Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.92685 | ... | ... | 31.49 | 0 | 31.49 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000996 |
| 0.926143 | ... | ... | 30.99 | 0 | 30.99 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001022 |
| 0.925445 | ... | ... | 30.49 | 0 | 30.49 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001048 |
| 0.924756 | ... | ... | 29.99 | 0 | 29.99 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001075 |
| 0.924076 | ... | ... | 29.49 | 0 | 29.49 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001102 |
| 0.923404 | ... | ... | 28.99 | 0 | 28.99 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00113 |
| 0.922741 | ... | ... | 28.49 | 0 | 28.49 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001159 |
| 0.922086 | ... | ... | 27.99 | 0 | 27.99 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001189 |
| 0.921439 | ... | ... | 27.49 | 0 | 27.49 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| 0.920801 | ... | ... | 26.99 | 0 | 26.99 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.002218 |
| 0.920171 | ... | ... | 26.49 | 0 | 26.49 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002275 |
| 0.919549 | ... | ... | 25.99 | 0 | 25.99 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.002334 |
| 0.918936 | ... | ... | 25.49 | 0 | 25.49 | 26500 | 0.02 | 0 | 0.02 | ... | ... | -0.003328 |
| 0.91833 | ... | ... | 24.99 | 0 | 24.99 | 27000 | 0.02 | 0 | 0.02 | ... | ... | -0.004299 |
| 0.917734 | ... | ... | 24.49 | 0 | 24.49 | 27500 | 0.03 | 0 | 0.03 | ... | ... | -0.005265 |
| 0.917146 | ... | ... | 23.99 | 0 | 23.99 | 28000 | 0.03 | 0 | 0.03 | ... | ... | -0.006234 |
| 0.916566 | ... | ... | 23.49 | 0 | 23.49 | 28500 | 0.04 | 0 | 0.04 | ... | ... | -0.007214 |
| 0.915996 | ... | ... | 22.99 | 0 | 22.99 | 29000 | 0.04 | 0 | 0.04 | ... | ... | -0.008209 |
| 0.915435 | ... | ... | 22.49 | 0 | 22.49 | 29500 | 0.05 | 0 | 0.05 | ... | ... | -0.009996 |
| 0.914882 | ... | ... | 21.99 | 0 | 21.99 | 30000 | 0.06 | 0 | 0.06 | ... | ... | -0.011032 |
| 0.91434 | ... | ... | 21.49 | 0 | 21.49 | 30500 | 0.07 | 0 | 0.07 | ... | ... | -0.012843 |
| 0.913807 | ... | ... | 20.99 | 0 | 20.99 | 31000 | 0.08 | 0 | 0.08 | ... | ... | -0.01467 |
| 0.913284 | ... | ... | 20.49 | 0 | 20.49 | 31500 | 0.09 | 0 | 0.09 | ... | ... | -0.016524 |
| 0.912772 | ... | ... | 19.99 | 0 | 19.99 | 32000 | 0.10 | 0 | 0.10 | ... | ... | -0.018411 |
| 0.912271 | ... | ... | 19.49 | 0 | 19.49 | 32500 | 0.11 | 0 | 0.11 | ... | ... | -0.021031 |
| 0.911781 | ... | ... | 18.99 | 0 | 18.99 | 33000 | 0.12 | 0 | 0.12 | ... | ... | -0.023002 |
