Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.930072 | ... | ... | 30.69 | 0 | 30.69 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001101 |
| 0.929 | ... | ... | 30.19 | 0 | 30.19 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001128 |
| 0.927915 | ... | ... | 29.69 | 0 | 29.69 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
| 0.926818 | ... | ... | 29.19 | 0 | 29.19 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001184 |
| 0.925707 | ... | ... | 28.69 | 0 | 28.69 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| 0.924582 | ... | ... | 28.19 | 0 | 28.19 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001244 |
| 0.92344 | ... | ... | 27.69 | 0 | 27.69 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001275 |
| 0.922283 | ... | ... | 27.19 | 0 | 27.19 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001307 |
| 0.921107 | ... | ... | 26.69 | 0 | 26.69 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.00134 |
| 0.919912 | ... | ... | 26.19 | 0 | 26.19 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001374 |
| 0.918697 | ... | ... | 25.69 | 0 | 25.69 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00141 |
| 0.91746 | ... | ... | 25.19 | 0 | 25.19 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001446 |
| 0.916201 | ... | ... | 24.69 | 0 | 24.69 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.00263 |
| 0.914916 | ... | ... | 24.19 | 0 | 24.19 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002699 |
| 0.913606 | ... | ... | 23.69 | 0 | 23.69 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.00277 |
| 0.912268 | ... | ... | 23.19 | 0 | 23.19 | 31500 | 0.02 | 0 | 0.02 | ... | ... | -0.00395 |
| 0.9109 | ... | ... | 22.69 | 0 | 22.69 | 32000 | 0.02 | 0 | 0.02 | ... | ... | -0.004055 |
| 0.9095 | ... | ... | 22.19 | 0 | 22.19 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.005241 |
| 0.908066 | ... | ... | 21.69 | 0 | 21.69 | 33000 | 0.02 | 0 | 0.02 | ... | ... | -0.005384 |
| 0.906596 | ... | ... | 21.19 | 0 | 21.19 | 33500 | 0.03 | 0 | 0.03 | ... | ... | -0.006598 |
| 0.905088 | ... | ... | 20.69 | 0 | 20.69 | 34000 | 0.03 | 0 | 0.03 | ... | ... | -0.006781 |
| 0.903538 | ... | ... | 20.19 | 0 | 20.19 | 34500 | 0.03 | 0 | 0.03 | ... | ... | -0.008039 |
| 0.901945 | ... | ... | 19.69 | 0 | 19.69 | 35000 | 0.04 | 0 | 0.04 | ... | ... | -0.009316 |
| 0.900303 | ... | ... | 19.19 | 0 | 19.19 | 35500 | 0.04 | 0 | 0.04 | ... | ... | -0.010619 |
| 0.898611 | ... | ... | 18.69 | 0 | 18.69 | 36000 | 0.05 | 0 | 0.05 | ... | ... | -0.011955 |
| 0.896865 | ... | ... | 18.19 | 0 | 18.19 | 36500 | 0.05 | 0 | 0.05 | ... | ... | -0.013328 |
| 0.895059 | ... | ... | 17.69 | 0 | 17.69 | 37000 | 0.06 | 0 | 0.06 | ... | ... | -0.015735 |
| 0.89319 | ... | ... | 17.19 | 0 | 17.19 | 37500 | 0.07 | 0 | 0.07 | ... | ... | -0.017202 |
