... | ... | 0.95 | 0 | 0.95 | 70500 | 16.78 | 0 | 16.78 | ... | ... | -0.788555 |
| 0.151791 | ... | ... | 0.91 | 0 | 0.91 | 71000 | 17.23 | 0 | 17.23 | ... | ... | -0.793576 |
| 0.145884 | ... | ... | 0.87 | 0 | 0.87 | 71500 | 17.69 | 0 | 17.69 | ... | ... | -0.798519 |
| 0.140017 | ... | ... | 0.83 | 0 | 0.83 | 72000 | 18.15 | 0 | 18.15 | ... | ... | -0.802979 |
| 0.134703 | ... | ... | 0.79 | 0 | 0.79 | 72500 | 18.60 | 0 | 18.60 | ... | ... | -0.807781 |
| 0.129428 | ... | ... | 0.76 | 0 | 0.76 | 73000 | 19.07 | 0 | 19.07 | ... | ... | -0.811684 |
| 0.124187 | ... | ... | 0.72 | 0 | 0.72 | 73500 | 19.53 | 0 | 19.53 | ... | ... | -0.815518 |
| 0.119516 | ... | ... | 0.69 | 0 | 0.69 | 74000 | 20 | 0 | 20 | ... | ... | -0.819288 |
| 0.11488 | ... | ... | 0.66 | 0 | 0.66 | 74500 | 20.46 | 0 | 20.46 | ... | ... | -0.822997 |
| 0.110273 | ... | ... | 0.63 | 0 | 0.63 | 75000 | 20.93 | 0 | 20.93 | ... | ... | -0.826221 |
| 0.10569 | ... | ... | 0.60 | 0 | 0.60 | 75500 | 21.40 | 0 | 21.40 | ... | ... | -0.829389 |
| 0.101699 | ... | ... | 0.58 | 0 | 0.58 | 76000 | 21.87 | 0 | 21.87 | ... | ... | -0.832502 |
| 0.097735 | ... | ... | 0.55 | 0 | 0.55 | 76500 | 22.35 | 0 | 22.35 | ... | ... | -0.835132 |
| 0.093794 | ... | ... | 0.53 | 0 | 0.53 | 77000 | 22.82 | 0 | 22.82 | ... | ... | -0.837711 |
| 0.089871 | ... | ... | 0.50 | 0 | 0.50 | 77500 | 23.30 | 0 | 23.30 | ... | ... | -0.840243 |
| 0.086565 | ... | ... | 0.48 | 0 | 0.48 | 78000 | 23.77 | 0 | 23.77 | ... | ... | -0.84273 |
| 0.083283 | ... | ... | 0.46 | 0 | 0.46 | 78500 | 24.25 | 0 | 24.25 | ... | ... | -0.844738 |
| 0.080022 | ... | ... | 0.44 | 0 | 0.44 | 79000 | 24.73 | 0 | 24.73 | ... | ... | -0.846706 |
| 0.076777 | ... | ... | 0.42 | 0 | 0.42 | 79500 | 25.22 | 0 | 25.22 | ... | ... | -0.848201 |
| 0.074174 | ... | ... | 0.41 | 0 | 0.41 | 80000 | 25.70 | 0 | 25.70 | ... | ... | -0.850091 |
| 0.070959 | ... | ... | 0.39 | 0 | 0.39 | 80500 | 26.18 | 0 | 26.18 | ... | ... | -0.851514 |
| 0.068394 | ... | ... | 0.37 | 0 | 0.37 | 81000 | 26.67 | 0 | 26.67 | ... | ... | -0.852904 |
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.