Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.973779 | ... | ... | 30.42 | -0.01 | 30.41 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001043 |
| 0.973508 | ... | ... | 29.92 | -0.01 | 29.91 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.00107 |
| 0.973239 | ... | ... | 29.42 | -0.01 | 29.41 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001098 |
| 0.972973 | ... | ... | 28.92 | -0.01 | 28.91 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001126 |
| 0.972709 | ... | ... | 28.42 | -0.01 | 28.41 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
| 0.972447 | ... | ... | 27.92 | -0.01 | 27.91 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001186 |
| 0.972188 | ... | ... | 27.42 | -0.01 | 27.41 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
| 0.971931 | ... | ... | 26.92 | -0.01 | 26.91 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001249 |
| 0.971676 | ... | ... | 26.42 | -0.01 | 26.41 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001282 |
| 0.971422 | ... | ... | 25.92 | -0.01 | 25.91 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001316 |
| 0.971171 | ... | ... | 25.42 | -0.01 | 25.41 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001351 |
| 0.970921 | ... | ... | 24.92 | -0.01 | 24.91 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001387 |
| 0.970673 | ... | ... | 24.42 | -0.01 | 24.41 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001424 |
| 0.970427 | ... | ... | 23.92 | -0.01 | 23.91 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001463 |
| 0.970183 | ... | ... | 23.42 | -0.01 | 23.41 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001503 |
| 0.96994 | ... | ... | 22.92 | -0.01 | 22.91 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001545 |
| 0.969699 | ... | ... | 22.42 | -0.01 | 22.41 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001588 |
| 0.96946 | ... | ... | 21.92 | -0.01 | 21.91 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001633 |
| 0.969222 | ... | ... | 21.42 | -0.01 | 21.41 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001679 |
| 0.968985 | ... | ... | 20.92 | -0.01 | 20.91 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001727 |
| 0.96875 | ... | ... | 20.42 | -0.01 | 20.41 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001778 |
| 0.968516 | ... | ... | 19.92 | -0.01 | 19.91 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.00183 |
| 0.968284 | ... | ... | 19.42 | -0.01 | 19.41 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001885 |
| 0.968053 | ... | ... | 18.92 | -0.01 | 18.91 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001942 |
| 0.967823 | ... | ... | 18.42 | -0.01 | 18.41 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002002 |
| 0.967595 | ... | ... | 17.92 | -0.01 | 17.91 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002065 |
| 0.967367 | ... | ... | 17.42 | -0.01 | 17.41 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002131 |
| 0.967141 | ... | ... | 16.92 | -0.01 | 16.91 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.0022 |
