Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.923007 | ... | ... | 29.72 | 0 | 29.72 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.00106 |
| 0.922322 | ... | ... | 29.22 | 0 | 29.22 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001088 |
| 0.92165 | ... | ... | 28.72 | 0 | 28.72 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001117 |
| 0.920989 | ... | ... | 28.22 | 0 | 28.22 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001146 |
| 0.920342 | ... | ... | 27.72 | 0 | 27.72 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
| 0.919707 | ... | ... | 27.22 | 0 | 27.22 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.002141 |
| 0.919084 | ... | ... | 26.72 | 0 | 26.72 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.002198 |
| 0.918475 | ... | ... | 26.22 | 0 | 26.22 | 24000 | 0.02 | 0 | 0.02 | ... | ... | -0.003135 |
| 0.917878 | ... | ... | 25.72 | 0 | 25.72 | 24500 | 0.02 | 0 | 0.02 | ... | ... | -0.004052 |
| 0.917295 | ... | ... | 25.22 | 0 | 25.22 | 25000 | 0.03 | 0 | 0.03 | ... | ... | -0.004963 |
| 0.916725 | ... | ... | 24.72 | 0 | 24.72 | 25500 | 0.03 | 0 | 0.03 | ... | ... | -0.005879 |
| 0.916169 | ... | ... | 24.22 | 0 | 24.22 | 26000 | 0.04 | 0 | 0.04 | ... | ... | -0.006806 |
| 0.915628 | ... | ... | 23.72 | 0 | 23.72 | 26500 | 0.04 | 0 | 0.04 | ... | ... | -0.007747 |
| 0.915101 | ... | ... | 23.22 | 0 | 23.22 | 27000 | 0.05 | 0 | 0.05 | ... | ... | -0.009435 |
| 0.914589 | ... | ... | 22.72 | 0 | 22.72 | 27500 | 0.06 | 0 | 0.06 | ... | ... | -0.011121 |
| 0.914093 | ... | ... | 22.22 | 0 | 22.22 | 28000 | 0.07 | 0 | 0.07 | ... | ... | -0.012817 |
| 0.913614 | ... | ... | 21.72 | 0 | 21.72 | 28500 | 0.08 | 0 | 0.08 | ... | ... | -0.014532 |
| 0.913152 | ... | ... | 21.22 | 0 | 21.22 | 29000 | 0.10 | 0 | 0.10 | ... | ... | -0.016928 |
| 0.912708 | ... | ... | 20.72 | 0 | 20.72 | 29500 | 0.11 | 0 | 0.11 | ... | ... | -0.019336 |
| 0.912283 | ... | ... | 20.22 | 0 | 20.22 | 30000 | 0.13 | 0 | 0.13 | ... | ... | -0.022381 |
| 0.911878 | ... | ... | 19.72 | 0 | 19.72 | 30500 | 0.15 | 0 | 0.15 | ... | ... | -0.024837 |
| 0.911494 | ... | ... | 19.22 | 0 | 19.22 | 31000 | 0.17 | 0 | 0.17 | ... | ... | -0.027929 |
| 0.910771 | ... | ... | 18.73 | 0 | 18.73 | 31500 | 0.19 | 0 | 0.19 | ... | ... | -0.031057 |
| 0.910041 | ... | ... | 18.23 | 0 | 18.23 | 32000 | 0.21 | 0 | 0.21 | ... | ... | -0.034795 |
| 0.90853 | ... | ... | 17.75 | 0 | 17.75 | 32500 | 0.23 | 0 | 0.23 | ... | ... | -0.038026 |
| 0.906961 | ... | ... | 17.26 | 0 | 17.26 | 33000 | 0.26 | 0 | 0.26 | ... | ... | -0.042405 |
| 0.904925 | ... | ... | 16.78 | 0 | 16.78 | 33500 | 0.29 | 0 | 0.29 | ... | ... | -0.046829 |
