Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.972858 | ... | ... | 31.79 | -0.09 | 31.70 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000995 |
| 0.972579 | ... | ... | 31.29 | -0.09 | 31.20 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.00102 |
| 0.972302 | ... | ... | 30.79 | -0.09 | 30.70 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001046 |
| 0.972028 | ... | ... | 30.29 | -0.09 | 30.20 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001072 |
| 0.971756 | ... | ... | 29.79 | -0.09 | 29.70 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.0011 |
| 0.971487 | ... | ... | 29.29 | -0.09 | 29.20 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001128 |
| 0.97122 | ... | ... | 28.79 | -0.09 | 28.70 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
| 0.970955 | ... | ... | 28.29 | -0.09 | 28.20 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001186 |
| 0.970692 | ... | ... | 27.79 | -0.09 | 27.70 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| 0.970431 | ... | ... | 27.29 | -0.09 | 27.20 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001248 |
| 0.970172 | ... | ... | 26.79 | -0.09 | 26.70 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.00128 |
| 0.969915 | ... | ... | 26.29 | -0.09 | 26.20 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001313 |
| 0.96966 | ... | ... | 25.79 | -0.09 | 25.70 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001347 |
| 0.969406 | ... | ... | 25.29 | -0.09 | 25.20 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001383 |
| 0.969155 | ... | ... | 24.79 | -0.09 | 24.70 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001419 |
| 0.968905 | ... | ... | 24.29 | -0.09 | 24.20 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001457 |
| 0.968656 | ... | ... | 23.79 | -0.09 | 23.70 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001496 |
| 0.96841 | ... | ... | 23.29 | -0.09 | 23.20 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001537 |
| 0.968165 | ... | ... | 22.79 | -0.09 | 22.70 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001579 |
| 0.967921 | ... | ... | 22.29 | -0.09 | 22.20 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001622 |
| 0.967679 | ... | ... | 21.79 | -0.09 | 21.70 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001667 |
| 0.967438 | ... | ... | 21.29 | -0.09 | 21.20 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001714 |
| 0.967199 | ... | ... | 20.79 | -0.09 | 20.70 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001763 |
| 0.966961 | ... | ... | 20.29 | -0.09 | 20.20 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001815 |
| 0.966724 | ... | ... | 19.79 | -0.09 | 19.70 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001868 |
| 0.966489 | ... | ... | 19.29 | -0.09 | 19.20 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001923 |
| 0.966255 | ... | ... | 18.79 | -0.09 | 18.70 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001982 |
| 0.966023 | ... | ... | 18.29 | -0.09 | 18.20 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.003608 |
