Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.931852 | ... | ... | 30.69 | 0 | 30.69 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001098 |
| 0.930833 | ... | ... | 30.19 | 0 | 30.19 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
| 0.929803 | ... | ... | 29.69 | 0 | 29.69 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001153 |
| 0.928762 | ... | ... | 29.19 | 0 | 29.19 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001182 |
| 0.927708 | ... | ... | 28.69 | 0 | 28.69 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001211 |
| 0.926641 | ... | ... | 28.19 | 0 | 28.19 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001241 |
| 0.92556 | ... | ... | 27.69 | 0 | 27.69 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001272 |
| 0.924463 | ... | ... | 27.19 | 0 | 27.19 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001304 |
| 0.92335 | ... | ... | 26.69 | 0 | 26.69 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001337 |
| 0.922219 | ... | ... | 26.19 | 0 | 26.19 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001371 |
| 0.92107 | ... | ... | 25.69 | 0 | 25.69 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001406 |
| 0.919901 | ... | ... | 25.19 | 0 | 25.19 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001442 |
| 0.91871 | ... | ... | 24.69 | 0 | 24.69 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002623 |
| 0.917497 | ... | ... | 24.19 | 0 | 24.19 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002691 |
| 0.916259 | ... | ... | 23.69 | 0 | 23.69 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002762 |
| 0.914996 | ... | ... | 23.19 | 0 | 23.19 | 31500 | 0.02 | 0 | 0.02 | ... | ... | -0.003939 |
| 0.913705 | ... | ... | 22.69 | 0 | 22.69 | 32000 | 0.02 | 0 | 0.02 | ... | ... | -0.004044 |
| 0.912385 | ... | ... | 22.19 | 0 | 22.19 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.005226 |
| 0.911033 | ... | ... | 21.69 | 0 | 21.69 | 33000 | 0.02 | 0 | 0.02 | ... | ... | -0.005368 |
| 0.909648 | ... | ... | 21.19 | 0 | 21.19 | 33500 | 0.03 | 0 | 0.03 | ... | ... | -0.006579 |
| 0.908227 | ... | ... | 20.69 | 0 | 20.69 | 34000 | 0.03 | 0 | 0.03 | ... | ... | -0.006761 |
| 0.906767 | ... | ... | 20.19 | 0 | 20.19 | 34500 | 0.03 | 0 | 0.03 | ... | ... | -0.008015 |
| 0.905267 | ... | ... | 19.69 | 0 | 19.69 | 35000 | 0.04 | 0 | 0.04 | ... | ... | -0.009288 |
| 0.903722 | ... | ... | 19.19 | 0 | 19.19 | 35500 | 0.04 | 0 | 0.04 | ... | ... | -0.010587 |
| 0.902129 | ... | ... | 18.69 | 0 | 18.69 | 36000 | 0.05 | 0 | 0.05 | ... | ... | -0.011917 |
| 0.900486 | ... | ... | 18.19 | 0 | 18.19 | 36500 | 0.05 | 0 | 0.05 | ... | ... | -0.013285 |
| 0.898788 | ... | ... | 17.69 | 0 | 17.69 | 37000 | 0.06 | 0 | 0.06 | ... | ... | -0.015684 |
| 0.89703 | ... | ... | 17.19 | 0 | 17.19 | 37500 | 0.07 | 0 | 0.07 | ... | ... | -0.017146 |
