Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.94969 | ... | ... | 31.07 | 0 | 31.07 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001064 |
| 0.949229 | ... | ... | 30.57 | 0 | 30.57 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001089 |
| 0.94877 | ... | ... | 30.07 | 0 | 30.07 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001116 |
| 0.948315 | ... | ... | 29.57 | 0 | 29.57 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001143 |
| 0.947863 | ... | ... | 29.07 | 0 | 29.07 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001171 |
| 0.947413 | ... | ... | 28.57 | 0 | 28.57 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
| 0.946966 | ... | ... | 28.07 | 0 | 28.07 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001228 |
| 0.946522 | ... | ... | 27.57 | 0 | 27.57 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001259 |
| 0.94608 | ... | ... | 27.07 | 0 | 27.07 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.00129 |
| 0.94564 | ... | ... | 26.57 | 0 | 26.57 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001322 |
| 0.945202 | ... | ... | 26.07 | 0 | 26.07 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001355 |
| 0.944766 | ... | ... | 25.57 | 0 | 25.57 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001389 |
| 0.944332 | ... | ... | 25.07 | 0 | 25.07 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002526 |
| 0.9439 | ... | ... | 24.57 | 0 | 24.57 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002591 |
| 0.94347 | ... | ... | 24.07 | 0 | 24.07 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002657 |
| 0.943041 | ... | ... | 23.57 | 0 | 23.57 | 31500 | 0.02 | 0 | 0.02 | ... | ... | -0.003787 |
| 0.942613 | ... | ... | 23.07 | 0 | 23.07 | 32000 | 0.02 | 0 | 0.02 | ... | ... | -0.003886 |
| 0.942187 | ... | ... | 22.57 | 0 | 22.57 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.00502 |
| 0.941763 | ... | ... | 22.07 | 0 | 22.07 | 33000 | 0.02 | 0 | 0.02 | ... | ... | -0.005152 |
| 0.941339 | ... | ... | 21.57 | 0 | 21.57 | 33500 | 0.03 | 0 | 0.03 | ... | ... | -0.006311 |
| 0.940916 | ... | ... | 21.07 | 0 | 21.07 | 34000 | 0.03 | 0 | 0.03 | ... | ... | -0.00648 |
| 0.940494 | ... | ... | 20.57 | 0 | 20.57 | 34500 | 0.03 | 0 | 0.03 | ... | ... | -0.007678 |
| 0.940073 | ... | ... | 20.07 | 0 | 20.07 | 35000 | 0.04 | 0 | 0.04 | ... | ... | -0.008892 |
| 0.939652 | ... | ... | 19.57 | 0 | 19.57 | 35500 | 0.04 | 0 | 0.04 | ... | ... | -0.010128 |
| 0.939232 | ... | ... | 19.07 | 0 | 19.07 | 36000 | 0.05 | 0 | 0.05 | ... | ... | -0.011392 |
| 0.938811 | ... | ... | 18.57 | 0 | 18.57 | 36500 | 0.05 | 0 | 0.05 | ... | ... | -0.01269 |
| 0.938391 | ... | ... | 18.07 | 0 | 18.07 | 37000 | 0.06 | 0 | 0.06 | ... | ... | -0.014971 |
| 0.937971 | ... | ... | 17.57 | 0 | 17.57 | 37500 | 0.07 | 0 | 0.07 | ... | ... | -0.016351 |
