Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959128 | ... | ... | 30.16 | 0 | 30.16 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001093 |
| 0.95918 | ... | ... | 29.66 | 0 | 29.66 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
| 0.959257 | ... | ... | 29.16 | 0 | 29.16 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001146 |
| 0.95936 | ... | ... | 28.66 | 0 | 28.66 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
| 0.95949 | ... | ... | 28.16 | 0 | 28.16 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
| 0.95965 | ... | ... | 27.66 | 0 | 27.66 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
| 0.959841 | ... | ... | 27.16 | 0 | 27.16 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001263 |
| 0.960065 | ... | ... | 26.66 | 0 | 26.66 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001294 |
| 0.960324 | ... | ... | 26.16 | 0 | 26.16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001326 |
| 0.960621 | ... | ... | 25.66 | 0 | 25.66 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002412 |
| 0.960959 | ... | ... | 25.16 | 0 | 25.16 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002472 |
| 0.961341 | ... | ... | 24.66 | 0 | 24.66 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002535 |
| 0.96177 | ... | ... | 24.16 | 0 | 24.16 | 30500 | 0.02 | 0 | 0.02 | ... | ... | -0.003612 |
| 0.962251 | ... | ... | 23.66 | 0 | 23.66 | 31000 | 0.02 | 0 | 0.02 | ... | ... | -0.003705 |
| 0.962789 | ... | ... | 23.16 | 0 | 23.16 | 31500 | 0.02 | 0 | 0.02 | ... | ... | -0.004785 |
| 0.963388 | ... | ... | 22.66 | 0 | 22.66 | 32000 | 0.03 | 0 | 0.03 | ... | ... | -0.005858 |
| 0.964055 | ... | ... | 22.16 | 0 | 22.16 | 32500 | 0.03 | 0 | 0.03 | ... | ... | -0.006011 |
| 0.964799 | ... | ... | 21.66 | 0 | 21.66 | 33000 | 0.03 | 0 | 0.03 | ... | ... | -0.007118 |
| 0.965626 | ... | ... | 21.16 | 0 | 21.16 | 33500 | 0.04 | 0 | 0.04 | ... | ... | -0.008237 |
| 0.966549 | ... | ... | 20.66 | 0 | 20.66 | 34000 | 0.04 | 0 | 0.04 | ... | ... | -0.008458 |
| 0.96758 | ... | ... | 20.16 | 0 | 20.16 | 34500 | 0.05 | 0 | 0.05 | ... | ... | -0.010538 |
| 0.968736 | ... | ... | 19.66 | 0 | 19.66 | 35000 | 0.05 | 0 | 0.05 | ... | ... | -0.011728 |
| 0.970038 | ... | ... | 19.16 | 0 | 19.16 | 35500 | 0.06 | 0 | 0.06 | ... | ... | -0.012951 |
| 0.971515 | ... | ... | 18.66 | 0 | 18.66 | 36000 | 0.07 | 0 | 0.07 | ... | ... | -0.015086 |
| 0.973209 | ... | ... | 18.16 | 0 | 18.16 | 36500 | 0.07 | 0 | 0.07 | ... | ... | -0.016388 |
| 0.975186 | ... | ... | 17.66 | 0 | 17.66 | 37000 | 0.08 | 0 | 0.08 | ... | ... | -0.018596 |
| 0.977572 | ... | ... | 17.16 | 0 | 17.16 | 37500 | 0.09 | 0 | 0.09 | ... | ... | -0.020847 |
| 0.978823 | ... | ... | 16.67 | 0 | 16.67 | 38000 | 0.10 | 0 | 0.10 | ... | ... | -0.02315 |
