Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.947855 | ... | ... | 31.28 | -0.10 | 31.18 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001026 |
| 0.94734 | ... | ... | 30.78 | -0.10 | 30.68 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001052 |
| 0.946828 | ... | ... | 30.28 | -0.10 | 30.18 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001078 |
| 0.946322 | ... | ... | 29.78 | -0.10 | 29.68 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001106 |
| 0.945819 | ... | ... | 29.28 | -0.10 | 29.18 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001133 |
| 0.945321 | ... | ... | 28.78 | -0.10 | 28.68 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001162 |
| 0.944827 | ... | ... | 28.28 | -0.10 | 28.18 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
| 0.944336 | ... | ... | 27.78 | -0.10 | 27.68 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001222 |
| 0.943849 | ... | ... | 27.28 | -0.10 | 27.18 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001253 |
| 0.943366 | ... | ... | 26.78 | -0.10 | 26.68 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001285 |
| 0.942886 | ... | ... | 26.28 | -0.10 | 26.18 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001318 |
| 0.94241 | ... | ... | 25.78 | -0.10 | 25.68 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001353 |
| 0.941937 | ... | ... | 25.28 | -0.10 | 25.18 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001388 |
| 0.941467 | ... | ... | 24.78 | -0.10 | 24.68 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002525 |
| 0.941 | ... | ... | 24.28 | -0.10 | 24.18 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002591 |
| 0.940537 | ... | ... | 23.78 | -0.10 | 23.68 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002659 |
| 0.940076 | ... | ... | 23.28 | -0.10 | 23.18 | 29500 | 0.02 | 0 | 0.02 | ... | ... | -0.003793 |
| 0.939618 | ... | ... | 22.78 | -0.10 | 22.68 | 30000 | 0.02 | 0 | 0.02 | ... | ... | -0.003894 |
| 0.939163 | ... | ... | 22.28 | -0.10 | 22.18 | 30500 | 0.02 | 0 | 0.02 | ... | ... | -0.005034 |
| 0.938711 | ... | ... | 21.78 | -0.10 | 21.68 | 31000 | 0.03 | 0 | 0.03 | ... | ... | -0.006169 |
| 0.938261 | ... | ... | 21.28 | -0.10 | 21.18 | 31500 | 0.03 | 0 | 0.03 | ... | ... | -0.006337 |
| 0.937814 | ... | ... | 20.78 | -0.10 | 20.68 | 32000 | 0.03 | 0 | 0.03 | ... | ... | -0.007512 |
| 0.93737 | ... | ... | 20.28 | -0.10 | 20.18 | 32500 | 0.04 | 0 | 0.04 | ... | ... | -0.008702 |
| 0.936928 | ... | ... | 19.78 | -0.10 | 19.68 | 33000 | 0.04 | 0 | 0.04 | ... | ... | -0.009916 |
| 0.936488 | ... | ... | 19.28 | -0.10 | 19.18 | 33500 | 0.05 | 0 | 0.05 | ... | ... | -0.011158 |
| 0.936051 | ... | ... | 18.78 | -0.10 | 18.68 | 34000 | 0.05 | -0.01 | 0.06 | ... | ... | -0.012434 |
| 0.935616 | ... | ... | 18.28 | -0.10 | 18.18 | 34500 | 0.06 | 0 | 0.06 | ... | ... | -0.014674 |
| 0.935183 | ... | ... | 17.78 | -0.10 | 17.68 | 35000 | 0.07 | 0 | 0.07 | ... | ... | -0.016032 |
| 0.934753 | ... | ... | 17.28 | -0.10 | 17.18 | 35500 | 0.08 | 0 | 0.08 | ... | ... | -0.018348 |
| 0.934324 | ... | ... | 16.78 | -0.10 | 16.68 | 36000 | 0.09 | 0 | 0.09 | ... | ... | -0.020709 |