| 0.93755 | ... | ... | 17.07 | 0 | 17.07 | 38000 | 0.08 | 0 | 0.08 | ... | ... | -0.018707 |
| 0.936566 | ... | ... | 16.58 | 0 | 16.58 | 38500 | 0.09 | 0 | 0.09 | ... | ... | -0.021109 |
| 0.935541 | ... | ... | 16.08 | 0 | 16.08 | 39000 | 0.10 | 0 | 0.10 | ... | ... | -0.023567 |
| 0.934472 | ... | ... | 15.59 | 0 | 15.59 | 39500 | 0.11 | 0 | 0.11 | ... | ... | -0.02697 |
| 0.932743 | ... | ... | 15.10 | 0 | 15.10 | 40000 | 0.13 | 0 | 0.13 | ... | ... | -0.03043 |
| 0.930306 | ... | ... | 14.61 | 0 | 14.61 | 40500 | 0.14 | 0 | 0.14 | ... | ... | -0.033965 |
| 0.927752 | ... | ... | 14.13 | 0 | 14.13 | 41000 | 0.16 | 0 | 0.16 | ... | ... | -0.038417 |
| 0.924437 | ... | ... | 13.65 | 0 | 13.65 | 41500 | 0.18 | 0 | 0.18 | ... | ... | -0.042953 |
| 0.920969 | ... | ... | 13.17 | 0 | 13.17 | 42000 | 0.21 | 0 | 0.21 | ... | ... | -0.048381 |
| 0.916064 | ... | ... | 12.70 | 0 | 12.70 | 42500 | 0.24 | 0 | 0.24 | ... | ... | -0.054668 |
| 0.910352 | ... | ... | 12.23 | 0 | 12.23 | 43000 | 0.27 | 0 | 0.27 | ... | ... | -0.061779 |
| 0.903835 | ... | ... | 11.77 | 0 | 11.77 | 43500 | 0.31 | 0 | 0.31 | ... | ... | -0.069681 |
| 0.89652 | ... | ... | 11.32 | 0 | 11.32 | 44000 | 0.36 | 0 | 0.36 | ... | ... | -0.078345 |
| 0.888415 | ... | ... | 10.87 | 0 | 10.87 | 44500 | 0.41 | 0 | 0.41 | ... | ... | -0.087746 |
| 0.878419 | ... | ... | 10.43 | 0 | 10.43 | 45000 | 0.47 | 0 | 0.47 | ... | ... | -0.098467 |
| 0.867742 | ... | ... | 10 | 0 | 10 | 45500 | 0.53 | 0 | 0.53 | ... | ... | -0.109827 |
| 0.855894 | ... | ... | 9.58 | 0 | 9.58 | 46000 | 0.61 | 0 | 0.61 | ... | ... | -0.122883 |
| 0.843432 | ... | ... | 9.17 | 0 | 9.17 | 46500 | 0.70 | 0 | 0.70 | ... | ... | -0.136436 |
| 0.829474 | ... | ... | 8.77 | 0 | 8.77 | 47000 | 0.79 | 0 | 0.79 | ... | ... | -0.150954 |
| 0.814605 | ... | ... | 8.38 | 0 | 8.38 | 47500 | 0.90 | 0 | 0.90 | ... | ... | -0.166346 |
| 0.79853 | ... | ... | 8 | 0 | 8 | 48000 | 1.02 | 0 | 1.02 | ... | ... | -0.182917 |
| 0.781765 | ... | ... | 7.64 | 0 | 7.64 | 48500 | 1.15 | 0 | 1.15 | ... | ... | -0.200133 |
| 0.764383 | ... | ... | 7.28 | 0 | 7.28 | 49000 | 1.29 | 0 | 1.29 | ... | ... | -0.217921 |
| 0.746172 | ... | ... | 6.94 | 0 | 6.94 | 49500 | 1.44 | 0 | 1.44 | ... | ... | -0.236219 |
| 0.727534 | ... | ... | 6.61 | 0 | 6.61 | 50000 | 1.61 | 0 | 1.61 | ... | ... | -0.255464 |
| 0.708313 | ... | ... | 6.30 | 0 | 6.30 | 50500 | 1.78 | 0 | 1.78 | ... | ... | -0.274755 |
| 0.688839 | ... | ... | 5.99 | 0 | 5.99 | 51000 | 1.98 | 0 | 1.98 | ... | ... | -0.294689 |
| 0.66901 | ... | ... | 5.70 | 0 | 5.70 | 51500 | 2.18 | 0 | 2.18 | ... | ... | -0.314572 |
| 0.648966 | ... | ... | 5.43 | 0 | 5.43 | 52000 | 2.40 | 0 | 2.40 | ... | ... | -0.334815 |
| 0.628929 | ... | ... | 5.16 | 0 | 5.16 | 52500 | 2.62 | 0 | 2.62 | ... | ... | -0.354921 |