| 0.98037 | ... | ... | 16.17 | 0 | 16.17 | 38500 | 0.12 | 0 | 0.12 | ... | ... | -0.026335 |
| 0.979969 | ... | ... | 15.68 | 0 | 15.68 | 39000 | 0.13 | 0 | 0.13 | ... | ... | -0.02957 |
| 0.97763 | ... | ... | 15.20 | 0 | 15.20 | 39500 | 0.15 | 0 | 0.15 | ... | ... | -0.032873 |
| 0.975472 | ... | ... | 14.71 | 0 | 14.71 | 40000 | 0.17 | 0 | 0.17 | ... | ... | -0.037029 |
| 0.973366 | ... | ... | 14.23 | 0 | 14.23 | 40500 | 0.19 | 0 | 0.19 | ... | ... | -0.042004 |
| 0.968378 | ... | ... | 13.75 | 0 | 13.75 | 41000 | 0.22 | 0 | 0.22 | ... | ... | -0.047041 |
| 0.963656 | ... | ... | 13.28 | 0 | 13.28 | 41500 | 0.24 | 0 | 0.24 | ... | ... | -0.052169 |
| 0.956673 | ... | ... | 12.81 | 0 | 12.81 | 42000 | 0.28 | 0 | 0.28 | ... | ... | -0.058784 |
| 0.949961 | ... | ... | 12.35 | 0 | 12.35 | 42500 | 0.31 | 0 | 0.31 | ... | ... | -0.065474 |
| 0.941357 | ... | ... | 11.89 | 0 | 11.89 | 43000 | 0.36 | 0 | 0.36 | ... | ... | -0.073545 |
| 0.932055 | ... | ... | 11.44 | 0 | 11.44 | 43500 | 0.41 | 0 | 0.41 | ... | ... | -0.082289 |
| 0.922076 | ... | ... | 11 | 0 | 11 | 44000 | 0.46 | 0 | 0.46 | ... | ... | -0.091682 |
| 0.910655 | ... | ... | 10.56 | 0 | 10.56 | 44500 | 0.52 | 0 | 0.52 | ... | ... | -0.101708 |
| 0.897974 | ... | ... | 10.14 | 0 | 10.14 | 45000 | 0.59 | 0 | 0.59 | ... | ... | -0.112868 |
| 0.884846 | ... | ... | 9.72 | 0 | 9.72 | 45500 | 0.67 | 0 | 0.67 | ... | ... | -0.125064 |
| 0.870029 | ... | ... | 9.31 | 0 | 9.31 | 46000 | 0.76 | 0 | 0.76 | ... | ... | -0.138201 |
| 0.854907 | ... | ... | 8.91 | 0 | 8.91 | 46500 | 0.86 | 0 | 0.86 | ... | ... | -0.151769 |
| 0.838419 | ... | ... | 8.53 | 0 | 8.53 | 47000 | 0.97 | 0 | 0.97 | ... | ... | -0.166556 |
| 0.821256 | ... | ... | 8.15 | 0 | 8.15 | 47500 | 1.09 | 0 | 1.09 | ... | ... | -0.182032 |
| 0.803493 | ... | ... | 7.79 | 0 | 7.79 | 48000 | 1.22 | 0 | 1.22 | ... | ... | -0.198122 |
| 0.785197 | ... | ... | 7.43 | 0 | 7.43 | 48500 | 1.36 | 0 | 1.36 | ... | ... | -0.214758 |
| 0.765768 | ... | ... | 7.10 | 0 | 7.10 | 49000 | 1.51 | 0 | 1.51 | ... | ... | -0.232141 |
| 0.746373 | ... | ... | 6.77 | 0 | 6.77 | 49500 | 1.68 | 0 | 1.68 | ... | ... | -0.250121 |
| 0.726436 | ... | ... | 6.45 | 0 | 6.45 | 50000 | 1.86 | 0 | 1.86 | ... | ... | -0.268349 |
| 0.706111 | ... | ... | 6.15 | 0 | 6.15 | 50500 | 2.05 | 0 | 2.05 | ... | ... | -0.286775 |
| 0.685728 | ... | ... | 5.86 | 0 | 5.86 | 51000 | 2.26 | 0 | 2.26 | ... | ... | -0.305499 |
| 0.665174 | ... | ... | 5.59 | 0 | 5.59 | 51500 | 2.47 | 0 | 2.47 | ... | ... | -0.324271 |
| 0.6447 | ... | ... | 5.32 | 0 | 5.32 | 52000 | 2.70 | 0 | 2.70 | ... | ... | -0.343141 |
| 0.624341 | ... | ... | 5.07 | 0 | 5.07 | 52500 | 2.94 | 0 | 2.94 | ... | ... | -0.361852 |
| 0.604077 | ... | ... | 4.83 | 0 | 4.83 | 53000 | 3.19 | 0 | 3.19 | ... | ... | -0.380524 |