| 0.933343 | ... | ... | 16.29 | -0.10 | 16.19 | 36500 | 0.10 | 0 | 0.10 | ... | ... | -0.023127 |
| 0.932322 | ... | ... | 15.79 | -0.10 | 15.69 | 37000 | 0.11 | 0 | 0.11 | ... | ... | -0.026474 |
| 0.93067 | ... | ... | 15.30 | -0.10 | 15.20 | 37500 | 0.13 | 0 | 0.13 | ... | ... | -0.029878 |
| 0.928936 | ... | ... | 14.81 | -0.10 | 14.71 | 38000 | 0.14 | 0 | 0.14 | ... | ... | -0.033357 |
| 0.926502 | ... | ... | 14.33 | -0.10 | 14.23 | 38500 | 0.16 | -0.01 | 0.16 | ... | ... | -0.036929 |
| 0.923945 | ... | ... | 13.84 | -0.10 | 13.74 | 39000 | 0.18 | 0 | 0.18 | ... | ... | -0.042202 |
| 0.920626 | ... | ... | 13.37 | -0.11 | 13.26 | 39500 | 0.20 | -0.01 | 0.21 | ... | ... | -0.046776 |
| 0.915894 | ... | ... | 12.89 | -0.10 | 12.79 | 40000 | 0.23 | 0 | 0.23 | ... | ... | -0.052989 |
| 0.910979 | ... | ... | 12.42 | -0.10 | 12.32 | 40500 | 0.26 | -0.01 | 0.27 | ... | ... | -0.059295 |
| 0.905248 | ... | ... | 11.96 | -0.11 | 11.86 | 41000 | 0.30 | 0 | 0.30 | ... | ... | -0.067133 |
| 0.8981 | ... | ... | 11.50 | -0.10 | 11.40 | 41500 | 0.34 | -0.01 | 0.35 | ... | ... | -0.075056 |
| 0.890745 | ... | ... | 11.05 | -0.11 | 10.95 | 42000 | 0.39 | -0.01 | 0.39 | ... | ... | -0.083762 |
| 0.881449 | ... | ... | 10.61 | -0.10 | 10.51 | 42500 | 0.44 | -0.01 | 0.45 | ... | ... | -0.093844 |
| 0.871965 | ... | ... | 10.17 | -0.11 | 10.07 | 43000 | 0.51 | 0 | 0.51 | ... | ... | -0.105191 |
| 0.860684 | ... | ... | 9.74 | -0.10 | 9.64 | 43500 | 0.57 | -0.01 | 0.58 | ... | ... | -0.116609 |
| 0.84874 | ... | ... | 9.32 | -0.10 | 9.22 | 44000 | 0.65 | 0 | 0.65 | ... | ... | -0.129727 |
| 0.835677 | ... | ... | 8.91 | -0.10 | 8.81 | 44500 | 0.74 | 0 | 0.74 | ... | ... | -0.143391 |
| 0.821575 | ... | ... | 8.51 | -0.10 | 8.41 | 45000 | 0.83 | 0 | 0.83 | ... | ... | -0.158055 |
| 0.806517 | ... | ... | 8.12 | -0.10 | 8.02 | 45500 | 0.94 | 0.01 | 0.94 | ... | ... | -0.174042 |
| 0.790213 | ... | ... | 7.74 | -0.10 | 7.65 | 46000 | 1.06 | 0 | 1.06 | ... | ... | -0.190417 |
| 0.773168 | ... | ... | 7.38 | -0.10 | 7.28 | 46500 | 1.19 | 0.01 | 1.18 | ... | ... | -0.20789 |
| 0.755452 | ... | ... | 7.02 | -0.10 | 6.93 | 47000 | 1.33 | 0.01 | 1.32 | ... | ... | -0.225982 |
| 0.736863 | ... | ... | 6.68 | -0.09 | 6.59 | 47500 | 1.48 | 0.01 | 1.47 | ... | ... | -0.244629 |
| 0.717795 | ... | ... | 6.35 | -0.09 | 6.26 | 48000 | 1.64 | 0.01 | 1.64 | ... | ... | -0.264006 |
| 0.698305 | ... | ... | 6.03 | -0.09 | 5.94 | 48500 | 1.82 | 0.01 | 1.81 | ... | ... | -0.283755 |
| 0.678107 | ... | ... | 5.72 | -0.09 | 5.64 | 49000 | 2.01 | 0.01 | 2 | ... | ... | -0.303993 |
| 0.657858 | ... | ... | 5.43 | -0.09 | 5.34 | 49500 | 2.21 | 0.02 | 2.20 | ... | ... | -0.324574 |
| 0.637191 | ... | ... | 5.15 | -0.09 | 5.07 | 50000 | 2.42 | 0.01 | 2.41 | ... | ... | -0.34514 |
| 0.616568 | ... | ... | 4.88 | -0.09 | 4.80 | 50500 | 2.65 | 0.02 | 2.63 | ... | ... | -0.365968 |
| 0.595804 | ... | ... | 4.62 | -0.08 | 4.55 | 51000 | 2.89 | 0.02 | 2.87 | 2.79 | 2.77 | -0.386738 |
| 0.575175 | ... | ... | 4.38 | -0.08 | 4.30 | 51500 | 3.14 | 0.03 | 3.12 | ... | ... | -0.407405 |
| 0.554661 | ... | ... | 4.14 | -0.07 | 4.07 | 52000 | 3.40 | 0.03 | 3.38 | ... | ... | -0.427925 |
| 0.534393 | ... | ... | 3.92 | -0.07 | 3.86 | 52500 | 3.68 | 0.03 | 3.65 | ... | ... | -0.448213 |