| 0.891253 | ... | ... | 16.69 | 0 | 16.69 | 38000 | 0.08 | 0 | 0.08 | ... | ... | -0.019698 |
| 0.888929 | ... | ... | 16.20 | 0 | 16.20 | 38500 | 0.09 | 0 | 0.09 | ... | ... | -0.022247 |
| 0.886507 | ... | ... | 15.70 | 0 | 15.70 | 39000 | 0.10 | 0 | 0.10 | ... | ... | -0.024863 |
| 0.883653 | ... | ... | 15.21 | 0 | 15.21 | 39500 | 0.11 | 0 | 0.11 | ... | ... | -0.02848 |
| 0.88067 | ... | ... | 14.72 | 0 | 14.72 | 40000 | 0.13 | 0 | 0.13 | ... | ... | -0.032167 |
| 0.877208 | ... | ... | 14.24 | 0 | 14.24 | 40500 | 0.15 | 0 | 0.15 | ... | ... | -0.036821 |
| 0.873584 | ... | ... | 13.75 | 0 | 13.75 | 41000 | 0.17 | 0 | 0.17 | ... | ... | -0.041554 |
| 0.869433 | ... | ... | 13.27 | 0 | 13.27 | 41500 | 0.19 | 0 | 0.19 | ... | ... | -0.046397 |
| 0.864729 | ... | ... | 12.80 | 0 | 12.80 | 42000 | 0.22 | 0 | 0.22 | ... | ... | -0.052998 |
| 0.859445 | ... | ... | 12.33 | 0 | 12.33 | 42500 | 0.25 | 0 | 0.25 | ... | ... | -0.059689 |
| 0.853208 | ... | ... | 11.87 | 0 | 11.87 | 43000 | 0.28 | 0 | 0.28 | ... | ... | -0.067269 |
| 0.846703 | ... | ... | 11.41 | 0 | 11.41 | 43500 | 0.32 | 0 | 0.32 | ... | ... | -0.075711 |
| 0.839213 | ... | ... | 10.96 | 0 | 10.96 | 44000 | 0.37 | 0 | 0.37 | ... | ... | -0.085673 |
| 0.831077 | ... | ... | 10.51 | 0 | 10.51 | 44500 | 0.43 | 0 | 0.43 | ... | ... | -0.096385 |
| 0.822284 | ... | ... | 10.07 | 0 | 10.07 | 45000 | 0.49 | 0 | 0.49 | ... | ... | -0.107834 |
| 0.812177 | ... | ... | 9.65 | 0 | 9.65 | 45500 | 0.56 | 0 | 0.56 | ... | ... | -0.12059 |
| 0.801432 | ... | ... | 9.23 | 0 | 9.23 | 46000 | 0.64 | 0 | 0.64 | ... | ... | -0.134545 |
| 0.789452 | ... | ... | 8.82 | 0 | 8.82 | 46500 | 0.72 | 0 | 0.72 | ... | ... | -0.149094 |
| 0.776879 | ... | ... | 8.42 | 0 | 8.42 | 47000 | 0.82 | 0 | 0.82 | ... | ... | -0.165185 |
| 0.763184 | ... | ... | 8.04 | 0 | 8.04 | 47500 | 0.93 | 0 | 0.93 | ... | ... | -0.182187 |
| 0.748711 | ... | ... | 7.66 | 0 | 7.66 | 48000 | 1.05 | 0 | 1.05 | ... | ... | -0.200019 |
| 0.73329 | ... | ... | 7.30 | 0 | 7.30 | 48500 | 1.19 | 0 | 1.19 | ... | ... | -0.218956 |
| 0.717236 | ... | ... | 6.95 | 0 | 6.95 | 49000 | 1.33 | 0 | 1.33 | ... | ... | -0.238502 |
| 0.700601 | ... | ... | 6.61 | 0 | 6.61 | 49500 | 1.49 | 0 | 1.49 | ... | ... | -0.258599 |
| 0.683136 | ... | ... | 6.29 | 0 | 6.29 | 50000 | 1.66 | 0 | 1.66 | ... | ... | -0.279423 |
| 0.665289 | ... | ... | 5.98 | 0 | 5.98 | 50500 | 1.84 | 0 | 1.84 | ... | ... | -0.30081 |
| 0.647114 | ... | ... | 5.68 | 0 | 5.68 | 51000 | 2.04 | 0 | 2.04 | ... | ... | -0.322602 |
| 0.628507 | ... | ... | 5.40 | 0 | 5.40 | 51500 | 2.25 | 0 | 2.25 | ... | ... | -0.344522 |
| 0.609824 | ... | ... | 5.13 | 0 | 5.13 | 52000 | 2.47 | 0 | 2.47 | ... | ... | -0.366527 |
| 0.590955 | ... | ... | 4.87 | 0 | 4.87 | 52500 | 2.71 | 0 | 2.71 | ... | ... | -0.388631 |