| 0.608942 | ... | ... | 4.91 | 0 | 4.91 | 53000 | 2.86 | 0 | 2.86 | ... | ... | -0.37506 |
| 0.589014 | ... | ... | 4.67 | 0 | 4.67 | 53500 | 3.12 | 0 | 3.12 | ... | ... | -0.395105 |
| 0.569284 | ... | ... | 4.43 | 0 | 4.43 | 54000 | 3.38 | 0 | 3.38 | ... | ... | -0.414917 |
| 0.549754 | ... | ... | 4.21 | 0 | 4.21 | 54500 | 3.65 | 0 | 3.65 | ... | ... | -0.434497 |
| 0.530501 | ... | ... | 4 | 0 | 4 | 55000 | 3.93 | 0 | 3.93 | ... | ... | -0.453812 |
| 0.511569 | ... | ... | 3.80 | 0 | 3.80 | 55500 | 4.23 | 0 | 4.23 | ... | ... | -0.472759 |
| 0.493002 | ... | ... | 3.61 | 0 | 3.61 | 56000 | 4.53 | 0 | 4.53 | ... | ... | -0.49131 |
| 0.474848 | ... | ... | 3.43 | 0 | 3.43 | 56500 | 4.84 | 0 | 4.84 | ... | ... | -0.509536 |
| 0.457017 | ... | ... | 3.26 | 0 | 3.26 | 57000 | 5.16 | 0 | 5.16 | ... | ... | -0.527321 |
| 0.439649 | ... | ... | 3.09 | 0 | 3.09 | 57500 | 5.49 | 0 | 5.49 | ... | ... | -0.544773 |
| 0.422617 | ... | ... | 2.93 | 0 | 2.93 | 58000 | 5.83 | 0 | 5.83 | ... | ... | -0.561555 |
| 0.406106 | ... | ... | 2.78 | 0 | 2.78 | 58500 | 6.17 | 0 | 6.17 | ... | ... | -0.578142 |
| 0.389954 | ... | ... | 2.64 | 0 | 2.64 | 59000 | 6.52 | 0 | 6.52 | ... | ... | -0.594173 |
| 0.374388 | ... | ... | 2.50 | 0 | 2.50 | 59500 | 6.88 | 0 | 6.88 | ... | ... | -0.609595 |
| 0.359211 | ... | ... | 2.37 | 0 | 2.37 | 60000 | 7.24 | 0 | 7.24 | ... | ... | -0.624609 |
| 0.34442 | ... | ... | 2.25 | 0 | 2.25 | 60500 | 7.61 | 0 | 7.61 | ... | ... | -0.639216 |
| 0.330305 | ... | ... | 2.13 | 0 | 2.13 | 61000 | 7.99 | 0 | 7.99 | ... | ... | -0.653414 |
| 0.316312 | ... | ... | 2.02 | 0 | 2.02 | 61500 | 8.37 | 0 | 8.37 | ... | ... | -0.667201 |
| 0.303039 | ... | ... | 1.91 | 0 | 1.91 | 62000 | 8.76 | 0 | 8.76 | ... | ... | -0.680252 |
| 0.290204 | ... | ... | 1.81 | 0 | 1.81 | 62500 | 9.15 | 0 | 9.15 | ... | ... | -0.693182 |
| 0.277461 | ... | ... | 1.71 | 0 | 1.71 | 63000 | 9.55 | 0 | 9.55 | ... | ... | -0.705328 |
| 0.265514 | ... | ... | 1.62 | 0 | 1.62 | 63500 | 9.95 | 0 | 9.95 | ... | ... | -0.717368 |
| 0.253649 | ... | ... | 1.53 | 0 | 1.53 | 64000 | 10.36 | 0 | 10.36 | ... | ... | -0.728574 |
| 0.242636 | ... | ... | 1.45 | 0 | 1.45 | 64500 | 10.77 | 0 | 10.77 | ... | ... | -0.739679 |
| 0.231701 | ... | ... | 1.37 | 0 | 1.37 | 65000 | 11.18 | 0 | 11.18 | ... | ... | -0.750305 |
| 0.221247 | ... | ... | 1.30 | 0 | 1.30 | 65500 | 11.60 | 0 | 11.60 | ... | ... | -0.760437 |
| 0.211289 | ... | ... | 1.23 | 0 | 1.23 | 66000 | 12.03 | 0 | 12.03 | ... | ... | -0.77006 |
| 0.201386 | ... | ... | 1.16 | 0 | 1.16 | 66500 | 12.46 | 0 | 12.46 | ... | ... | -0.779158 |
| 0.192459 | ... | ... | 1.10 | 0 | 1.10 | 67000 | 12.89 | 0 | 12.89 | ... | ... | -0.788178 |
| 0.183596 | ... | ... | 1.04 | 0 | 1.04 | 67500 | 13.33 | 0 | 13.33 | ... | ... | -0.796193 |