| 0.966916 | ... | ... | 16.42 | -0.01 | 16.41 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.004009 |
| 0.966693 | ... | ... | 15.92 | -0.01 | 15.91 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.004142 |
| 0.96647 | ... | ... | 15.42 | -0.01 | 15.41 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.004283 |
| 0.966249 | ... | ... | 14.92 | -0.01 | 14.91 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.006134 |
| 0.966029 | ... | ... | 14.42 | -0.01 | 14.41 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.00635 |
| 0.965809 | ... | ... | 13.92 | -0.01 | 13.91 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.008254 |
| 0.965591 | ... | ... | 13.42 | -0.01 | 13.41 | 37500 | 0.03 | 0 | 0.03 | ... | ... | -0.010181 |
| 0.965374 | ... | ... | 12.92 | -0.01 | 12.91 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.012153 |
| 0.964035 | ... | ... | 12.43 | -0.01 | 12.42 | 38500 | 0.04 | 0 | 0.04 | ... | ... | -0.014189 |
| 0.962609 | ... | ... | 11.93 | -0.01 | 11.92 | 39000 | 0.04 | 0 | 0.04 | ... | ... | -0.016307 |
| 0.961086 | ... | ... | 11.44 | -0.01 | 11.43 | 39500 | 0.05 | 0 | 0.05 | ... | ... | -0.020025 |
| 0.959455 | ... | ... | 10.94 | -0.01 | 10.93 | 40000 | 0.06 | 0 | 0.06 | ... | ... | -0.023826 |
| 0.956466 | ... | ... | 10.45 | -0.01 | 10.44 | 40500 | 0.07 | 0 | 0.07 | ... | ... | -0.027751 |
| 0.952056 | ... | ... | 9.97 | -0.01 | 9.96 | 41000 | 0.08 | -0.01 | 0.09 | ... | ... | -0.031839 |
| 0.948641 | ... | ... | 9.48 | -0.02 | 9.47 | 41500 | 0.10 | -0.01 | 0.10 | ... | ... | -0.037509 |
| 0.9425 | ... | ... | 9 | -0.01 | 8.99 | 42000 | 0.12 | 0 | 0.12 | ... | ... | -0.044719 |
| 0.93606 | ... | ... | 8.52 | -0.02 | 8.51 | 42500 | 0.14 | -0.01 | 0.14 | ... | ... | -0.052146 |
| 0.926901 | ... | ... | 8.05 | -0.01 | 8.04 | 43000 | 0.16 | -0.01 | 0.17 | ... | ... | -0.061119 |
| 0.917387 | ... | ... | 7.58 | -0.02 | 7.57 | 43500 | 0.20 | 0 | 0.20 | ... | ... | -0.072792 |
| 0.905226 | ... | ... | 7.12 | -0.02 | 7.11 | 44000 | 0.23 | -0.01 | 0.24 | ... | ... | -0.084754 |
| 0.890555 | ... | ... | 6.67 | -0.02 | 6.66 | 44500 | 0.28 | -0.01 | 0.29 | ... | ... | -0.099292 |
| 0.874479 | ... | ... | 6.23 | -0.02 | 6.21 | 45000 | 0.34 | -0.01 | 0.34 | ... | ... | -0.117221 |
| 0.855162 | ... | ... | 5.80 | -0.02 | 5.78 | 45500 | 0.40 | -0.01 | 0.41 | ... | ... | -0.136373 |
| 0.833744 | ... | ... | 5.38 | -0.02 | 5.36 | 46000 | 0.48 | -0.01 | 0.49 | ... | ... | -0.158487 |
| 0.80887 | ... | ... | 4.98 | -0.02 | 4.96 | 46500 | 0.58 | -0.01 | 0.59 | ... | ... | -0.183227 |
| 0.78173 | ... | ... | 4.60 | -0.02 | 4.58 | 47000 | 0.69 | -0.02 | 0.70 | ... | ... | -0.210285 |
| 0.752598 | ... | ... | 4.23 | -0.03 | 4.21 | 47500 | 0.82 | -0.02 | 0.83 | ... | ... | -0.239933 |
| 0.721263 | ... | ... | 3.88 | -0.03 | 3.86 | 48000 | 0.97 | -0.02 | 0.98 | ... | ... | -0.27166 |
| 0.688198 | ... | ... | 3.55 | -0.03 | 3.53 | 48500 | 1.13 | -0.02 | 1.15 | ... | ... | -0.304625 |
| 0.653582 | ... | ... | 3.25 | -0.03 | 3.22 | 49000 | 1.32 | -0.02 | 1.34 | 1.36 | 1.36 | -0.339196 |