| 0.902392 | ... | ... | 16.31 | 0 | 16.31 | 34000 | 0.32 | 0 | 0.32 | ... | ... | -0.051316 |
| 0.89934 | ... | ... | 15.84 | 0 | 15.84 | 34500 | 0.36 | 0 | 0.36 | ... | ... | -0.056871 |
| 0.895751 | ... | ... | 15.37 | 0 | 15.37 | 35000 | 0.40 | 0 | 0.40 | ... | ... | -0.062475 |
| 0.891199 | ... | ... | 14.92 | 0 | 14.92 | 35500 | 0.44 | 0 | 0.44 | ... | ... | -0.068151 |
| 0.886504 | ... | ... | 14.46 | 0 | 14.46 | 36000 | 0.49 | 0 | 0.49 | ... | ... | -0.07482 |
| 0.880849 | ... | ... | 14.02 | 0 | 14.02 | 36500 | 0.55 | 0 | 0.55 | ... | ... | -0.081984 |
| 0.87465 | ... | ... | 13.58 | 0 | 13.58 | 37000 | 0.61 | 0 | 0.61 | ... | ... | -0.089626 |
| 0.867911 | ... | ... | 13.14 | 0 | 13.14 | 37500 | 0.67 | 0 | 0.67 | ... | ... | -0.097729 |
| 0.860272 | ... | ... | 12.72 | 0 | 12.72 | 38000 | 0.74 | 0 | 0.74 | ... | ... | -0.10628 |
| 0.851778 | ... | ... | 12.30 | 0 | 12.30 | 38500 | 0.82 | 0 | 0.82 | ... | ... | -0.115624 |
| 0.842824 | ... | ... | 11.89 | 0 | 11.89 | 39000 | 0.91 | 0 | 0.91 | ... | ... | -0.125355 |
| 0.833419 | ... | ... | 11.49 | 0 | 11.49 | 39500 | 1 | 0 | 1 | ... | ... | -0.135786 |
| 0.822955 | ... | ... | 11.10 | 0 | 11.10 | 40000 | 1.10 | 0 | 1.10 | ... | ... | -0.14655 |
| 0.812121 | ... | ... | 10.71 | 0 | 10.71 | 40500 | 1.21 | 0 | 1.21 | ... | ... | -0.157927 |
| 0.800378 | ... | ... | 10.34 | 0 | 10.34 | 41000 | 1.33 | 0 | 1.33 | ... | ... | -0.169591 |
| 0.788347 | ... | ... | 9.98 | 0 | 9.98 | 41500 | 1.46 | 0 | 1.46 | ... | ... | -0.182033 |
| 0.775794 | ... | ... | 9.62 | 0 | 9.62 | 42000 | 1.59 | 0 | 1.59 | ... | ... | -0.194686 |
| 0.762991 | ... | ... | 9.27 | 0 | 9.27 | 42500 | 1.74 | 0 | 1.74 | ... | ... | -0.207759 |
| 0.74954 | ... | ... | 8.94 | 0 | 8.94 | 43000 | 1.89 | 0 | 1.89 | ... | ... | -0.2212 |
| 0.73573 | ... | ... | 8.61 | 0 | 8.61 | 43500 | 2.06 | 0 | 2.06 | ... | ... | -0.234957 |
| 0.721612 | ... | ... | 8.30 | 0 | 8.30 | 44000 | 2.23 | 0 | 2.23 | ... | ... | -0.248828 |
| 0.707378 | ... | ... | 7.99 | 0 | 7.99 | 44500 | 2.41 | 0 | 2.41 | ... | ... | -0.262953 |
| 0.692773 | ... | ... | 7.69 | 0 | 7.69 | 45000 | 2.60 | 0 | 2.60 | ... | ... | -0.277401 |
| 0.678112 | ... | ... | 7.40 | 0 | 7.40 | 45500 | 2.80 | 0 | 2.80 | ... | ... | -0.291875 |
| 0.663211 | ... | ... | 7.13 | 0 | 7.13 | 46000 | 3.01 | 0 | 3.01 | ... | ... | -0.306464 |
| 0.64831 | ... | ... | 6.86 | 0 | 6.86 | 46500 | 3.23 | 0 | 3.23 | ... | ... | -0.321123 |
| 0.633349 | ... | ... | 6.60 | 0 | 6.60 | 47000 | 3.46 | 0 | 3.46 | ... | ... | -0.335759 |
| 0.61837 | ... | ... | 6.35 | 0 | 6.35 | 47500 | 3.70 | 0 | 3.70 | ... | ... | -0.350445 |