| 0.911303 | ... | ... | 18.49 | 0 | 18.49 | 33500 | 0.14 | 0 | 0.14 | ... | ... | -0.026366 |
| 0.910453 | ... | ... | 18 | 0 | 18 | 34000 | 0.16 | 0 | 0.16 | ... | ... | -0.029752 |
| 0.909587 | ... | ... | 17.50 | 0 | 17.50 | 34500 | 0.18 | 0 | 0.18 | ... | ... | -0.033179 |
| 0.90829 | ... | ... | 17.01 | 0 | 17.01 | 35000 | 0.20 | 0 | 0.20 | ... | ... | -0.036661 |
| 0.906106 | ... | ... | 16.53 | 0 | 16.53 | 35500 | 0.23 | 0 | 0.23 | ... | ... | -0.040816 |
| 0.903828 | ... | ... | 16.05 | 0 | 16.05 | 36000 | 0.26 | 0 | 0.26 | ... | ... | -0.045619 |
| 0.901019 | ... | ... | 15.58 | 0 | 15.58 | 36500 | 0.29 | 0 | 0.29 | ... | ... | -0.05104 |
| 0.897656 | ... | ... | 15.11 | 0 | 15.11 | 37000 | 0.33 | 0 | 0.33 | ... | ... | -0.056506 |
| 0.893719 | ... | ... | 14.64 | 0 | 14.64 | 37500 | 0.37 | 0 | 0.37 | ... | ... | -0.062572 |
| 0.888768 | ... | ... | 14.19 | 0 | 14.19 | 38000 | 0.41 | 0 | 0.41 | ... | ... | -0.068704 |
| 0.883658 | ... | ... | 13.73 | 0 | 13.73 | 38500 | 0.46 | 0 | 0.46 | ... | ... | -0.075921 |
| 0.877537 | ... | ... | 13.29 | 0 | 13.29 | 39000 | 0.51 | 0 | 0.51 | ... | ... | -0.08367 |
| 0.870432 | ... | ... | 12.85 | 0 | 12.85 | 39500 | 0.58 | 0 | 0.58 | ... | ... | -0.092382 |
| 0.862778 | ... | ... | 12.42 | 0 | 12.42 | 40000 | 0.64 | 0 | 0.64 | ... | ... | -0.101121 |
| 0.854587 | ... | ... | 12 | 0 | 12 | 40500 | 0.72 | 0 | 0.72 | ... | ... | -0.11075 |
| 0.8455 | ... | ... | 11.58 | 0 | 11.58 | 41000 | 0.80 | 0 | 0.80 | ... | ... | -0.121193 |
| 0.835574 | ... | ... | 11.18 | 0 | 11.18 | 41500 | 0.89 | 0 | 0.89 | ... | ... | -0.132012 |
| 0.824869 | ... | ... | 10.78 | 0 | 10.78 | 42000 | 0.99 | 0 | 0.99 | ... | ... | -0.143203 |
| 0.813447 | ... | ... | 10.40 | 0 | 10.40 | 42500 | 1.10 | 0 | 1.10 | ... | ... | -0.155398 |
| 0.80137 | ... | ... | 10.02 | 0 | 10.02 | 43000 | 1.21 | 0 | 1.21 | ... | ... | -0.167872 |
| 0.78897 | ... | ... | 9.65 | 0 | 9.65 | 43500 | 1.34 | 0 | 1.34 | ... | ... | -0.180901 |
| 0.775746 | ... | ... | 9.30 | 0 | 9.30 | 44000 | 1.47 | 0 | 1.47 | ... | ... | -0.194424 |
| 0.762278 | ... | ... | 8.95 | 0 | 8.95 | 44500 | 1.62 | 0 | 1.62 | ... | ... | -0.208381 |
| 0.748142 | ... | ... | 8.61 | 0 | 8.61 | 45000 | 1.77 | 0 | 1.77 | ... | ... | -0.222717 |
| 0.733642 | ... | ... | 8.29 | 0 | 8.29 | 45500 | 1.94 | 0 | 1.94 | ... | ... | -0.237377 |
| 0.719002 | ... | ... | 7.97 | 0 | 7.97 | 46000 | 2.11 | 0 | 2.11 | ... | ... | -0.252141 |
| 0.703915 | ... | ... | 7.66 | 0 | 7.66 | 46500 | 2.29 | 0 | 2.29 | ... | ... | -0.267314 |
| 0.688619 | ... | ... | 7.37 | 0 | 7.37 | 47000 | 2.49 | 0 | 2.49 | ... | ... | -0.28266 |
| 0.673273 | ... | ... | 7.08 | 0 | 7.08 | 47500 | 2.69 | 0 | 2.69 | ... | ... | -0.298022 |