| 0.895209 | ... | ... | 16.69 | 0 | 16.69 | 38000 | 0.08 | 0 | 0.08 | ... | ... | -0.019632 |
| 0.892988 | ... | ... | 16.20 | 0 | 16.20 | 38500 | 0.09 | 0 | 0.09 | ... | ... | -0.022171 |
| 0.890675 | ... | ... | 15.70 | 0 | 15.70 | 39000 | 0.10 | 0 | 0.10 | ... | ... | -0.024776 |
| 0.887916 | ... | ... | 15.21 | 0 | 15.21 | 39500 | 0.11 | 0 | 0.11 | ... | ... | -0.028379 |
| 0.885032 | ... | ... | 14.72 | 0 | 14.72 | 40000 | 0.13 | 0 | 0.13 | ... | ... | -0.03205 |
| 0.881655 | ... | ... | 14.24 | 0 | 14.24 | 40500 | 0.15 | 0 | 0.15 | ... | ... | -0.036685 |
| 0.878118 | ... | ... | 13.75 | 0 | 13.75 | 41000 | 0.17 | 0 | 0.17 | ... | ... | -0.041398 |
| 0.87404 | ... | ... | 13.27 | 0 | 13.27 | 41500 | 0.19 | 0 | 0.19 | ... | ... | -0.046219 |
| 0.869393 | ... | ... | 12.80 | 0 | 12.80 | 42000 | 0.22 | 0 | 0.22 | ... | ... | -0.05279 |
| 0.864152 | ... | ... | 12.33 | 0 | 12.33 | 42500 | 0.25 | 0 | 0.25 | ... | ... | -0.05945 |
| 0.857923 | ... | ... | 11.87 | 0 | 11.87 | 43000 | 0.28 | 0 | 0.28 | ... | ... | -0.066995 |
| 0.851431 | ... | ... | 11.41 | 0 | 11.41 | 43500 | 0.32 | 0 | 0.32 | ... | ... | -0.075395 |
| 0.843921 | ... | ... | 10.96 | 0 | 10.96 | 44000 | 0.37 | 0 | 0.37 | ... | ... | -0.08531 |
| 0.835755 | ... | ... | 10.51 | 0 | 10.51 | 44500 | 0.43 | 0 | 0.43 | ... | ... | -0.095968 |
| 0.82692 | ... | ... | 10.07 | 0 | 10.07 | 45000 | 0.49 | 0 | 0.49 | ... | ... | -0.107357 |
| 0.816731 | ... | ... | 9.65 | 0 | 9.65 | 45500 | 0.56 | 0 | 0.56 | ... | ... | -0.120046 |
| 0.805898 | ... | ... | 9.23 | 0 | 9.23 | 46000 | 0.64 | 0 | 0.64 | ... | ... | -0.133926 |
| 0.793799 | ... | ... | 8.82 | 0 | 8.82 | 46500 | 0.72 | 0 | 0.72 | ... | ... | -0.148395 |
| 0.781106 | ... | ... | 8.42 | 0 | 8.42 | 47000 | 0.82 | 0 | 0.82 | ... | ... | -0.164395 |
| 0.767268 | ... | ... | 8.04 | 0 | 8.04 | 47500 | 0.93 | 0 | 0.93 | ... | ... | -0.181299 |
| 0.752645 | ... | ... | 7.66 | 0 | 7.66 | 48000 | 1.05 | 0 | 1.05 | ... | ... | -0.199026 |
| 0.737059 | ... | ... | 7.30 | 0 | 7.30 | 48500 | 1.19 | 0 | 1.19 | ... | ... | -0.217848 |
| 0.720838 | ... | ... | 6.95 | 0 | 6.95 | 49000 | 1.33 | 0 | 1.33 | ... | ... | -0.237273 |
| 0.704038 | ... | ... | 6.61 | 0 | 6.61 | 49500 | 1.49 | 0 | 1.49 | ... | ... | -0.25724 |
| 0.686394 | ... | ... | 6.29 | 0 | 6.29 | 50000 | 1.66 | 0 | 1.66 | ... | ... | -0.277928 |
| 0.668374 | ... | ... | 5.98 | 0 | 5.98 | 50500 | 1.84 | 0 | 1.84 | ... | ... | -0.299172 |
| 0.650031 | ... | ... | 5.68 | 0 | 5.68 | 51000 | 2.04 | 0 | 2.04 | ... | ... | -0.320815 |
| 0.63125 | ... | ... | 5.40 | 0 | 5.40 | 51500 | 2.25 | 0 | 2.25 | ... | ... | -0.342581 |
| 0.612408 | ... | ... | 5.13 | 0 | 5.13 | 52000 | 2.47 | 0 | 2.47 | ... | ... | -0.364425 |
| 0.593378 | ... | ... | 4.87 | 0 | 4.87 | 52500 | 2.71 | 0 | 2.71 | ... | ... | -0.386363 |
