Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991414 | ... | ... | 26.95 | 0.12 | 27.07 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| 0.991328 | ... | ... | 26.45 | 0.12 | 26.57 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001238 |
| 0.991243 | ... | ... | 25.95 | 0.12 | 26.07 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001272 |
| 0.991158 | ... | ... | 25.45 | 0.12 | 25.57 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001307 |
| 0.991074 | ... | ... | 24.95 | 0.12 | 25.07 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001344 |
| 0.990991 | ... | ... | 24.45 | 0.12 | 24.57 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001381 |
| 0.990908 | ... | ... | 23.95 | 0.12 | 24.07 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.00142 |
| 0.990826 | ... | ... | 23.45 | 0.12 | 23.57 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
| 0.990745 | ... | ... | 22.95 | 0.12 | 23.07 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001501 |
| 0.990664 | ... | ... | 22.45 | 0.12 | 22.57 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001544 |
| 0.990584 | ... | ... | 21.95 | 0.12 | 22.07 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001589 |
| 0.990504 | ... | ... | 21.45 | 0.12 | 21.57 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001635 |
| 0.990425 | ... | ... | 20.95 | 0.12 | 21.07 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001683 |
| 0.990346 | ... | ... | 20.45 | 0.12 | 20.57 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001733 |
| 0.990268 | ... | ... | 19.95 | 0.12 | 20.07 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001785 |
| 0.990191 | ... | ... | 19.45 | 0.12 | 19.57 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001839 |
| 0.990114 | ... | ... | 18.95 | 0.12 | 19.07 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001896 |
| 0.990037 | ... | ... | 18.45 | 0.12 | 18.57 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001955 |
| 0.989961 | ... | ... | 17.95 | 0.12 | 18.07 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002017 |
| 0.989885 | ... | ... | 17.45 | 0.12 | 17.57 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002083 |
| 0.98981 | ... | ... | 16.95 | 0.12 | 17.07 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002151 |
| 0.989735 | ... | ... | 16.45 | 0.12 | 16.57 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002223 |
| 0.989661 | ... | ... | 15.95 | 0.12 | 16.07 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002299 |
| 0.989587 | ... | ... | 15.45 | 0.12 | 15.57 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002379 |
| 0.989513 | ... | ... | 14.95 | 0.12 | 15.07 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002464 |
| 0.98944 | ... | ... | 14.45 | 0.12 | 14.57 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002554 |
| 0.989367 | ... | ... | 13.95 | 0.12 | 14.07 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002649 |
| 0.989294 | ... | ... | 13.45 | 0.12 | 13.57 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.00275 |
| 0.989222 | ... | ... | 12.95 | 0.12 | 13.07 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002858 |
| 0.98915 | ... | ... | 12.45 | 0.12 | 12.57 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002974 |
| 0.989079 | ... | ... | 11.95 | 0.12 | 12.07 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.003097 |
| 0.989008 | ... | ... | 11.45 | 0.12 | 11.57 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.00323 |
| 0.988937 | ... | ... | 10.95 | 0.12 | 11.07 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.003374 |
| 0.988867 | ... | ... | 10.45 | 0.12 | 10.57 | 38000 | 0.01 | -0.01 | 0.01 | ... | ... | -0.003529 |
| 0.988797 | ... | ... | 9.96 | 0.12 | 10.07 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.006472 |
| 0.986408 | ... | ... | 9.46 | 0.12 | 9.58 | 39000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.006789 |