| 0.657685 | ... | ... | 6.80 | 0 | 6.80 | 48000 | 2.90 | 0 | 2.90 | ... | ... | -0.313592 |
| 0.642031 | ... | ... | 6.54 | 0 | 6.54 | 48500 | 3.12 | 0 | 3.12 | ... | ... | -0.329125 |
| 0.62641 | ... | ... | 6.28 | 0 | 6.28 | 49000 | 3.36 | 0 | 3.36 | ... | ... | -0.344736 |
| 0.610776 | ... | ... | 6.03 | 0 | 6.03 | 49500 | 3.60 | 0 | 3.60 | ... | ... | -0.360259 |
| 0.595156 | ... | ... | 5.79 | 0 | 5.79 | 50000 | 3.85 | 0 | 3.85 | ... | ... | -0.375721 |
| 0.579651 | ... | ... | 5.56 | 0 | 5.56 | 50500 | 4.10 | 0 | 4.10 | ... | ... | -0.391077 |
| 0.564246 | ... | ... | 5.34 | 0 | 5.34 | 51000 | 4.37 | 0 | 4.37 | ... | ... | -0.406319 |
| 0.548974 | ... | ... | 5.12 | 0 | 5.12 | 51500 | 4.64 | 0 | 4.64 | ... | ... | -0.421404 |
| 0.533877 | ... | ... | 4.92 | 0 | 4.92 | 52000 | 4.93 | 0 | 4.93 | ... | ... | -0.43629 |
| 0.518935 | ... | ... | 4.72 | 0 | 4.72 | 52500 | 5.22 | 0 | 5.22 | ... | ... | -0.450997 |
| 0.504222 | ... | ... | 4.53 | 0 | 4.53 | 53000 | 5.52 | 0 | 5.52 | ... | ... | -0.465451 |
| 0.489783 | ... | ... | 4.35 | 0 | 4.35 | 53500 | 5.82 | 0 | 5.82 | ... | ... | -0.4797 |
| 0.475448 | ... | ... | 4.17 | 0 | 4.17 | 54000 | 6.13 | 0 | 6.13 | ... | ... | -0.493747 |
| 0.461534 | ... | ... | 4 | 0 | 4 | 54500 | 6.45 | 0 | 6.45 | ... | ... | -0.507471 |
| 0.447726 | ... | ... | 3.84 | 0 | 3.84 | 55000 | 6.78 | 0 | 6.78 | ... | ... | -0.520963 |
| 0.434279 | ... | ... | 3.68 | 0 | 3.68 | 55500 | 7.11 | 0 | 7.11 | ... | ... | -0.534076 |
| 0.421076 | ... | ... | 3.53 | 0 | 3.53 | 56000 | 7.45 | 0 | 7.45 | ... | ... | -0.546926 |
| 0.408122 | ... | ... | 3.39 | 0 | 3.39 | 56500 | 7.80 | 0 | 7.80 | ... | ... | -0.559508 |
| 0.395422 | ... | ... | 3.25 | 0 | 3.25 | 57000 | 8.15 | 0 | 8.15 | ... | ... | -0.571817 |
| 0.38318 | ... | ... | 3.12 | 0 | 3.12 | 57500 | 8.51 | 0 | 8.51 | ... | ... | -0.583657 |
| 0.37123 | ... | ... | 2.99 | 0 | 2.99 | 58000 | 8.87 | 0 | 8.87 | ... | ... | -0.595392 |
| 0.359358 | ... | ... | 2.87 | 0 | 2.87 | 58500 | 9.24 | 0 | 9.24 | ... | ... | -0.606622 |
| 0.348002 | ... | ... | 2.75 | 0 | 2.75 | 59000 | 9.61 | 0 | 9.61 | ... | ... | -0.617755 |
| 0.336718 | ... | ... | 2.64 | 0 | 2.64 | 59500 | 9.99 | 0 | 9.99 | ... | ... | -0.628345 |
| 0.325992 | ... | ... | 2.53 | 0 | 2.53 | 60000 | 10.37 | 0 | 10.37 | ... | ... | -0.638843 |
| 0.315336 | ... | ... | 2.43 | 0 | 2.43 | 60500 | 10.76 | 0 | 10.76 | ... | ... | -0.64876 |
| 0.305004 | ... | ... | 2.33 | 0 | 2.33 | 61000 | 11.15 | 0 | 11.15 | ... | ... | -0.658586 |
| 0.295295 | ... | ... | 2.24 | 0 | 2.24 | 61500 | 11.54 | 0 | 11.54 | ... | ... | -0.668066 |