| 0.175275 | ... | ... | 0.98 | 0 | 0.98 | 68000 | 13.77 | 0 | 13.77 | ... | ... | -0.80412 |
| 0.167004 | ... | ... | 0.93 | 0 | 0.93 | 68500 | 14.21 | 0 | 14.21 | ... | ... | -0.811483 |
| 0.159812 | ... | ... | 0.88 | 0 | 0.88 | 69000 | 14.66 | 0 | 14.66 | ... | ... | -0.818769 |
| 0.152686 | ... | ... | 0.84 | 0 | 0.84 | 69500 | 15.11 | 0 | 15.11 | ... | ... | -0.82548 |
| 0.14561 | ... | ... | 0.79 | 0 | 0.79 | 70000 | 15.56 | 0 | 15.56 | ... | ... | -0.831597 |
| 0.139127 | ... | ... | 0.75 | 0 | 0.75 | 70500 | 16.02 | 0 | 16.02 | ... | ... | -0.83764 |
| 0.132691 | ... | ... | 0.71 | 0 | 0.71 | 71000 | 16.48 | 0 | 16.48 | ... | ... | -0.843079 |
| 0.126867 | ... | ... | 0.68 | 0 | 0.68 | 71500 | 16.94 | 0 | 16.94 | ... | ... | -0.848447 |
| 0.121088 | ... | ... | 0.64 | 0 | 0.64 | 72000 | 17.40 | 0 | 17.40 | ... | ... | -0.8532 |
| 0.11594 | ... | ... | 0.61 | 0 | 0.61 | 72500 | 17.87 | 0 | 17.87 | ... | ... | -0.857886 |
| 0.110838 | ... | ... | 0.58 | 0 | 0.58 | 73000 | 18.33 | 0 | 18.33 | ... | ... | -0.862509 |
| 0.105772 | ... | ... | 0.55 | 0 | 0.55 | 73500 | 18.80 | 0 | 18.80 | ... | ... | -0.86651 |
| 0.10136 | ... | ... | 0.53 | 0 | 0.53 | 74000 | 19.28 | 0 | 19.28 | ... | ... | -0.869879 |
| 0.096986 | ... | ... | 0.50 | 0 | 0.50 | 74500 | 19.75 | 0 | 19.75 | ... | ... | -0.87376 |
| 0.092645 | ... | ... | 0.48 | 0 | 0.48 | 75000 | 20.22 | 0 | 20.22 | ... | ... | -0.877013 |
| 0.08898 | ... | ... | 0.46 | 0 | 0.46 | 75500 | 20.70 | 0 | 20.70 | ... | ... | -0.87963 |
| 0.085351 | ... | ... | 0.44 | 0 | 0.44 | 76000 | 21.18 | 0 | 21.18 | ... | ... | -0.882777 |
| 0.081754 | ... | ... | 0.42 | 0 | 0.42 | 76500 | 21.66 | 0 | 21.66 | ... | ... | -0.885291 |
| 0.078183 | ... | ... | 0.40 | 0 | 0.40 | 77000 | 22.14 | 0 | 22.14 | ... | ... | -0.887759 |
| 0.074635 | ... | ... | 0.38 | 0 | 0.38 | 77500 | 22.62 | 0 | 22.62 | ... | ... | -0.890182 |
| 0.071103 | ... | ... | 0.36 | 0 | 0.36 | 78000 | 23.10 | 0 | 23.10 | ... | ... | -0.892564 |
| 0.06828 | ... | ... | 0.34 | 0 | 0.34 | 78500 | 23.58 | 0 | 23.58 | ... | ... | -0.894319 |
| 0.065481 | ... | ... | 0.33 | 0 | 0.33 | 79000 | 24.07 | 0 | 24.07 | ... | ... | -0.896035 |
| 0.062703 | ... | ... | 0.31 | 0 | 0.31 | 79500 | 24.55 | 0 | 24.55 | ... | ... | -0.897716 |
| 0.059943 | ... | ... | 0.30 | 0 | 0.30 | 80000 | 25.04 | 0 | 25.04 | ... | ... | -0.899364 |
| 0.057197 | ... | ... | 0.28 | 0 | 0.28 | 80500 | 25.52 | 0 | 25.52 | ... | ... | -0.900979 |
| 0.055191 | ... | ... | 0.27 | 0 | 0.27 | 81000 | 26.01 | 0 | 26.01 | ... | ... | -0.901981 |
| 0.052473 | ... | ... | 0.26 | 0 | 0.26 | 81500 | 26.50 | 0 | 26.50 | ... | ... | -0.902957 |
| 0 | ... | ... | ... | ... | ... | 82000 | 0 | 0 | 0 | 0 | 0 | 0 |
| 0 | ... | ... | ... | ... | ... | 82500 | 0 | 0 | 0 | 0 | 0 | 0 |
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.