| 0.603441 | ... | ... | 6.10 | 0 | 6.10 | 48000 | 3.94 | 0 | 3.94 | ... | ... | -0.365054 |
| 0.588543 | ... | ... | 5.87 | 0 | 5.87 | 48500 | 4.20 | 0 | 4.20 | ... | ... | -0.379595 |
| 0.573748 | ... | ... | 5.65 | 0 | 5.65 | 49000 | 4.46 | 0 | 4.46 | ... | ... | -0.394038 |
| 0.559052 | ... | ... | 5.43 | 0 | 5.43 | 49500 | 4.73 | 0 | 4.73 | ... | ... | -0.408359 |
| 0.544531 | ... | ... | 5.22 | 0 | 5.22 | 50000 | 5.01 | 0 | 5.01 | ... | ... | -0.422517 |
| 0.530109 | ... | ... | 5.02 | 0 | 5.02 | 50500 | 5.29 | 0 | 5.29 | ... | ... | -0.436525 |
| 0.515947 | ... | ... | 4.83 | 0 | 4.83 | 51000 | 5.59 | 0 | 5.59 | ... | ... | -0.450317 |
| 0.501883 | ... | ... | 4.64 | 0 | 4.64 | 51500 | 5.89 | 0 | 5.89 | ... | ... | -0.463932 |
| 0.488066 | ... | ... | 4.46 | 0 | 4.46 | 52000 | 6.19 | 0 | 6.19 | ... | ... | -0.477371 |
| 0.47454 | ... | ... | 4.29 | 0 | 4.29 | 52500 | 6.51 | 0 | 6.51 | ... | ... | -0.490524 |
| 0.461224 | ... | ... | 4.12 | 0 | 4.12 | 53000 | 6.83 | 0 | 6.83 | ... | ... | -0.503353 |
| 0.448121 | ... | ... | 3.96 | 0 | 3.96 | 53500 | 7.16 | 0 | 7.16 | ... | ... | -0.516077 |
| 0.435235 | ... | ... | 3.81 | 0 | 3.81 | 54000 | 7.49 | 0 | 7.49 | ... | ... | -0.528446 |
| 0.422571 | ... | ... | 3.66 | 0 | 3.66 | 54500 | 7.83 | 0 | 7.83 | ... | ... | -0.540572 |
| 0.410304 | ... | ... | 3.52 | 0 | 3.52 | 55000 | 8.18 | 0 | 8.18 | ... | ... | -0.55245 |
| 0.398296 | ... | ... | 3.38 | 0 | 3.38 | 55500 | 8.53 | 0 | 8.53 | ... | ... | -0.5639 |
| 0.386552 | ... | ... | 3.25 | 0 | 3.25 | 56000 | 8.89 | 0 | 8.89 | ... | ... | -0.575252 |
| 0.374877 | ... | ... | 3.12 | 0 | 3.12 | 56500 | 9.25 | 0 | 9.25 | ... | ... | -0.586337 |
| 0.363674 | ... | ... | 3 | 0 | 3 | 57000 | 9.62 | 0 | 9.62 | ... | ... | -0.596943 |
| 0.352761 | ... | ... | 2.89 | 0 | 2.89 | 57500 | 9.99 | 0 | 9.99 | ... | ... | -0.607245 |
| 0.342145 | ... | ... | 2.78 | 0 | 2.78 | 58000 | 10.37 | 0 | 10.37 | ... | ... | -0.617458 |
| 0.331593 | ... | ... | 2.67 | 0 | 2.67 | 58500 | 10.75 | 0 | 10.75 | ... | ... | -0.627371 |
| 0.321593 | ... | ... | 2.57 | 0 | 2.57 | 59000 | 11.14 | 0 | 11.14 | ... | ... | -0.636733 |
| 0.311658 | ... | ... | 2.47 | 0 | 2.47 | 59500 | 11.53 | 0 | 11.53 | ... | ... | -0.646006 |
| 0.302043 | ... | ... | 2.37 | 0 | 2.37 | 60000 | 11.92 | 0 | 11.92 | ... | ... | -0.65495 |
| 0.292759 | ... | ... | 2.28 | 0 | 2.28 | 60500 | 12.32 | 0 | 12.32 | ... | ... | -0.663819 |
| 0.283527 | ... | ... | 2.19 | 0 | 2.19 | 61000 | 12.72 | 0 | 12.72 | ... | ... | -0.672084 |
| 0.274934 | ... | ... | 2.11 | 0 | 2.11 | 61500 | 13.13 | 0 | 13.13 | ... | ... | -0.68027 |
| 0.266089 | ... | ... | 2.03 | 0 | 2.03 | 62000 | 13.54 | 0 | 13.54 | ... | ... | -0.688104 |