| 0.965791 | ... | ... | 17.79 | -0.09 | 17.70 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.003719 |
| 0.965561 | ... | ... | 17.29 | -0.09 | 17.20 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.003836 |
| 0.965332 | ... | ... | 16.79 | -0.09 | 16.70 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.005486 |
| 0.965104 | ... | ... | 16.29 | -0.09 | 16.20 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.005663 |
| 0.964877 | ... | ... | 15.79 | -0.09 | 15.70 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.007347 |
| 0.964651 | ... | ... | 15.29 | -0.09 | 15.20 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.007593 |
| 0.964427 | ... | ... | 14.79 | -0.09 | 14.70 | 37500 | 0.03 | 0 | 0.03 | ... | ... | -0.009348 |
| 0.964203 | ... | ... | 14.29 | -0.09 | 14.20 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.011137 |
| 0.96398 | ... | ... | 13.79 | -0.09 | 13.70 | 38500 | 0.04 | 0 | 0.04 | ... | ... | -0.012975 |
| 0.962734 | ... | ... | 13.30 | -0.09 | 13.21 | 39000 | 0.04 | 0 | 0.04 | ... | ... | -0.014876 |
| 0.96141 | ... | ... | 12.80 | -0.09 | 12.71 | 39500 | 0.05 | 0 | 0.05 | ... | ... | -0.016852 |
| 0.960002 | 12.55 | 12.55 | 12.30 | -0.09 | 12.22 | 40000 | 0.05 | 0 | 0.05 | ... | ... | -0.018918 |
| 0.958502 | ... | ... | 11.81 | -0.09 | 11.72 | 40500 | 0.06 | 0 | 0.06 | ... | ... | -0.022472 |
| 0.955768 | ... | ... | 11.32 | -0.09 | 11.23 | 41000 | 0.07 | 0 | 0.07 | ... | ... | -0.026128 |
| 0.952869 | ... | ... | 10.83 | -0.09 | 10.74 | 41500 | 0.09 | 0.01 | 0.08 | ... | ... | -0.031231 |
| 0.948642 | ... | ... | 10.34 | -0.09 | 10.26 | 42000 | 0.10 | 0.01 | 0.09 | ... | ... | -0.036457 |
| 0.944187 | ... | ... | 9.86 | -0.09 | 9.77 | 42500 | 0.12 | 0.01 | 0.11 | ... | ... | -0.041858 |
| 0.937227 | ... | ... | 9.38 | -0.08 | 9.30 | 43000 | 0.14 | 0.01 | 0.13 | ... | ... | -0.048701 |
| 0.929999 | ... | ... | 8.90 | -0.08 | 8.82 | 43500 | 0.16 | 0.01 | 0.15 | ... | ... | -0.056952 |
| 0.921378 | ... | ... | 8.43 | -0.08 | 8.35 | 44000 | 0.19 | 0.01 | 0.18 | ... | ... | -0.066575 |
| 0.911366 | ... | ... | 7.97 | -0.08 | 7.89 | 44500 | 0.23 | 0.01 | 0.22 | ... | ... | -0.077546 |
| 0.898985 | ... | ... | 7.51 | -0.08 | 7.43 | 45000 | 0.27 | 0.01 | 0.26 | 0.22 | 0.22 | -0.08985 |
| 0.885292 | ... | ... | 7.07 | -0.09 | 6.98 | 45500 | 0.32 | 0 | 0.32 | ... | ... | -0.104447 |
| 0.868533 | ... | ... | 6.63 | -0.09 | 6.55 | 46000 | 0.38 | 0.01 | 0.38 | ... | ... | -0.122059 |
| 0.849818 | ... | ... | 6.21 | -0.09 | 6.12 | 46500 | 0.46 | 0.01 | 0.45 | ... | ... | -0.141524 |
| 0.828545 | ... | ... | 5.80 | -0.09 | 5.71 | 47000 | 0.54 | 0.01 | 0.54 | ... | ... | -0.162722 |
| 0.805022 | ... | ... | 5.40 | -0.09 | 5.32 | 47500 | 0.64 | 0.01 | 0.64 | ... | ... | -0.186214 |
| 0.779536 | ... | ... | 5.02 | -0.08 | 4.94 | 48000 | 0.76 | 0.01 | 0.76 | 0.71 | 0.71 | -0.212283 |
| 0.752347 | ... | ... | 4.66 | -0.09 | 4.57 | 48500 | 0.90 | 0.01 | 0.89 | 0.84 | 0.84 | -0.239936 |
| 0.723279 | ... | ... | 4.31 | -0.08 | 4.23 | 49000 | 1.05 | 0.01 | 1.04 | 1 | 0.92 | -0.268939 |