| 0.572112 | ... | ... | 4.62 | 0 | 4.62 | 53000 | 2.96 | 0 | 2.96 | ... | ... | -0.41069 |
| 0.553307 | ... | ... | 4.39 | 0 | 4.39 | 53500 | 3.21 | 0 | 3.21 | ... | ... | -0.432581 |
| 0.53462 | ... | ... | 4.16 | 0 | 4.16 | 54000 | 3.48 | 0 | 3.48 | ... | ... | -0.454278 |
| 0.516164 | ... | ... | 3.95 | 0 | 3.95 | 54500 | 3.76 | 0 | 3.76 | ... | ... | -0.47571 |
| 0.497884 | ... | ... | 3.75 | 0 | 3.75 | 55000 | 4.05 | 0 | 4.05 | ... | ... | -0.496831 |
| 0.479871 | ... | ... | 3.55 | 0 | 3.55 | 55500 | 4.35 | 0 | 4.35 | ... | ... | -0.517593 |
| 0.462177 | ... | ... | 3.37 | 0 | 3.37 | 56000 | 4.66 | 0 | 4.66 | ... | ... | -0.538099 |
| 0.444853 | ... | ... | 3.19 | 0 | 3.19 | 56500 | 4.98 | 0 | 4.98 | ... | ... | -0.558013 |
| 0.427782 | ... | ... | 3.02 | 0 | 3.02 | 57000 | 5.30 | 0 | 5.30 | ... | ... | -0.577617 |
| 0.411145 | ... | ... | 2.86 | 0 | 2.86 | 57500 | 5.64 | 0 | 5.64 | ... | ... | -0.596696 |
| 0.394997 | ... | ... | 2.71 | 0 | 2.71 | 58000 | 5.98 | 0 | 5.98 | ... | ... | -0.615453 |
| 0.379164 | ... | ... | 2.57 | 0 | 2.57 | 58500 | 6.33 | 0 | 6.33 | ... | ... | -0.633613 |
| 0.363645 | ... | ... | 2.43 | 0 | 2.43 | 59000 | 6.69 | 0 | 6.69 | ... | ... | -0.651108 |
| 0.348705 | ... | ... | 2.30 | 0 | 2.30 | 59500 | 7.05 | 0 | 7.05 | ... | ... | -0.668554 |
| 0.334402 | ... | ... | 2.18 | 0 | 2.18 | 60000 | 7.42 | 0 | 7.42 | ... | ... | -0.685297 |
| 0.320193 | ... | ... | 2.06 | 0 | 2.06 | 60500 | 7.80 | 0 | 7.80 | ... | ... | -0.701262 |
| 0.306665 | ... | ... | 1.95 | 0 | 1.95 | 61000 | 8.18 | 0 | 8.18 | ... | ... | -0.717206 |
| 0.29321 | ... | ... | 1.84 | 0 | 1.84 | 61500 | 8.56 | 0 | 8.56 | ... | ... | -0.73276 |
| 0.280487 | ... | ... | 1.74 | 0 | 1.74 | 62000 | 8.96 | 0 | 8.96 | ... | ... | -0.747444 |
| 0.268191 | ... | ... | 1.64 | 0 | 1.64 | 62500 | 9.36 | 0 | 9.36 | ... | ... | -0.761667 |
| 0.25595 | ... | ... | 1.55 | 0 | 1.55 | 63000 | 9.76 | 0 | 9.76 | ... | ... | -0.775938 |
| 0.244529 | ... | ... | 1.46 | 0 | 1.46 | 63500 | 10.17 | 0 | 10.17 | ... | ... | -0.789221 |
| 0.233573 | ... | ... | 1.38 | 0 | 1.38 | 64000 | 10.58 | 0 | 10.58 | ... | ... | -0.801993 |
| 0.22267 | ... | ... | 1.30 | 0 | 1.30 | 64500 | 11 | 0 | 11 | ... | ... | -0.814837 |
| 0.212235 | ... | ... | 1.23 | 0 | 1.23 | 65000 | 11.42 | 0 | 11.42 | ... | ... | -0.827179 |
| 0.202747 | ... | ... | 1.16 | 0 | 1.16 | 65500 | 11.85 | 0 | 11.85 | ... | ... | -0.838327 |
| 0.192845 | ... | ... | 1.09 | 0 | 1.09 | 66000 | 12.28 | 0 | 12.28 | ... | ... | -0.849549 |
| 0.183928 | ... | ... | 1.03 | 0 | 1.03 | 66500 | 12.71 | 0 | 12.71 | ... | ... | -0.860899 |
| 0.175557 | ... | ... | 0.98 | 0 | 0.98 | 67000 | 13.15 | 0 | 13.15 | ... | ... | -0.870921 |
| 0.167236 | ... | ... | 0.92 | 0 | 0.92 | 67500 | 13.59 | 0 | 13.59 | ... | ... | -0.881059 |
| 0.158946 | ... | ... | 0.87 | 0 | 0.87 | 68000 | 14.03 | 0 | 14.03 | ... | ... | -0.89054 |