| 0.257908 | ... | ... | 1.95 | 0 | 1.95 | 62500 | 13.95 | 0 | 13.95 | ... | ... | -0.695574 |
| 0.249776 | ... | ... | 1.88 | 0 | 1.88 | 63000 | 14.37 | 0 | 14.37 | ... | ... | -0.702972 |
| 0.242016 | ... | ... | 1.81 | 0 | 1.81 | 63500 | 14.79 | 0 | 14.79 | ... | ... | -0.710001 |
| 0.234298 | ... | ... | 1.74 | 0 | 1.74 | 64000 | 15.21 | 0 | 15.21 | ... | ... | -0.716964 |
| 0.226961 | ... | ... | 1.67 | 0 | 1.67 | 64500 | 15.63 | 0 | 15.63 | ... | ... | -0.723551 |
| 0.219663 | ... | ... | 1.61 | 0 | 1.61 | 65000 | 16.06 | 0 | 16.06 | ... | ... | -0.729753 |
| 0.212758 | ... | ... | 1.55 | 0 | 1.55 | 65500 | 16.49 | 0 | 16.49 | ... | ... | -0.73589 |
| 0.205887 | ... | ... | 1.49 | 0 | 1.49 | 66000 | 16.93 | 0 | 16.93 | ... | ... | -0.741635 |
| 0.199422 | ... | ... | 1.43 | 0 | 1.43 | 66500 | 17.36 | 0 | 17.36 | ... | ... | -0.747317 |
| 0.19299 | ... | ... | 1.38 | 0 | 1.38 | 67000 | 17.80 | 0 | 17.80 | ... | ... | -0.752601 |
| 0.186581 | ... | ... | 1.32 | 0 | 1.32 | 67500 | 18.24 | 0 | 18.24 | ... | ... | -0.757825 |
| 0.180594 | ... | ... | 1.27 | 0 | 1.27 | 68000 | 18.69 | 0 | 18.69 | ... | ... | -0.762643 |
| 0.175041 | ... | ... | 1.23 | 0 | 1.23 | 68500 | 19.13 | 0 | 19.13 | ... | ... | -0.767404 |
| 0.169102 | ... | ... | 1.18 | 0 | 1.18 | 69000 | 19.58 | 0 | 19.58 | ... | ... | -0.771754 |
| 0.164024 | ... | ... | 1.14 | 0 | 1.14 | 69500 | 20.03 | 0 | 20.03 | ... | ... | -0.776047 |
| 0.158547 | ... | ... | 1.09 | 0 | 1.09 | 70000 | 20.49 | 0 | 20.49 | ... | ... | -0.779923 |
| 0.153522 | ... | ... | 1.05 | 0 | 1.05 | 70500 | 20.94 | 0 | 20.94 | ... | ... | -0.783746 |
| 0.148962 | ... | ... | 1.02 | 0 | 1.02 | 71000 | 21.40 | 0 | 21.40 | ... | ... | -0.787517 |
| 0.143982 | ... | ... | 0.98 | 0 | 0.98 | 71500 | 21.86 | 0 | 21.86 | ... | ... | -0.790869 |
| 0.139471 | ... | ... | 0.94 | 0 | 0.94 | 72000 | 22.32 | 0 | 22.32 | ... | ... | -0.794172 |
| 0.135441 | ... | ... | 0.91 | 0 | 0.91 | 72500 | 22.78 | 0 | 22.78 | ... | ... | -0.797053 |
| 0.130972 | ... | ... | 0.88 | 0 | 0.88 | 73000 | 23.25 | 0 | 23.25 | ... | ... | -0.799886 |
| 0.126989 | ... | ... | 0.85 | 0 | 0.85 | 73500 | 23.71 | 0 | 23.71 | ... | ... | -0.802675 |
| 0.123026 | ... | ... | 0.82 | 0 | 0.82 | 74000 | 24.18 | 0 | 24.18 | ... | ... | -0.805043 |
| 0.119079 | ... | ... | 0.79 | 0 | 0.79 | 74500 | 24.65 | 0 | 24.65 | ... | ... | -0.807748 |
| 0.115636 | ... | ... | 0.76 | 0 | 0.76 | 75000 | 25.12 | 0 | 25.12 | ... | ... | -0.809653 |
| 0.112214 | ... | ... | 0.74 | 0 | 0.74 | 75500 | 25.59 | 0 | 25.59 | ... | ... | -0.811901 |
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.