Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.965799 | ... | ... | 30.16 | 0 | 30.16 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001089 |
| 0.966135 | ... | ... | 29.66 | 0 | 29.66 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
| 0.966513 | ... | ... | 29.16 | 0 | 29.16 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
| 0.966935 | ... | ... | 28.66 | 0 | 28.66 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00117 |
| 0.967406 | ... | ... | 28.16 | 0 | 28.16 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001198 |
| 0.967929 | ... | ... | 27.66 | 0 | 27.66 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001227 |
| 0.968511 | ... | ... | 27.16 | 0 | 27.16 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001258 |
| 0.969156 | ... | ... | 26.66 | 0 | 26.66 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001289 |
| 0.969872 | ... | ... | 26.16 | 0 | 26.16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001321 |
| 0.970667 | ... | ... | 25.66 | 0 | 25.66 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002402 |
| 0.971551 | ... | ... | 25.16 | 0 | 25.16 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002462 |
| 0.972539 | ... | ... | 24.66 | 0 | 24.66 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002524 |
| 0.973648 | ... | ... | 24.16 | 0 | 24.16 | 30500 | 0.02 | 0 | 0.02 | ... | ... | -0.003597 |
| 0.974904 | ... | ... | 23.66 | 0 | 23.66 | 31000 | 0.02 | 0 | 0.02 | ... | ... | -0.003689 |
| 0.976344 | ... | ... | 23.16 | 0 | 23.16 | 31500 | 0.02 | 0 | 0.02 | ... | ... | -0.004764 |
| 0.97804 | ... | ... | 22.66 | 0 | 22.66 | 32000 | 0.03 | 0 | 0.03 | ... | ... | -0.005833 |
| 0.980163 | ... | ... | 22.16 | 0 | 22.16 | 32500 | 0.03 | 0 | 0.03 | ... | ... | -0.005984 |
| 0.981636 | ... | ... | 21.66 | 0 | 21.66 | 33000 | 0.03 | 0 | 0.03 | ... | ... | -0.007086 |
| 0.981636 | ... | ... | 21.16 | 0 | 21.16 | 33500 | 0.04 | 0 | 0.04 | ... | ... | -0.0082 |
| 0.981636 | ... | ... | 20.66 | 0 | 20.66 | 34000 | 0.04 | 0 | 0.04 | ... | ... | -0.008418 |
| 0.981636 | ... | ... | 20.16 | 0 | 20.16 | 34500 | 0.05 | 0 | 0.05 | ... | ... | -0.010488 |
| 0.981636 | ... | ... | 19.66 | 0 | 19.66 | 35000 | 0.05 | 0 | 0.05 | ... | ... | -0.011672 |
| 0.981636 | ... | ... | 19.16 | 0 | 19.16 | 35500 | 0.06 | 0 | 0.06 | ... | ... | -0.012888 |
| 0.981636 | ... | ... | 18.66 | 0 | 18.66 | 36000 | 0.07 | 0 | 0.07 | ... | ... | -0.015012 |
| 0.981636 | ... | ... | 18.16 | 0 | 18.16 | 36500 | 0.07 | 0 | 0.07 | ... | ... | -0.016305 |
| 0.981636 | ... | ... | 17.66 | 0 | 17.66 | 37000 | 0.08 | 0 | 0.08 | ... | ... | -0.018501 |
| 0.981636 | ... | ... | 17.16 | 0 | 17.16 | 37500 | 0.09 | 0 | 0.09 | ... | ... | -0.020739 |
| 0.981636 | ... | ... | 16.67 | 0 | 16.67 | 38000 | 0.10 | 0 | 0.10 | ... | ... | -0.023028 |