| 0.151754 | ... | ... | 0.82 | 0 | 0.82 | 68500 | 14.48 | 0 | 14.48 | ... | ... | -0.899316 |
| 0.144611 | ... | ... | 0.78 | 0 | 0.78 | 69000 | 14.93 | 0 | 14.93 | ... | ... | -0.908232 |
| 0.138067 | ... | ... | 0.74 | 0 | 0.74 | 69500 | 15.39 | 0 | 15.39 | ... | ... | -0.916401 |
| 0.131568 | ... | ... | 0.70 | 0 | 0.70 | 70000 | 15.85 | 0 | 15.85 | ... | ... | -0.923758 |
| 0.125688 | ... | ... | 0.66 | 0 | 0.66 | 70500 | 16.31 | 0 | 16.31 | ... | ... | -0.931263 |
| 0.119852 | ... | ... | 0.63 | 0 | 0.63 | 71000 | 16.77 | 0 | 16.77 | ... | ... | -0.937889 |
| 0.114655 | ... | ... | 0.60 | 0 | 0.60 | 71500 | 17.24 | 0 | 17.24 | ... | ... | -0.944687 |
| 0.109502 | ... | ... | 0.57 | 0 | 0.57 | 72000 | 17.71 | 0 | 17.71 | ... | ... | -0.950523 |
| 0.104384 | ... | ... | 0.54 | 0 | 0.54 | 72500 | 18.18 | 0 | 18.18 | ... | ... | -0.956556 |
| 0.099928 | ... | ... | 0.51 | 0 | 0.51 | 73000 | 18.65 | 0 | 18.65 | ... | ... | -0.962888 |
| 0.09551 | ... | ... | 0.49 | 0 | 0.49 | 73500 | 19.12 | 0 | 19.12 | ... | ... | -0.968172 |
| 0.091122 | ... | ... | 0.46 | 0 | 0.46 | 74000 | 19.60 | 0 | 19.60 | ... | ... | -0.973879 |
| 0.087421 | ... | ... | 0.44 | 0 | 0.44 | 74500 | 20.07 | 0 | 20.07 | ... | ... | -0.98049 |
| 0.083755 | ... | ... | 0.42 | 0 | 0.42 | 75000 | 20.55 | 0 | 20.55 | ... | ... | -0.984421 |
| 0.080119 | ... | ... | 0.40 | 0 | 0.40 | 75500 | 21.03 | 0 | 21.03 | ... | ... | -0.984421 |
| 0.076508 | ... | ... | 0.38 | 0 | 0.38 | 76000 | 21.51 | 0 | 21.51 | ... | ... | -0.984421 |
| 0.073609 | ... | ... | 0.37 | 0 | 0.37 | 76500 | 21.99 | 0 | 21.99 | ... | ... | -0.984421 |
| 0.070043 | ... | ... | 0.35 | 0 | 0.35 | 77000 | 22.47 | 0 | 22.47 | ... | ... | -0.984421 |
| 0.067196 | ... | ... | 0.33 | 0 | 0.33 | 77500 | 22.96 | 0 | 22.96 | ... | ... | -0.984421 |
| 0.064372 | ... | ... | 0.32 | 0 | 0.32 | 78000 | 23.44 | 0 | 23.44 | ... | ... | -0.984421 |
| 0.061568 | ... | ... | 0.30 | 0 | 0.30 | 78500 | 23.93 | 0 | 23.93 | ... | ... | -0.984421 |
| 0.05878 | ... | ... | 0.29 | 0 | 0.29 | 79000 | 24.41 | 0 | 24.41 | ... | ... | -0.984421 |
| 0.056005 | ... | ... | 0.27 | 0 | 0.27 | 79500 | 24.90 | 0 | 24.90 | ... | ... | -0.984421 |
| 0.05324 | ... | ... | 0.26 | 0 | 0.26 | 80000 | 25.39 | 0 | 25.39 | ... | ... | -0.984421 |
| 0.051234 | ... | ... | 0.25 | 0 | 0.25 | 80500 | 25.88 | 0 | 25.88 | ... | ... | -0.984421 |
| 0.049246 | ... | ... | 0.24 | 0 | 0.24 | 81000 | 26.37 | 0 | 26.37 | ... | ... | -0.984421 |
| 0.04651 | ... | ... | 0.22 | 0 | 0.22 | 81500 | 26.86 | 0 | 26.86 | ... | ... | -0.984421 |
| 0.044546 | ... | ... | 0.21 | 0 | 0.21 | 82000 | 27.35 | 0 | 27.35 | ... | ... | -0.984421 |
| 0.042594 | ... | ... | 0.20 | 0 | 0.20 | 82500 | 27.85 | 0 | 27.85 | ... | ... | -0.984421 |
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.