| 0.983906 | ... | ... | 8.96 | 0.12 | 9.08 | 39500 | 0.02 | -0.01 | 0.02 | ... | ... | -0.009819 |
| 0.983541 | ... | ... | 8.47 | 0.12 | 8.58 | 40000 | 0.02 | -0.01 | 0.03 | ... | ... | -0.01291 |
| 0.98072 | ... | ... | 7.97 | 0.12 | 8.09 | 40500 | 0.03 | -0.01 | 0.03 | ... | ... | -0.016135 |
| 0.977693 | ... | ... | 7.48 | 0.12 | 7.59 | 41000 | 0.03 | -0.01 | 0.04 | 0.03 | 0.03 | -0.019551 |
| 0.972062 | ... | ... | 6.99 | 0.12 | 7.10 | 41500 | 0.04 | -0.01 | 0.04 | ... | ... | -0.023217 |
| 0.96612 | ... | ... | 6.50 | 0.12 | 6.61 | 42000 | 0.05 | -0.01 | 0.05 | ... | ... | -0.029607 |
| 0.959747 | ... | ... | 6.01 | 0.12 | 6.12 | 42500 | 0.06 | -0.01 | 0.07 | ... | ... | -0.036382 |
| 0.950588 | ... | ... | 5.53 | 0.11 | 5.64 | 43000 | 0.07 | -0.01 | 0.08 | ... | ... | -0.045972 |
| 0.93859 | ... | ... | 5.05 | 0.11 | 5.16 | 43500 | 0.09 | -0.01 | 0.10 | ... | ... | -0.058393 |
| 0.923669 | ... | ... | 4.58 | 0.11 | 4.68 | 44000 | 0.12 | -0.01 | 0.13 | ... | ... | -0.075718 |
| 0.90192 | ... | ... | 4.12 | 0.10 | 4.22 | 44500 | 0.16 | -0.02 | 0.18 | ... | ... | -0.095847 |
| 0.875631 | 3.92 | 3.92 | 3.68 | 0.09 | 3.77 | 45000 | 0.21 | -0.03 | 0.24 | 0.22 | 0.18 | -0.122465 |
| 0.841859 | ... | ... | 3.26 | 0.08 | 3.34 | 45500 | 0.28 | -0.04 | 0.32 | ... | ... | -0.156508 |
| 0.800375 | 3.15 | 3.09 | 2.87 | 0.07 | 2.94 | 46000 | 0.37 | -0.05 | 0.42 | ... | ... | -0.198189 |
| 0.752662 | ... | ... | 2.50 | 0.06 | 2.56 | 46500 | 0.49 | -0.07 | 0.55 | ... | ... | -0.245059 |
| 0.699953 | 2.33 | 2.19 | 2.16 | 0.04 | 2.20 | 47000 | 0.64 | -0.08 | 0.71 | 0.69 | 0.61 | -0.298764 |
| 0.642307 | ... | ... | 1.85 | 0.03 | 1.88 | 47500 | 0.81 | -0.09 | 0.90 | ... | ... | -0.3559 |
| 0.582217 | 1.80 | 1.80 | 1.57 | 0.02 | 1.59 | 48000 | 1.02 | -0.10 | 1.12 | 1.19 | 1 | -0.416111 |
| 0.521108 | ... | ... | 1.33 | 0.01 | 1.34 | 48500 | 1.27 | -0.11 | 1.38 | ... | ... | -0.477262 |
| 0.460786 | 1.25 | 1.12 | 1.11 | 0 | 1.11 | 49000 | 1.54 | -0.12 | 1.66 | 1.50 | 1.50 | -0.537548 |
| 0.403087 | 1.02 | 1.02 | 0.92 | 0 | 0.92 | 49500 | 1.85 | -0.13 | 1.97 | ... | ... | -0.59561 |
| 0.348715 | 0.82 | 0.77 | 0.76 | -0.01 | 0.76 | 50000 | 2.18 | -0.13 | 2.31 | ... | ... | -0.650019 |
| 0.29767 | ... | ... | 0.63 | -0.02 | 0.61 | 50500 | 2.54 | -0.13 | 2.67 | ... | ... | -0.700139 |
| 0.252579 | 0.61 | 0.58 | 0.51 | -0.02 | 0.50 | 51000 | 2.92 | -0.14 | 3.06 | ... | ... | -0.746016 |
| 0.212663 | 0.50 | 0.50 | 0.42 | -0.02 | 0.40 | 51500 | 3.33 | -0.14 | 3.46 | ... | ... | -0.785763 |
| 0.177235 | 0.41 | 0.41 | 0.34 | -0.02 | 0.32 | 52000 | 3.75 | -0.14 | 3.88 | ... | ... | -0.820964 |
| 0.148282 | 0.32 | 0.32 | 0.28 | -0.02 | 0.26 | 52500 | 4.18 | -0.14 | 4.32 | ... | ... | -0.851234 |
| 0.12152 | 0.26 | 0.26 | 0.23 | -0.02 | 0.21 | 53000 | 4.63 | -0.14 | 4.77 | ... | ... | -0.876069 |
| 0.100454 | ... | ... | 0.19 | -0.02 | 0.17 | 53500 | 5.09 | -0.14 | 5.23 | ... | ... | -0.89677 |
| 0.083723 | ... | ... | 0.16 | -0.02 | 0.14 | 54000 | 5.56 | -0.14 | 5.70 | ... | ... | -0.913113 |
| 0.069496 | ... | ... | 0.13 | -0.02 | 0.11 | 54500 | 6.04 | -0.14 | 6.17 | ... | ... | -0.926923 |
| 0.059953 | 0.13 | 0.12 | 0.11 | -0.02 | 0.10 | 55000 | 6.52 | -0.14 | 6.65 | ... | ... | -0.938208 |
| 0.050852 | ... | ... | 0.10 | -0.02 | 0.08 | 55500 | 7 | -0.14 | 7.14 | ... | ... | -0.946942 |
| 0.042042 | ... | ... | 0.08 | -0.02 | 0.07 | 56000 | 7.49 | -0.13 | 7.62 | ... | ... | -0.953103 |
| 0.038088 | 0.08 | 0.07 | 0.07 | -0.01 | 0.06 | 56500 | 7.98 | -0.13 | 8.11 | ... | ... | -0.958949 |
| 0.03207 | ... | ... | 0.06 | -0.01 | 0.05 | 57000 | 8.48 | -0.13 | 8.60 | ... | ... | -0.96229 |
| 0.028584 | ... | ... | 0.06 | -0.01 | 0.05 | 57500 | 8.97 | -0.13 | 9.10 | ... | ... | -0.965417 |
| 0.027593 | ... | ... | 0.05 | -0.01 | 0.05 | 58000 | 9.47 | -0.13 | 9.59 | ... | ... | -0.968363 |