| 0.574385 | ... | ... | 4.62 | 0 | 4.62 | 53000 | 2.96 | 0 | 2.96 | ... | ... | -0.408255 |
| 0.555436 | ... | ... | 4.39 | 0 | 4.39 | 53500 | 3.21 | 0 | 3.21 | ... | ... | -0.429972 |
| 0.536612 | ... | ... | 4.16 | 0 | 4.16 | 54000 | 3.48 | 0 | 3.48 | ... | ... | -0.451492 |
| 0.518024 | ... | ... | 3.95 | 0 | 3.95 | 54500 | 3.76 | 0 | 3.76 | ... | ... | -0.472744 |
| 0.499622 | ... | ... | 3.75 | 0 | 3.75 | 55000 | 4.05 | 0 | 4.05 | ... | ... | -0.493681 |
| 0.481495 | ... | ... | 3.55 | 0 | 3.55 | 55500 | 4.35 | 0 | 4.35 | ... | ... | -0.514256 |
| 0.463692 | ... | ... | 3.37 | 0 | 3.37 | 56000 | 4.66 | 0 | 4.66 | ... | ... | -0.534568 |
| 0.446266 | ... | ... | 3.19 | 0 | 3.19 | 56500 | 4.98 | 0 | 4.98 | ... | ... | -0.554291 |
| 0.4291 | ... | ... | 3.02 | 0 | 3.02 | 57000 | 5.30 | 0 | 5.30 | ... | ... | -0.573697 |
| 0.412374 | ... | ... | 2.86 | 0 | 2.86 | 57500 | 5.64 | 0 | 5.64 | ... | ... | -0.592577 |
| 0.396142 | ... | ... | 2.71 | 0 | 2.71 | 58000 | 5.98 | 0 | 5.98 | ... | ... | -0.611127 |
| 0.380231 | ... | ... | 2.57 | 0 | 2.57 | 58500 | 6.33 | 0 | 6.33 | ... | ... | -0.62908 |
| 0.364639 | ... | ... | 2.43 | 0 | 2.43 | 59000 | 6.69 | 0 | 6.69 | ... | ... | -0.646371 |
| 0.349631 | ... | ... | 2.30 | 0 | 2.30 | 59500 | 7.05 | 0 | 7.05 | ... | ... | -0.663596 |
| 0.335264 | ... | ... | 2.18 | 0 | 2.18 | 60000 | 7.42 | 0 | 7.42 | ... | ... | -0.68012 |
| 0.320995 | ... | ... | 2.06 | 0 | 2.06 | 60500 | 7.80 | 0 | 7.80 | ... | ... | -0.695871 |
| 0.307412 | ... | ... | 1.95 | 0 | 1.95 | 61000 | 8.18 | 0 | 8.18 | ... | ... | -0.711583 |
| 0.293905 | ... | ... | 1.84 | 0 | 1.84 | 61500 | 8.56 | 0 | 8.56 | ... | ... | -0.726895 |
| 0.281134 | ... | ... | 1.74 | 0 | 1.74 | 62000 | 8.96 | 0 | 8.96 | ... | ... | -0.741346 |
| 0.268793 | ... | ... | 1.64 | 0 | 1.64 | 62500 | 9.36 | 0 | 9.36 | ... | ... | -0.75533 |
| 0.25651 | ... | ... | 1.55 | 0 | 1.55 | 63000 | 9.76 | 0 | 9.76 | ... | ... | -0.769335 |
| 0.245049 | ... | ... | 1.46 | 0 | 1.46 | 63500 | 10.17 | 0 | 10.17 | ... | ... | -0.782366 |
| 0.234058 | ... | ... | 1.38 | 0 | 1.38 | 64000 | 10.58 | 0 | 10.58 | ... | ... | -0.794881 |
| 0.22312 | ... | ... | 1.30 | 0 | 1.30 | 64500 | 11 | 0 | 11 | ... | ... | -0.807437 |
| 0.212653 | ... | ... | 1.23 | 0 | 1.23 | 65000 | 11.42 | 0 | 11.42 | ... | ... | -0.819483 |
| 0.203136 | ... | ... | 1.16 | 0 | 1.16 | 65500 | 11.85 | 0 | 11.85 | ... | ... | -0.830361 |
| 0.193207 | ... | ... | 1.09 | 0 | 1.09 | 66000 | 12.28 | 0 | 12.28 | ... | ... | -0.841277 |
| 0.184264 | ... | ... | 1.03 | 0 | 1.03 | 66500 | 12.71 | 0 | 12.71 | ... | ... | -0.85228 |
| 0.17587 | ... | ... | 0.98 | 0 | 0.98 | 67000 | 13.15 | 0 | 13.15 | ... | ... | -0.86199 |
| 0.167527 | ... | ... | 0.92 | 0 | 0.92 | 67500 | 13.59 | 0 | 13.59 | ... | ... | -0.871769 |