| 0.981636 | ... | ... | 16.17 | 0 | 16.17 | 38500 | 0.12 | 0 | 0.12 | ... | ... | -0.026193 |
| 0.981636 | ... | ... | 15.68 | 0 | 15.68 | 39000 | 0.13 | 0 | 0.13 | ... | ... | -0.029409 |
| 0.981636 | ... | ... | 15.20 | 0 | 15.20 | 39500 | 0.15 | 0 | 0.15 | ... | ... | -0.032691 |
| 0.981636 | ... | ... | 14.71 | 0 | 14.71 | 40000 | 0.17 | 0 | 0.17 | ... | ... | -0.03682 |
| 0.981636 | ... | ... | 14.23 | 0 | 14.23 | 40500 | 0.19 | 0 | 0.19 | ... | ... | -0.041763 |
| 0.981636 | ... | ... | 13.75 | 0 | 13.75 | 41000 | 0.22 | 0 | 0.22 | ... | ... | -0.046767 |
| 0.981636 | ... | ... | 13.28 | 0 | 13.28 | 41500 | 0.24 | 0 | 0.24 | ... | ... | -0.051859 |
| 0.981636 | ... | ... | 12.81 | 0 | 12.81 | 42000 | 0.28 | 0 | 0.28 | ... | ... | -0.058429 |
| 0.9782 | ... | ... | 12.35 | 0 | 12.35 | 42500 | 0.31 | 0 | 0.31 | ... | ... | -0.065071 |
| 0.96486 | ... | ... | 11.89 | 0 | 11.89 | 43000 | 0.36 | 0 | 0.36 | ... | ... | -0.073085 |
| 0.952923 | ... | ... | 11.44 | 0 | 11.44 | 43500 | 0.41 | 0 | 0.41 | ... | ... | -0.081765 |
| 0.941045 | ... | ... | 11 | 0 | 11 | 44000 | 0.46 | 0 | 0.46 | ... | ... | -0.091089 |
| 0.927951 | ... | ... | 10.56 | 0 | 10.56 | 44500 | 0.52 | 0 | 0.52 | ... | ... | -0.101039 |
| 0.913797 | ... | ... | 10.14 | 0 | 10.14 | 45000 | 0.59 | 0 | 0.59 | ... | ... | -0.112113 |
| 0.899474 | ... | ... | 9.72 | 0 | 9.72 | 45500 | 0.67 | 0 | 0.67 | ... | ... | -0.124213 |
| 0.883481 | ... | ... | 9.31 | 0 | 9.31 | 46000 | 0.76 | 0 | 0.76 | ... | ... | -0.137247 |
| 0.86738 | ... | ... | 8.91 | 0 | 8.91 | 46500 | 0.86 | 0 | 0.86 | ... | ... | -0.150703 |
| 0.84994 | ... | ... | 8.53 | 0 | 8.53 | 47000 | 0.97 | 0 | 0.97 | ... | ... | -0.165369 |
| 0.83192 | ... | ... | 8.15 | 0 | 8.15 | 47500 | 1.09 | 0 | 1.09 | ... | ... | -0.180714 |
| 0.813381 | ... | ... | 7.79 | 0 | 7.79 | 48000 | 1.22 | 0 | 1.22 | ... | ... | -0.196667 |
| 0.794378 | ... | ... | 7.43 | 0 | 7.43 | 48500 | 1.36 | 0 | 1.36 | ... | ... | -0.213157 |
| 0.774245 | ... | ... | 7.10 | 0 | 7.10 | 49000 | 1.51 | 0 | 1.51 | ... | ... | -0.230386 |
| 0.75424 | ... | ... | 6.77 | 0 | 6.77 | 49500 | 1.68 | 0 | 1.68 | ... | ... | -0.248205 |
| 0.733724 | ... | ... | 6.45 | 0 | 6.45 | 50000 | 1.86 | 0 | 1.86 | ... | ... | -0.266266 |
| 0.712853 | ... | ... | 6.15 | 0 | 6.15 | 50500 | 2.05 | 0 | 2.05 | ... | ... | -0.28452 |
| 0.691973 | ... | ... | 5.86 | 0 | 5.86 | 51000 | 2.26 | 0 | 2.26 | ... | ... | -0.303067 |
| 0.67095 | ... | ... | 5.59 | 0 | 5.59 | 51500 | 2.47 | 0 | 2.47 | ... | ... | -0.321657 |
| 0.650049 | ... | ... | 5.32 | 0 | 5.32 | 52000 | 2.70 | 0 | 2.70 | ... | ... | -0.340343 |
| 0.629299 | ... | ... | 5.07 | 0 | 5.07 | 52500 | 2.94 | 0 | 2.94 | ... | ... | -0.358866 |
| 0.608666 | ... | ... | 4.83 | 0 | 4.83 | 53000 | 3.19 | 0 | 3.19 | ... | ... | -0.377348 |