| 0.618469 | ... | ... | 2.96 | -0.03 | 2.93 | 49500 | 1.53 | -0.02 | 1.55 | ... | ... | -0.374499 |
| 0.582804 | ... | ... | 2.69 | -0.03 | 2.67 | 50000 | 1.76 | -0.02 | 1.78 | ... | ... | -0.410133 |
| 0.547259 | ... | ... | 2.45 | -0.03 | 2.42 | 50500 | 2.01 | -0.02 | 2.03 | ... | ... | -0.445713 |
| 0.512097 | ... | ... | 2.22 | -0.03 | 2.19 | 51000 | 2.28 | -0.02 | 2.30 | ... | ... | -0.48086 |
| 0.477648 | ... | ... | 2.01 | -0.03 | 1.98 | 51500 | 2.57 | -0.02 | 2.59 | ... | ... | -0.515201 |
| 0.444271 | ... | ... | 1.82 | -0.03 | 1.79 | 52000 | 2.88 | -0.02 | 2.90 | ... | ... | -0.54858 |
| 0.412342 | 1.51 | 1.51 | 1.65 | -0.03 | 1.62 | 52500 | 3.20 | -0.02 | 3.22 | ... | ... | -0.580556 |
| 0.381532 | ... | ... | 1.49 | -0.03 | 1.46 | 53000 | 3.54 | -0.02 | 3.56 | ... | ... | -0.611103 |
| 0.352655 | ... | ... | 1.35 | -0.03 | 1.32 | 53500 | 3.90 | -0.02 | 3.91 | ... | ... | -0.640044 |
| 0.325142 | ... | ... | 1.22 | -0.03 | 1.19 | 54000 | 4.27 | -0.02 | 4.28 | ... | ... | -0.667185 |
| 0.299549 | 0.96 | 0.96 | 1.10 | -0.03 | 1.08 | 54500 | 4.65 | -0.02 | 4.66 | ... | ... | -0.692858 |
| 0.275505 | ... | ... | 1 | -0.03 | 0.97 | 55000 | 5.04 | -0.02 | 5.05 | ... | ... | -0.717018 |
| 0.253069 | ... | ... | 0.90 | -0.03 | 0.88 | 55500 | 5.44 | -0.01 | 5.45 | ... | ... | -0.738969 |
| 0.232315 | ... | ... | 0.82 | -0.03 | 0.79 | 56000 | 5.85 | -0.02 | 5.87 | ... | ... | -0.759854 |
| 0.213333 | 0.73 | 0.73 | 0.74 | -0.02 | 0.72 | 56500 | 6.27 | -0.02 | 6.29 | ... | ... | -0.779001 |
| 0.195439 | ... | ... | 0.67 | -0.02 | 0.65 | 57000 | 6.70 | -0.01 | 6.71 | ... | ... | -0.796313 |
| 0.178607 | ... | ... | 0.61 | -0.03 | 0.58 | 57500 | 7.14 | -0.01 | 7.15 | ... | ... | -0.812504 |
| 0.163689 | 0.49 | 0.49 | 0.55 | -0.03 | 0.53 | 58000 | 7.58 | -0.01 | 7.59 | ... | ... | -0.827586 |
| 0.149906 | ... | ... | 0.50 | -0.02 | 0.48 | 58500 | 8.03 | -0.01 | 8.04 | ... | ... | -0.840675 |
| 0.137263 | ... | ... | 0.45 | -0.02 | 0.43 | 59000 | 8.48 | -0.01 | 8.49 | ... | ... | -0.853495 |
| 0.125778 | ... | ... | 0.41 | -0.02 | 0.39 | 59500 | 8.94 | -0.01 | 8.94 | ... | ... | -0.864236 |
| 0.115472 | ... | ... | 0.37 | -0.02 | 0.36 | 60000 | 9.40 | -0.01 | 9.41 | ... | ... | -0.874741 |
| 0.105341 | ... | ... | 0.34 | -0.02 | 0.32 | 60500 | 9.86 | -0.01 | 9.87 | ... | ... | -0.884072 |
| 0.096387 | ... | ... | 0.31 | -0.02 | 0.29 | 61000 | 10.33 | -0.01 | 10.34 | ... | ... | -0.892202 |
| 0.088645 | ... | ... | 0.28 | -0.02 | 0.27 | 61500 | 10.81 | 0 | 10.81 | ... | ... | -0.899111 |
| 0.082147 | ... | ... | 0.26 | -0.01 | 0.25 | 62000 | 11.28 | 0 | 11.28 | ... | ... | -0.90584 |
| 0.075797 | ... | ... | 0.24 | -0.01 | 0.23 | 62500 | 11.76 | -0.01 | 11.76 | ... | ... | -0.912421 |
| 0.069563 | ... | ... | 0.22 | -0.01 | 0.21 | 63000 | 12.24 | 0 | 12.24 | ... | ... | -0.916699 |
| 0.064585 | ... | ... | 0.20 | -0.01 | 0.19 | 63500 | 12.72 | 0 | 12.72 | ... | ... | -0.921923 |
| 0.059713 | ... | ... | 0.19 | -0.01 | 0.18 | 64000 | 13.21 | 0 | 13.21 | ... | ... | -0.925928 |