| 0.02443 | ... | ... | 0.05 | -0.01 | 0.04 | 58500 | 9.96 | -0.13 | 10.09 | ... | ... | -0.971155 |
| 0.021385 | ... | ... | 0.04 | -0.01 | 0.04 | 59000 | 10.46 | -0.13 | 10.58 | ... | ... | -0.973816 |
| 0.02074 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 10.95 | -0.13 | 11.08 | ... | ... | -0.976368 |
| 0.017895 | ... | ... | 0.04 | -0.01 | 0.03 | 60000 | 11.45 | -0.12 | 11.57 | ... | ... | -0.976647 |
| 0.015104 | ... | ... | 0.03 | -0.01 | 0.03 | 60500 | 11.95 | -0.13 | 12.07 | ... | ... | -0.979013 |
| 0.0147 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 12.45 | -0.12 | 12.57 | ... | ... | -0.97918 |
| 0.012018 | ... | ... | 0.03 | -0.01 | 0.02 | 61500 | 12.94 | -0.13 | 13.07 | ... | ... | -0.9814 |
| 0.011719 | ... | ... | 0.03 | -0.01 | 0.02 | 62000 | 13.44 | -0.12 | 13.56 | ... | ... | -0.981477 |
| 0.009095 | ... | ... | 0.02 | -0.01 | 0.02 | 62500 | 13.94 | -0.13 | 14.06 | ... | ... | -0.983582 |
| 0.008882 | ... | ... | 0.02 | -0.01 | 0.02 | 63000 | 14.44 | -0.13 | 14.56 | ... | ... | -0.983585 |
| 0.008683 | ... | ... | 0.02 | -0.01 | 0.02 | 63500 | 14.94 | -0.12 | 15.06 | ... | ... | -0.983584 |
| 0.008495 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 15.44 | -0.12 | 15.56 | ... | ... | -0.983579 |
| 0.005985 | ... | ... | 0.02 | -0.01 | 0.01 | 64500 | 15.93 | -0.13 | 16.06 | ... | ... | -0.985483 |
| 0.005862 | ... | ... | 0.02 | -0.01 | 0.01 | 65000 | 16.43 | -0.13 | 16.56 | ... | ... | -0.985424 |
| 0.005746 | ... | ... | 0.02 | -0.01 | 0.01 | 65500 | 16.93 | -0.12 | 17.05 | ... | ... | -0.985365 |
| 0.005636 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 17.43 | -0.12 | 17.55 | ... | ... | -0.985307 |
| 0.00553 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 17.93 | -0.12 | 18.05 | ... | ... | -0.985248 |
| 0.003057 | ... | ... | 0.01 | -0.01 | 0.01 | 67000 | 18.43 | -0.12 | 18.55 | ... | ... | -0.98519 |
| 0.003002 | ... | ... | 0.01 | -0.01 | 0.01 | 67500 | 18.93 | -0.12 | 19.05 | ... | ... | -0.985132 |
| 0.002949 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 68000 | 19.43 | -0.12 | 19.55 | ... | ... | -0.985074 |
| 0.002899 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 19.93 | -0.12 | 20.05 | ... | ... | -0.985016 |
| 0.002852 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 20.43 | -0.12 | 20.55 | ... | ... | -0.984959 |
| 0.002807 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 20.93 | -0.12 | 21.05 | ... | ... | -0.984901 |
| 0.002763 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 21.43 | -0.12 | 21.55 | ... | ... | -0.984844 |
| 0.002721 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 21.93 | -0.12 | 22.05 | ... | ... | -0.984786 |
| 0.00268 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 22.43 | -0.12 | 22.55 | ... | ... | -0.984729 |
| 0.002642 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 22.93 | -0.12 | 23.05 | ... | ... | -0.984672 |
| 0.002604 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 23.43 | -0.12 | 23.55 | ... | ... | -0.984615 |
| 0.002569 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 23.93 | -0.12 | 24.05 | ... | ... | -0.984558 |
| 0.002535 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 24.43 | -0.12 | 24.55 | ... | ... | -0.984502 |
| 0.002502 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 24.93 | -0.12 | 25.05 | ... | ... | -0.984445 |
| 0.00247 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 25.43 | -0.12 | 25.55 | ... | ... | -0.984388 |
| 0.002439 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 25.93 | -0.12 | 26.05 | ... | ... | -0.984332 |
| 0.002409 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 26.43 | -0.12 | 26.55 | ... | ... | -0.984276 |
| 0.00238 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 26.93 | -0.12 | 27.05 | ... | ... | -0.984219 |
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.