| 0.588348 | ... | ... | 4.59 | 0 | 4.59 | 53500 | 3.45 | 0 | 3.45 | ... | ... | -0.395678 |
| 0.568274 | ... | ... | 4.37 | 0 | 4.37 | 54000 | 3.72 | 0 | 3.72 | ... | ... | -0.413745 |
| 0.548546 | ... | ... | 4.16 | 0 | 4.16 | 54500 | 4 | 0 | 4 | ... | ... | -0.431555 |
| 0.529159 | ... | ... | 3.96 | 0 | 3.96 | 55000 | 4.29 | 0 | 4.29 | ... | ... | -0.449067 |
| 0.510145 | ... | ... | 3.76 | 0 | 3.76 | 55500 | 4.59 | 0 | 4.59 | ... | ... | -0.466238 |
| 0.491545 | ... | ... | 3.58 | 0 | 3.58 | 56000 | 4.90 | 0 | 4.90 | ... | ... | -0.483109 |
| 0.473404 | ... | ... | 3.40 | 0 | 3.40 | 56500 | 5.21 | 0 | 5.21 | ... | ... | -0.499595 |
| 0.45563 | ... | ... | 3.23 | 0 | 3.23 | 57000 | 5.54 | 0 | 5.54 | ... | ... | -0.515652 |
| 0.438362 | ... | ... | 3.07 | 0 | 3.07 | 57500 | 5.87 | 0 | 5.87 | ... | ... | -0.531372 |
| 0.42147 | ... | ... | 2.92 | 0 | 2.92 | 58000 | 6.21 | 0 | 6.21 | ... | ... | -0.546612 |
| 0.405139 | ... | ... | 2.77 | 0 | 2.77 | 58500 | 6.55 | 0 | 6.55 | ... | ... | -0.561496 |
| 0.388988 | ... | ... | 2.63 | 0 | 2.63 | 59000 | 6.91 | 0 | 6.91 | ... | ... | -0.575845 |
| 0.373655 | ... | ... | 2.50 | 0 | 2.50 | 59500 | 7.27 | 0 | 7.27 | ... | ... | -0.589813 |
| 0.358494 | ... | ... | 2.37 | 0 | 2.37 | 60000 | 7.63 | 0 | 7.63 | ... | ... | -0.603402 |
| 0.343987 | ... | ... | 2.25 | 0 | 2.25 | 60500 | 8 | 0 | 8 | ... | ... | -0.616611 |
| 0.329901 | ... | ... | 2.13 | 0 | 2.13 | 61000 | 8.38 | 0 | 8.38 | ... | ... | -0.629196 |
| 0.31624 | ... | ... | 2.02 | 0 | 2.02 | 61500 | 8.77 | 0 | 8.77 | ... | ... | -0.641368 |
| 0.303008 | ... | ... | 1.92 | 0 | 1.92 | 62000 | 9.16 | 0 | 9.16 | ... | ... | -0.653123 |
| 0.290213 | ... | ... | 1.82 | 0 | 1.82 | 62500 | 9.55 | 0 | 9.55 | ... | ... | -0.664734 |
| 0.277862 | ... | ... | 1.72 | 0 | 1.72 | 63000 | 9.95 | 0 | 9.95 | ... | ... | -0.67565 |
| 0.265966 | ... | ... | 1.63 | 0 | 1.63 | 63500 | 10.35 | 0 | 10.35 | ... | ... | -0.68613 |
| 0.254535 | ... | ... | 1.55 | 0 | 1.55 | 64000 | 10.76 | 0 | 10.76 | ... | ... | -0.696167 |
| 0.243582 | ... | ... | 1.47 | 0 | 1.47 | 64500 | 11.17 | 0 | 11.17 | ... | ... | -0.706075 |
| 0.23271 | ... | ... | 1.39 | 0 | 1.39 | 65000 | 11.59 | 0 | 11.59 | ... | ... | -0.715211 |
| 0.222739 | ... | ... | 1.32 | 0 | 1.32 | 65500 | 12.01 | 0 | 12.01 | ... | ... | -0.724221 |
| 0.212852 | ... | ... | 1.25 | 0 | 1.25 | 66000 | 12.44 | 0 | 12.44 | ... | ... | -0.732773 |
| 0.203474 | ... | ... | 1.18 | 0 | 1.18 | 66500 | 12.87 | 0 | 12.87 | ... | ... | -0.740856 |
| 0.194622 | ... | ... | 1.12 | 0 | 1.12 | 67000 | 13.30 | 0 | 13.30 | ... | ... | -0.748464 |
| 0.185837 | ... | ... | 1.06 | 0 | 1.06 | 67500 | 13.74 | 0 | 13.74 | ... | ... | -0.755959 |
| 0.177589 | ... | ... | 1.01 | 0 | 1.01 | 68000 | 14.18 | 0 | 14.18 | ... | ... | -0.762975 |