| 0.58409 | ... | ... | 4.59 | 0 | 4.59 | 53500 | 3.45 | 0 | 3.45 | ... | ... | -0.399042 |
| 0.564329 | ... | ... | 4.37 | 0 | 4.37 | 54000 | 3.72 | 0 | 3.72 | ... | ... | -0.417302 |
| 0.544889 | ... | ... | 4.16 | 0 | 4.16 | 54500 | 4 | 0 | 4 | ... | ... | -0.435306 |
| 0.525764 | ... | ... | 3.96 | 0 | 3.96 | 55000 | 4.29 | 0 | 4.29 | ... | ... | -0.453011 |
| 0.506992 | ... | ... | 3.76 | 0 | 3.76 | 55500 | 4.59 | 0 | 4.59 | ... | ... | -0.470375 |
| 0.488618 | ... | ... | 3.58 | 0 | 3.58 | 56000 | 4.90 | 0 | 4.90 | ... | ... | -0.487442 |
| 0.470687 | ... | ... | 3.40 | 0 | 3.40 | 56500 | 5.21 | 0 | 5.21 | ... | ... | -0.504122 |
| 0.453106 | ... | ... | 3.23 | 0 | 3.23 | 57000 | 5.54 | 0 | 5.54 | ... | ... | -0.520369 |
| 0.436017 | ... | ... | 3.07 | 0 | 3.07 | 57500 | 5.87 | 0 | 5.87 | ... | ... | -0.536282 |
| 0.41929 | ... | ... | 2.92 | 0 | 2.92 | 58000 | 6.21 | 0 | 6.21 | ... | ... | -0.551711 |
| 0.403113 | ... | ... | 2.77 | 0 | 2.77 | 58500 | 6.55 | 0 | 6.55 | ... | ... | -0.566784 |
| 0.387102 | ... | ... | 2.63 | 0 | 2.63 | 59000 | 6.91 | 0 | 6.91 | ... | ... | -0.581316 |
| 0.371903 | ... | ... | 2.50 | 0 | 2.50 | 59500 | 7.27 | 0 | 7.27 | ... | ... | -0.595467 |
| 0.356863 | ... | ... | 2.37 | 0 | 2.37 | 60000 | 7.63 | 0 | 7.63 | ... | ... | -0.609239 |
| 0.34247 | ... | ... | 2.25 | 0 | 2.25 | 60500 | 8 | 0 | 8 | ... | ... | -0.62263 |
| 0.32849 | ... | ... | 2.13 | 0 | 2.13 | 61000 | 8.38 | 0 | 8.38 | ... | ... | -0.635387 |
| 0.314927 | ... | ... | 2.02 | 0 | 2.02 | 61500 | 8.77 | 0 | 8.77 | ... | ... | -0.647728 |
| 0.301787 | ... | ... | 1.92 | 0 | 1.92 | 62000 | 9.16 | 0 | 9.16 | ... | ... | -0.659649 |
| 0.289076 | ... | ... | 1.82 | 0 | 1.82 | 62500 | 9.55 | 0 | 9.55 | ... | ... | -0.671436 |
| 0.276804 | ... | ... | 1.72 | 0 | 1.72 | 63000 | 9.95 | 0 | 9.95 | ... | ... | -0.682511 |
| 0.264981 | ... | ... | 1.63 | 0 | 1.63 | 63500 | 10.35 | 0 | 10.35 | ... | ... | -0.693146 |
| 0.253618 | ... | ... | 1.55 | 0 | 1.55 | 64000 | 10.76 | 0 | 10.76 | ... | ... | -0.703332 |
| 0.242729 | ... | ... | 1.47 | 0 | 1.47 | 64500 | 11.17 | 0 | 11.17 | ... | ... | -0.713396 |
| 0.231915 | ... | ... | 1.39 | 0 | 1.39 | 65000 | 11.59 | 0 | 11.59 | ... | ... | -0.722669 |
| 0.222 | ... | ... | 1.32 | 0 | 1.32 | 65500 | 12.01 | 0 | 12.01 | ... | ... | -0.73182 |
| 0.212163 | ... | ... | 1.25 | 0 | 1.25 | 66000 | 12.44 | 0 | 12.44 | ... | ... | -0.740506 |
| 0.202832 | ... | ... | 1.18 | 0 | 1.18 | 66500 | 12.87 | 0 | 12.87 | ... | ... | -0.748714 |
| 0.194025 | ... | ... | 1.12 | 0 | 1.12 | 67000 | 13.30 | 0 | 13.30 | ... | ... | -0.756434 |
| 0.185281 | ... | ... | 1.06 | 0 | 1.06 | 67500 | 13.74 | 0 | 13.74 | ... | ... | -0.764049 |
| 0.177071 | ... | ... | 1.01 | 0 | 1.01 | 68000 | 14.18 | 0 | 14.18 | ... | ... | -0.771172 |