| 0.692776 | ... | ... | 3.98 | -0.08 | 3.90 | 49500 | 1.22 | 0.01 | 1.21 | ... | ... | -0.299417 |
| 0.661515 | ... | ... | 3.67 | -0.08 | 3.59 | 50000 | 1.41 | 0.02 | 1.39 | 1.33 | 1.20 | -0.33095 |
| 0.629298 | ... | ... | 3.38 | -0.07 | 3.31 | 50500 | 1.62 | 0.02 | 1.60 | 1.57 | 1.57 | -0.363141 |
| 0.596953 | ... | ... | 3.10 | -0.07 | 3.04 | 51000 | 1.85 | 0.03 | 1.82 | 1.67 | 1.67 | -0.39561 |
| 0.564587 | ... | ... | 2.85 | -0.06 | 2.79 | 51500 | 2.09 | 0.03 | 2.06 | ... | ... | -0.42795 |
| 0.532534 | 2.92 | 2.80 | 2.61 | -0.06 | 2.55 | 52000 | 2.36 | 0.04 | 2.32 | 2.24 | 2.07 | -0.459989 |
| 0.501033 | ... | ... | 2.39 | -0.05 | 2.34 | 52500 | 2.64 | 0.04 | 2.60 | ... | ... | -0.491467 |
| 0.470281 | 2.15 | 2.15 | 2.18 | -0.05 | 2.14 | 53000 | 2.93 | 0.05 | 2.89 | ... | ... | -0.522229 |
| 0.440438 | 2.06 | 2.06 | 1.99 | -0.04 | 1.95 | 53500 | 3.24 | 0.05 | 3.19 | ... | ... | -0.552114 |
| 0.411406 | 2.08 | 1.81 | 1.81 | -0.04 | 1.78 | 54000 | 3.57 | 0.06 | 3.51 | ... | ... | -0.580951 |
| 0.383516 | ... | ... | 1.65 | -0.03 | 1.62 | 54500 | 3.90 | 0.06 | 3.85 | ... | ... | -0.608884 |
| 0.356955 | ... | ... | 1.50 | -0.03 | 1.47 | 55000 | 4.26 | 0.07 | 4.19 | ... | ... | -0.635145 |
| 0.331491 | 1.42 | 1.42 | 1.36 | -0.02 | 1.34 | 55500 | 4.62 | 0.07 | 4.55 | ... | ... | -0.660656 |
| 0.307648 | 1.37 | 1.27 | 1.23 | -0.01 | 1.22 | 56000 | 4.99 | 0.08 | 4.92 | ... | ... | -0.684574 |
| 0.284589 | 1.21 | 1.17 | 1.11 | -0.01 | 1.10 | 56500 | 5.38 | 0.09 | 5.29 | ... | ... | -0.707212 |
| 0.26338 | 1.12 | 1.04 | 1 | 0 | 1 | 57000 | 5.77 | 0.09 | 5.68 | ... | ... | -0.728501 |
| 0.243018 | 0.96 | 0.96 | 0.90 | 0.01 | 0.91 | 57500 | 6.18 | 0.10 | 6.08 | ... | ... | -0.748358 |
| 0.224116 | 0.90 | 0.90 | 0.82 | 0.01 | 0.82 | 58000 | 6.59 | 0.10 | 6.49 | ... | ... | -0.767343 |
| 0.206775 | ... | ... | 0.74 | 0.01 | 0.75 | 58500 | 7.01 | 0.11 | 6.91 | ... | ... | -0.784106 |
| 0.190365 | ... | ... | 0.66 | 0.02 | 0.68 | 59000 | 7.44 | 0.11 | 7.33 | ... | ... | -0.800606 |
| 0.175653 | ... | ... | 0.60 | 0.02 | 0.62 | 59500 | 7.87 | 0.11 | 7.77 | ... | ... | -0.815437 |
| 0.161138 | 0.64 | 0.55 | 0.54 | 0.02 | 0.56 | 60000 | 8.32 | 0.11 | 8.21 | ... | ... | -0.828491 |
| 0.148408 | ... | ... | 0.49 | 0.02 | 0.51 | 60500 | 8.76 | 0.11 | 8.65 | ... | ... | -0.841312 |
| 0.136709 | ... | ... | 0.44 | 0.02 | 0.46 | 61000 | 9.22 | 0.12 | 9.10 | ... | ... | -0.852272 |
| 0.126062 | ... | ... | 0.40 | 0.02 | 0.42 | 61500 | 9.67 | 0.11 | 9.56 | ... | ... | -0.863026 |
| 0.116492 | 0.41 | 0.41 | 0.37 | 0.02 | 0.39 | 62000 | 10.13 | 0.11 | 10.02 | ... | ... | -0.872728 |
| 0.107072 | ... | ... | 0.33 | 0.02 | 0.35 | 62500 | 10.60 | 0.12 | 10.49 | ... | ... | -0.880428 |
| 0.098737 | ... | ... | 0.30 | 0.02 | 0.32 | 63000 | 11.07 | 0.11 | 10.96 | ... | ... | -0.888874 |
| 0.091518 | ... | ... | 0.28 | 0.02 | 0.30 | 63500 | 11.54 | 0.11 | 11.43 | ... | ... | -0.895276 |
| 0.085445 | ... | ... | 0.26 | 0.02 | 0.28 | 64000 | 12.02 | 0.11 | 11.91 | ... | ... | -0.901515 |