| 0.159216 | ... | ... | 0.87 | 0 | 0.87 | 68000 | 14.03 | 0 | 14.03 | ... | ... | -0.88089 |
| 0.152005 | ... | ... | 0.82 | 0 | 0.82 | 68500 | 14.48 | 0 | 14.48 | ... | ... | -0.889308 |
| 0.144844 | ... | ... | 0.78 | 0 | 0.78 | 69000 | 14.93 | 0 | 14.93 | ... | ... | -0.897806 |
| 0.138284 | ... | ... | 0.74 | 0 | 0.74 | 69500 | 15.39 | 0 | 15.39 | ... | ... | -0.905561 |
| 0.13177 | ... | ... | 0.70 | 0 | 0.70 | 70000 | 15.85 | 0 | 15.85 | ... | ... | -0.912518 |
| 0.125876 | ... | ... | 0.66 | 0 | 0.66 | 70500 | 16.31 | 0 | 16.31 | ... | ... | -0.919545 |
| 0.120027 | ... | ... | 0.63 | 0 | 0.63 | 71000 | 16.77 | 0 | 16.77 | ... | ... | -0.925716 |
| 0.114819 | ... | ... | 0.60 | 0 | 0.60 | 71500 | 17.24 | 0 | 17.24 | ... | ... | -0.931962 |
| 0.109654 | ... | ... | 0.57 | 0 | 0.57 | 72000 | 17.71 | 0 | 17.71 | ... | ... | -0.937279 |
| 0.104526 | ... | ... | 0.54 | 0 | 0.54 | 72500 | 18.18 | 0 | 18.18 | ... | ... | -0.942666 |
| 0.10006 | ... | ... | 0.51 | 0 | 0.51 | 73000 | 18.65 | 0 | 18.65 | ... | ... | -0.948158 |
| 0.095633 | ... | ... | 0.49 | 0 | 0.49 | 73500 | 19.12 | 0 | 19.12 | ... | ... | -0.952625 |
| 0.091237 | ... | ... | 0.46 | 0 | 0.46 | 74000 | 19.60 | 0 | 19.60 | ... | ... | -0.957183 |
| 0.087529 | ... | ... | 0.44 | 0 | 0.44 | 74500 | 20.07 | 0 | 20.07 | ... | ... | -0.961876 |
| 0.083856 | ... | ... | 0.42 | 0 | 0.42 | 75000 | 20.55 | 0 | 20.55 | ... | ... | -0.965405 |
| 0.080213 | ... | ... | 0.40 | 0 | 0.40 | 75500 | 21.03 | 0 | 21.03 | ... | ... | -0.969041 |
| 0.076596 | ... | ... | 0.38 | 0 | 0.38 | 76000 | 21.51 | 0 | 21.51 | ... | ... | -0.972844 |
| 0.073692 | ... | ... | 0.37 | 0 | 0.37 | 76500 | 21.99 | 0 | 21.99 | ... | ... | -0.976927 |
| 0.07012 | ... | ... | 0.35 | 0 | 0.35 | 77000 | 22.47 | 0 | 22.47 | ... | ... | -0.981601 |
| 0.067268 | ... | ... | 0.33 | 0 | 0.33 | 77500 | 22.96 | 0 | 22.96 | ... | ... | -0.984421 |
| 0.064439 | ... | ... | 0.32 | 0 | 0.32 | 78000 | 23.44 | 0 | 23.44 | ... | ... | -0.984421 |
| 0.061631 | ... | ... | 0.30 | 0 | 0.30 | 78500 | 23.93 | 0 | 23.93 | ... | ... | -0.984421 |
| 0.058839 | ... | ... | 0.29 | 0 | 0.29 | 79000 | 24.41 | 0 | 24.41 | ... | ... | -0.984421 |
| 0.05606 | ... | ... | 0.27 | 0 | 0.27 | 79500 | 24.90 | 0 | 24.90 | ... | ... | -0.984421 |
| 0.053291 | ... | ... | 0.26 | 0 | 0.26 | 80000 | 25.39 | 0 | 25.39 | ... | ... | -0.984421 |
| 0.051282 | ... | ... | 0.25 | 0 | 0.25 | 80500 | 25.88 | 0 | 25.88 | ... | ... | -0.984421 |
| 0.049291 | ... | ... | 0.24 | 0 | 0.24 | 81000 | 26.37 | 0 | 26.37 | ... | ... | -0.984421 |
| 0.046552 | ... | ... | 0.22 | 0 | 0.22 | 81500 | 26.86 | 0 | 26.86 | ... | ... | -0.984421 |
| 0.044585 | ... | ... | 0.21 | 0 | 0.21 | 82000 | 27.35 | 0 | 27.35 | ... | ... | -0.984421 |
| 0.04263 | ... | ... | 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.