| 0.169896 | ... | ... | 0.96 | 0 | 0.96 | 68500 | 14.62 | 0 | 14.62 | ... | ... | -0.769503 |
| 0.162264 | ... | ... | 0.91 | 0 | 0.91 | 69000 | 15.07 | 0 | 15.07 | ... | ... | -0.775537 |
| 0.155202 | ... | ... | 0.86 | 0 | 0.86 | 69500 | 15.52 | 0 | 15.52 | ... | ... | -0.781467 |
| 0.148192 | ... | ... | 0.82 | 0 | 0.82 | 70000 | 15.98 | 0 | 15.98 | ... | ... | -0.7869 |
| 0.14177 | ... | ... | 0.78 | 0 | 0.78 | 70500 | 16.43 | 0 | 16.43 | ... | ... | -0.792237 |
| 0.135951 | ... | ... | 0.74 | 0 | 0.74 | 71000 | 16.89 | 0 | 16.89 | ... | ... | -0.797076 |
| 0.130191 | ... | ... | 0.71 | 0 | 0.71 | 71500 | 17.35 | 0 | 17.35 | ... | ... | -0.801826 |
| 0.124479 | ... | ... | 0.67 | 0 | 0.67 | 72000 | 17.82 | 0 | 17.82 | ... | ... | -0.806076 |
| 0.119388 | ... | ... | 0.64 | 0 | 0.64 | 72500 | 18.28 | 0 | 18.28 | ... | ... | -0.810245 |
| 0.114345 | ... | ... | 0.61 | 0 | 0.61 | 73000 | 18.75 | 0 | 18.75 | ... | ... | -0.814336 |
| 0.109342 | ... | ... | 0.58 | 0 | 0.58 | 73500 | 19.22 | 0 | 19.22 | ... | ... | -0.81793 |
| 0.104979 | ... | ... | 0.56 | 0 | 0.56 | 74000 | 19.69 | 0 | 19.69 | ... | ... | -0.821454 |
| 0.100658 | ... | ... | 0.53 | 0 | 0.53 | 74500 | 20.16 | 0 | 20.16 | ... | ... | -0.824481 |
| 0.096373 | ... | ... | 0.51 | 0 | 0.51 | 75000 | 20.64 | 0 | 20.64 | ... | ... | -0.827443 |
| 0.092748 | ... | ... | 0.49 | 0 | 0.49 | 75500 | 21.11 | 0 | 21.11 | ... | ... | -0.830344 |
| 0.088525 | ... | ... | 0.46 | 0 | 0.46 | 76000 | 21.59 | 0 | 21.59 | ... | ... | -0.832756 |
| 0.084967 | ... | ... | 0.44 | 0 | 0.44 | 76500 | 22.07 | 0 | 22.07 | ... | ... | -0.835541 |
| 0.081437 | ... | ... | 0.42 | 0 | 0.42 | 77000 | 22.55 | 0 | 22.55 | ... | ... | -0.837843 |
| 0.077933 | ... | ... | 0.40 | 0 | 0.40 | 77500 | 23.03 | 0 | 23.03 | ... | ... | -0.840095 |
| 0.075116 | ... | ... | 0.39 | 0 | 0.39 | 78000 | 23.51 | 0 | 23.51 | ... | ... | -0.84187 |
| 0.071656 | ... | ... | 0.37 | 0 | 0.37 | 78500 | 23.99 | 0 | 23.99 | ... | ... | -0.844028 |
| 0.06889 | ... | ... | 0.35 | 0 | 0.35 | 79000 | 24.48 | 0 | 24.48 | ... | ... | -0.845715 |
| 0.066146 | ... | ... | 0.34 | 0 | 0.34 | 79500 | 24.96 | 0 | 24.96 | ... | ... | -0.847361 |
| 0.063423 | ... | ... | 0.32 | 0 | 0.32 | 80000 | 25.45 | 0 | 25.45 | ... | ... | -0.848969 |
| 0.060717 | ... | ... | 0.31 | 0 | 0.31 | 80500 | 25.94 | 0 | 25.94 | ... | ... | -0.850116 |
| 0.058025 | ... | ... | 0.29 | 0 | 0.29 | 81000 | 26.42 | 0 | 26.42 | ... | ... | -0.851654 |
| 0.056057 | ... | ... | 0.28 | 0 | 0.28 | 81500 | 26.91 | 0 | 26.91 | ... | ... | -0.852736 |
| 0.053393 | ... | ... | 0.27 | 0 | 0.27 | 82000 | 27.40 | 0 | 27.40 | ... | ... | -0.853789 |
| 0.051459 | ... | ... | 0.26 | 0 | 0.26 | 82500 | 27.89 | 0 | 27.89 | ... | ... | -0.854815 |
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.