| 0.078469 | ... | ... | 0.24 | 0.02 | 0.25 | 64500 | 12.49 | 0.11 | 12.39 | ... | ... | -0.907617 |
| 0.07368 | ... | ... | 0.22 | 0.02 | 0.24 | 65000 | 12.97 | 0.11 | 12.87 | ... | ... | -0.912602 |
| 0.067939 | ... | ... | 0.20 | 0.02 | 0.22 | 65500 | 13.46 | 0.11 | 13.35 | ... | ... | -0.916461 |
| 0.063356 | ... | ... | 0.19 | 0.02 | 0.20 | 66000 | 13.94 | 0.11 | 13.83 | ... | ... | -0.921208 |
| 0.058855 | ... | ... | 0.17 | 0.02 | 0.19 | 66500 | 14.43 | 0.11 | 14.32 | ... | ... | -0.923828 |
| 0.055539 | ... | ... | 0.16 | 0.02 | 0.18 | 67000 | 14.91 | 0.11 | 14.81 | ... | ... | -0.927361 |
| 0.051178 | ... | ... | 0.15 | 0.01 | 0.16 | 67500 | 15.40 | 0.10 | 15.30 | ... | ... | -0.930808 |
| 0.048002 | 0.16 | 0.16 | 0.14 | 0.01 | 0.15 | 68000 | 15.89 | 0.10 | 15.79 | ... | ... | -0.933154 |
| 0.046031 | ... | ... | 0.13 | 0.02 | 0.15 | 68500 | 16.38 | 0.10 | 16.28 | ... | ... | -0.935426 |
| 0.042978 | ... | ... | 0.13 | 0.01 | 0.14 | 69000 | 16.87 | 0.10 | 16.77 | ... | ... | -0.936619 |
| 0.039969 | ... | ... | 0.12 | 0.01 | 0.13 | 69500 | 17.36 | 0.10 | 17.27 | ... | ... | -0.938761 |
| 0.038166 | 0.13 | 0.13 | 0.11 | 0.01 | 0.12 | 70000 | 17.85 | 0.10 | 17.76 | ... | ... | -0.940845 |
| 0.035237 | ... | ... | 0.11 | 0.01 | 0.11 | 70500 | 18.35 | 0.10 | 18.25 | ... | ... | -0.941877 |
| 0.033521 | ... | ... | 0.10 | 0.01 | 0.11 | 71000 | 18.84 | 0.10 | 18.75 | ... | ... | -0.94287 |
| 0.031841 | ... | ... | 0.10 | 0.01 | 0.10 | 71500 | 19.34 | 0.10 | 19.24 | ... | ... | -0.943825 |
| 0.030194 | ... | ... | 0.09 | 0.01 | 0.10 | 72000 | 19.83 | 0.10 | 19.74 | ... | ... | -0.944745 |
| 0.028578 | ... | ... | 0.09 | 0.01 | 0.09 | 72500 | 20.33 | 0.09 | 20.24 | ... | ... | -0.945632 |
| 0.02699 | ... | ... | 0.09 | 0 | 0.09 | 73000 | 20.82 | 0.09 | 20.73 | ... | ... | -0.946489 |
| 0.025425 | ... | ... | 0.08 | 0 | 0.08 | 73500 | 21.32 | 0.09 | 21.23 | ... | ... | -0.947317 |
| 0.025084 | ... | ... | 0.08 | 0.01 | 0.08 | 74000 | 21.82 | 0.09 | 21.73 | ... | ... | -0.947191 |
| 0.023568 | ... | ... | 0.08 | 0 | 0.08 | 74500 | 22.31 | 0.09 | 22.22 | ... | ... | -0.947974 |
| 0.022069 | ... | ... | 0.07 | 0 | 0.07 | 75000 | 22.81 | 0.09 | 22.72 | ... | ... | -0.947828 |
| 0.020584 | ... | ... | 0.07 | 0 | 0.07 | 75500 | 23.31 | 0.09 | 23.22 | ... | ... | -0.94857 |
| 0.02033 | ... | ... | 0.07 | 0 | 0.07 | 76000 | 23.81 | 0.09 | 23.72 | ... | ... | -0.948408 |
| 0.01888 | ... | ... | 0.06 | 0 | 0.06 | 76500 | 24.31 | 0.09 | 24.22 | ... | ... | -0.948245 |
| 0.018656 | ... | ... | 0.06 | 0 | 0.06 | 77000 | 24.80 | 0.09 | 24.71 | ... | ... | -0.948937 |
| 0.017233 | ... | ... | 0.06 | 0 | 0.06 | 77500 | 25.30 | 0.09 | 25.21 | ... | ... | -0.948761 |
| 0.017037 | ... | ... | 0.06 | 0 | 0.06 | 78000 | 25.80 | 0.09 | 25.71 | ... | ... | -0.948585 |
| 0.007272 | ... | ... | 0.03 | 0 | 0.03 | 90000 | 37.80 | 0.09 | 37.71 | ... | ... | -0.94446 |
| 0.004179 | ... | ... | 0.02 | 0 | 0.02 | 100000 | 47.80 | 0.09 | 47.71 | ... | ... | -0.941151 |
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.