| 0.285361 | ... | ... | 2.14 | 0 | 2.14 | 62000 | 11.94 | 0 | 11.94 | ... | ... | -0.677189 |
| 0.276074 | ... | ... | 2.06 | 0 | 2.06 | 62500 | 12.35 | 0 | 12.35 | ... | ... | -0.685947 |
| 0.266843 | ... | ... | 1.97 | 0 | 1.97 | 63000 | 12.76 | 0 | 12.76 | ... | ... | -0.694328 |
| 0.257977 | ... | ... | 1.89 | 0 | 1.89 | 63500 | 13.17 | 0 | 13.17 | ... | ... | -0.702628 |
| 0.249491 | ... | ... | 1.82 | 0 | 1.82 | 64000 | 13.58 | 0 | 13.58 | ... | ... | -0.710547 |
| 0.241053 | ... | ... | 1.74 | 0 | 1.74 | 64500 | 14 | 0 | 14 | ... | ... | -0.718075 |
| 0.233004 | ... | ... | 1.67 | 0 | 1.67 | 65000 | 14.42 | 0 | 14.42 | ... | ... | -0.725528 |
| 0.225356 | ... | ... | 1.61 | 0 | 1.61 | 65500 | 14.85 | 0 | 14.85 | ... | ... | -0.732583 |
| 0.217754 | ... | ... | 1.54 | 0 | 1.54 | 66000 | 15.28 | 0 | 15.28 | ... | ... | -0.739229 |
| 0.210565 | ... | ... | 1.48 | 0 | 1.48 | 66500 | 15.71 | 0 | 15.71 | ... | ... | -0.745804 |
| 0.203418 | ... | ... | 1.42 | 0 | 1.42 | 67000 | 16.14 | 0 | 16.14 | ... | ... | -0.751963 |
| 0.196695 | ... | ... | 1.37 | 0 | 1.37 | 67500 | 16.58 | 0 | 16.58 | ... | ... | -0.758055 |
| 0.190011 | ... | ... | 1.31 | 0 | 1.31 | 68000 | 17.02 | 0 | 17.02 | ... | ... | -0.763724 |
| 0.183765 | ... | ... | 1.26 | 0 | 1.26 | 68500 | 17.46 | 0 | 17.46 | ... | ... | -0.768961 |
| 0.177556 | ... | ... | 1.21 | 0 | 1.21 | 69000 | 17.91 | 0 | 17.91 | ... | ... | -0.774131 |
| 0.171374 | ... | ... | 1.16 | 0 | 1.16 | 69500 | 18.35 | 0 | 18.35 | ... | ... | -0.77924 |
| 0.165646 | ... | ... | 1.12 | 0 | 1.12 | 70000 | 18.80 | 0 | 18.80 | ... | ... | -0.783912 |
| 0.159945 | ... | ... | 1.07 | 0 | 1.07 | 70500 | 19.25 | 0 | 19.25 | ... | ... | -0.788525 |
| 0.154714 | ... | ... | 1.03 | 0 | 1.03 | 71000 | 19.70 | 0 | 19.70 | ... | ... | -0.793085 |
| 0.149511 | ... | ... | 0.99 | 0 | 0.99 | 71500 | 20.16 | 0 | 20.16 | ... | ... | -0.797201 |
| 0.144334 | ... | ... | 0.95 | 0 | 0.95 | 72000 | 20.62 | 0 | 20.62 | ... | ... | -0.800868 |
| 0.13964 | ... | ... | 0.92 | 0 | 0.92 | 72500 | 21.08 | 0 | 21.08 | ... | ... | -0.80448 |
| 0.1345 | ... | ... | 0.88 | 0 | 0.88 | 73000 | 21.54 | 0 | 21.54 | ... | ... | -0.80804 |
| 0.130329 | ... | ... | 0.85 | 0 | 0.85 | 73500 | 22 | 0 | 22 | ... | ... | -0.811553 |
| 0.125701 | ... | ... | 0.81 | 0 | 0.81 | 74000 | 22.46 | 0 | 22.46 | ... | ... | -0.814615 |
| 0.121578 | ... | ... | 0.78 | 0 | 0.78 | 74500 | 22.93 | 0 | 22.93 | ... | ... | -0.817223 |
| 0.117476 | ... | ... | 0.75 | 0 | 0.75 | 75000 | 23.40 | 0 | 23.40 | ... | ... | -0.820192 |
| 0.113391 | ... | ... | 0.72 | 0 | 0.72 | 75500 | 23.87 | 0 | 23.87 | ... | ... | -0.82271 |
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.