| 0.054926 | ... | ... | 0.17 | -0.01 | 0.16 | 64500 | 13.70 | 0.01 | 13.69 | ... | ... | -0.928712 |
| 0.051422 | ... | ... | 0.16 | -0.01 | 0.15 | 65000 | 14.18 | 0.01 | 14.18 | ... | ... | -0.932493 |
| 0.048 | ... | ... | 0.15 | -0.01 | 0.14 | 65500 | 14.67 | 0.01 | 14.67 | ... | ... | -0.935073 |
| 0.04465 | ... | ... | 0.14 | -0.01 | 0.13 | 66000 | 15.16 | 0.01 | 15.16 | ... | ... | -0.937566 |
| 0.042599 | ... | ... | 0.13 | 0 | 0.13 | 66500 | 15.65 | 0.01 | 15.65 | ... | ... | -0.93998 |
| 0.039375 | ... | ... | 0.12 | 0 | 0.12 | 67000 | 16.15 | 0.01 | 16.14 | ... | ... | -0.941226 |
| 0.037447 | ... | ... | 0.11 | 0 | 0.11 | 67500 | 16.64 | 0.01 | 16.63 | ... | ... | -0.943502 |
| 0.034315 | ... | ... | 0.10 | 0 | 0.10 | 68000 | 17.13 | 0.01 | 17.12 | ... | ... | -0.944633 |
| 0.032485 | ... | ... | 0.10 | 0 | 0.10 | 68500 | 17.63 | 0.01 | 17.62 | ... | ... | -0.945718 |
| 0.030696 | ... | ... | 0.09 | 0 | 0.09 | 69000 | 18.12 | 0.01 | 18.11 | ... | ... | -0.94676 |
| 0.028945 | ... | ... | 0.09 | 0 | 0.09 | 69500 | 18.62 | 0.01 | 18.61 | ... | ... | -0.947763 |
| 0.027228 | ... | ... | 0.08 | 0 | 0.08 | 70000 | 19.11 | 0.01 | 19.10 | ... | ... | -0.948729 |
| 0.02554 | ... | ... | 0.08 | 0 | 0.08 | 70500 | 19.61 | 0.01 | 19.60 | ... | ... | -0.94966 |
| 0.023879 | ... | ... | 0.08 | -0.01 | 0.07 | 71000 | 20.11 | 0.01 | 20.10 | ... | ... | -0.949547 |
| 0.023536 | ... | ... | 0.07 | 0 | 0.07 | 71500 | 20.60 | 0.01 | 20.59 | ... | ... | -0.950424 |
| 0.021926 | ... | ... | 0.07 | 0 | 0.07 | 72000 | 21.10 | 0.01 | 21.09 | ... | ... | -0.950287 |
| 0.020335 | ... | ... | 0.07 | -0.01 | 0.06 | 72500 | 21.60 | 0.01 | 21.59 | ... | ... | -0.951116 |
| 0.020061 | ... | ... | 0.06 | 0 | 0.06 | 73000 | 22.10 | 0.01 | 22.09 | ... | ... | -0.950959 |
| 0.018509 | ... | ... | 0.06 | -0.01 | 0.06 | 73500 | 22.60 | 0.01 | 22.59 | ... | ... | -0.950801 |
| 0.016965 | ... | ... | 0.06 | -0.01 | 0.05 | 74000 | 23.09 | 0.01 | 23.08 | ... | ... | -0.951571 |
| 0.016751 | ... | ... | 0.05 | 0 | 0.05 | 74500 | 23.59 | 0.01 | 23.58 | ... | ... | -0.951397 |
| 0.016545 | ... | ... | 0.05 | 0 | 0.05 | 75000 | 24.09 | 0.01 | 24.08 | ... | ... | -0.951224 |
| 0.01505 | ... | ... | 0.05 | -0.01 | 0.05 | 75500 | 24.59 | 0.01 | 24.58 | ... | ... | -0.951051 |
| 0.014872 | ... | ... | 0.05 | 0 | 0.05 | 76000 | 25.09 | 0.01 | 25.08 | ... | ... | -0.950878 |
| 0.013394 | ... | ... | 0.05 | -0.01 | 0.04 | 76500 | 25.59 | 0.01 | 25.58 | ... | ... | -0.950706 |
| 0.013242 | ... | ... | 0.04 | 0 | 0.04 | 77000 | 26.09 | 0.01 | 26.08 | ... | ... | -0.950534 |
| 0.013095 | ... | ... | 0.04 | 0 | 0.04 | 77500 | 26.59 | 0.01 | 26.58 | ... | ... | -0.950363 |
| 0.011647 | ... | ... | 0.04 | -0.01 | 0.04 | 78000 | 27.09 | 0.01 | 27.08 | ... | ... | -0.950192 |
| 0.011522 | ... | ... | 0.04 | 0 | 0.04 | 78500 | 27.59 | 0.01 | 27.58 | ... | ... | -0.950021 |
| 0.004712 | ... | ... | 0.02 | 0 | 0.02 | 90000 | 39.09 | 0.01 | 39.08 | ... | ... | -0.946181 |
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.