| 0.169413 | ... | ... | 0.96 | 0 | 0.96 | 68500 | 14.62 | 0 | 14.62 | ... | ... | -0.777795 |
| 0.161814 | ... | ... | 0.91 | 0 | 0.91 | 69000 | 15.07 | 0 | 15.07 | ... | ... | -0.783908 |
| 0.154782 | ... | ... | 0.86 | 0 | 0.86 | 69500 | 15.52 | 0 | 15.52 | ... | ... | -0.789922 |
| 0.147802 | ... | ... | 0.82 | 0 | 0.82 | 70000 | 15.98 | 0 | 15.98 | ... | ... | -0.795422 |
| 0.141405 | ... | ... | 0.78 | 0 | 0.78 | 70500 | 16.43 | 0 | 16.43 | ... | ... | -0.800831 |
| 0.135611 | ... | ... | 0.74 | 0 | 0.74 | 71000 | 16.89 | 0 | 16.89 | ... | ... | -0.805724 |
| 0.129873 | ... | ... | 0.71 | 0 | 0.71 | 71500 | 17.35 | 0 | 17.35 | ... | ... | -0.810531 |
| 0.124182 | ... | ... | 0.67 | 0 | 0.67 | 72000 | 17.82 | 0 | 17.82 | ... | ... | -0.81482 |
| 0.119111 | ... | ... | 0.64 | 0 | 0.64 | 72500 | 18.28 | 0 | 18.28 | ... | ... | -0.819029 |
| 0.114086 | ... | ... | 0.61 | 0 | 0.61 | 73000 | 18.75 | 0 | 18.75 | ... | ... | -0.823163 |
| 0.109099 | ... | ... | 0.58 | 0 | 0.58 | 73500 | 19.22 | 0 | 19.22 | ... | ... | -0.826781 |
| 0.104752 | ... | ... | 0.56 | 0 | 0.56 | 74000 | 19.69 | 0 | 19.69 | ... | ... | -0.83033 |
| 0.100446 | ... | ... | 0.53 | 0 | 0.53 | 74500 | 20.16 | 0 | 20.16 | ... | ... | -0.833363 |
| 0.096174 | ... | ... | 0.51 | 0 | 0.51 | 75000 | 20.64 | 0 | 20.64 | ... | ... | -0.836331 |
| 0.092561 | ... | ... | 0.49 | 0 | 0.49 | 75500 | 21.11 | 0 | 21.11 | ... | ... | -0.839239 |
| 0.088351 | ... | ... | 0.46 | 0 | 0.46 | 76000 | 21.59 | 0 | 21.59 | ... | ... | -0.841637 |
| 0.084803 | ... | ... | 0.44 | 0 | 0.44 | 76500 | 22.07 | 0 | 22.07 | ... | ... | -0.844434 |
| 0.081284 | ... | ... | 0.42 | 0 | 0.42 | 77000 | 22.55 | 0 | 22.55 | ... | ... | -0.846725 |
| 0.07779 | ... | ... | 0.40 | 0 | 0.40 | 77500 | 23.03 | 0 | 23.03 | ... | ... | -0.848967 |
| 0.074981 | ... | ... | 0.39 | 0 | 0.39 | 78000 | 23.51 | 0 | 23.51 | ... | ... | -0.85071 |
| 0.07153 | ... | ... | 0.37 | 0 | 0.37 | 78500 | 23.99 | 0 | 23.99 | ... | ... | -0.852861 |
| 0.068772 | ... | ... | 0.35 | 0 | 0.35 | 79000 | 24.48 | 0 | 24.48 | ... | ... | -0.854518 |
| 0.066036 | ... | ... | 0.34 | 0 | 0.34 | 79500 | 24.96 | 0 | 24.96 | ... | ... | -0.856136 |
| 0.063319 | ... | ... | 0.32 | 0 | 0.32 | 80000 | 25.45 | 0 | 25.45 | ... | ... | -0.857717 |
| 0.06062 | ... | ... | 0.31 | 0 | 0.31 | 80500 | 25.94 | 0 | 25.94 | ... | ... | -0.858816 |
| 0.057934 | ... | ... | 0.29 | 0 | 0.29 | 81000 | 26.42 | 0 | 26.42 | ... | ... | -0.860328 |
| 0.055971 | ... | ... | 0.28 | 0 | 0.28 | 81500 | 26.91 | 0 | 26.91 | ... | ... | -0.861364 |
| 0.053313 | ... | ... | 0.27 | 0 | 0.27 | 82000 | 27.40 | 0 | 27.40 | ... | ... | -0.862373 |
| 0.051384 | ... | ... | 0.26 | 0 | 0.26 | 82500 | 27.89 | 0 | 27.89 | ... | ... | -0.863354 |
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.