| 0.514366 | ... | ... | 3.71 | -0.06 | 3.65 | 53000 | 3.96 | 0.04 | 3.92 | ... | ... | -0.468208 |
| 0.494641 | ... | ... | 3.50 | -0.06 | 3.45 | 53500 | 4.26 | 0.05 | 4.21 | ... | ... | -0.487864 |
| 0.475266 | ... | ... | 3.31 | -0.05 | 3.26 | 54000 | 4.56 | 0.05 | 4.51 | ... | ... | -0.507131 |
| 0.456292 | ... | ... | 3.12 | -0.05 | 3.08 | 54500 | 4.87 | 0.06 | 4.82 | ... | ... | -0.526102 |
| 0.43777 | ... | ... | 2.95 | -0.04 | 2.91 | 55000 | 5.19 | 0.06 | 5.14 | ... | ... | -0.544635 |
| 0.419565 | ... | ... | 2.78 | -0.04 | 2.74 | 55500 | 5.52 | 0.06 | 5.46 | ... | ... | -0.562675 |
| 0.401873 | ... | ... | 2.62 | -0.04 | 2.59 | 56000 | 5.86 | 0.06 | 5.80 | ... | ... | -0.58038 |
| 0.384517 | ... | ... | 2.47 | -0.04 | 2.44 | 56500 | 6.20 | 0.07 | 6.14 | ... | ... | -0.597528 |
| 0.367745 | ... | ... | 2.33 | -0.03 | 2.30 | 57000 | 6.56 | 0.07 | 6.49 | ... | ... | -0.614061 |
| 0.351615 | ... | ... | 2.19 | -0.03 | 2.17 | 57500 | 6.92 | 0.07 | 6.85 | ... | ... | -0.630198 |
| 0.335891 | ... | ... | 2.07 | -0.03 | 2.04 | 58000 | 7.28 | 0.07 | 7.21 | ... | ... | -0.645941 |
| 0.320571 | ... | ... | 1.95 | -0.03 | 1.92 | 58500 | 7.66 | 0.08 | 7.58 | ... | ... | -0.660975 |
| 0.305996 | ... | ... | 1.83 | -0.02 | 1.81 | 59000 | 8.04 | 0.08 | 7.96 | ... | ... | -0.675239 |
| 0.29187 | ... | ... | 1.72 | -0.02 | 1.71 | 59500 | 8.43 | 0.08 | 8.35 | ... | ... | -0.689026 |
| 0.278202 | ... | ... | 1.62 | -0.02 | 1.61 | 60000 | 8.83 | 0.09 | 8.74 | ... | ... | -0.70233 |
| 0.264999 | ... | ... | 1.53 | -0.02 | 1.51 | 60500 | 9.23 | 0.09 | 9.14 | ... | ... | -0.715143 |
| 0.252684 | ... | ... | 1.44 | -0.01 | 1.43 | 61000 | 9.63 | 0.09 | 9.55 | ... | ... | -0.727456 |
| 0.240892 | ... | ... | 1.36 | -0.01 | 1.35 | 61500 | 10.05 | 0.09 | 9.96 | ... | ... | -0.738837 |
| 0.229191 | ... | ... | 1.28 | -0.01 | 1.27 | 62000 | 10.46 | 0.09 | 10.37 | ... | ... | -0.750099 |
| 0.218469 | ... | ... | 1.20 | -0.01 | 1.20 | 62500 | 10.89 | 0.10 | 10.79 | ... | ... | -0.760371 |
| 0.208313 | ... | ... | 1.13 | 0 | 1.13 | 63000 | 11.31 | 0.10 | 11.22 | ... | ... | -0.770528 |
| 0.198246 | ... | ... | 1.07 | 0 | 1.07 | 63500 | 11.75 | 0.10 | 11.65 | ... | ... | -0.779639 |
| 0.188749 | ... | ... | 1.01 | 0 | 1.01 | 64000 | 12.18 | 0.10 | 12.08 | ... | ... | -0.788632 |
| 0.179839 | ... | ... | 0.95 | 0.01 | 0.95 | 64500 | 12.62 | 0.10 | 12.52 | ... | ... | -0.797028 |
| 0.171536 | ... | ... | 0.90 | 0.01 | 0.90 | 65000 | 13.07 | 0.11 | 12.96 | ... | ... | -0.804811 |
| 0.163311 | ... | ... | 0.85 | 0.01 | 0.85 | 65500 | 13.51 | 0.11 | 13.41 | ... | ... | -0.812491 |
| 0.155705 | ... | ... | 0.80 | 0.01 | 0.81 | 66000 | 13.96 | 0.11 | 13.86 | ... | ... | -0.81955 |
| 0.148165 | ... | ... | 0.76 | 0.01 | 0.76 | 66500 | 14.42 | 0.11 | 14.31 | ... | ... | -0.825975 |
| 0.141259 | ... | ... | 0.72 | 0.01 | 0.72 | 67000 | 14.87 | 0.11 | 14.77 | ... | ... | -0.832304 |
| 0.135008 | ... | ... | 0.68 | 0.01 | 0.69 | 67500 | 15.33 | 0.11 | 15.22 | ... | ... | -0.837988 |
| 0.128218 | ... | ... | 0.64 | 0.01 | 0.65 | 68000 | 15.79 | 0.11 | 15.69 | ... | ... | -0.843585 |
| 0.122697 | ... | ... | 0.61 | 0.01 | 0.62 | 68500 | 16.26 | 0.11 | 16.15 | ... | ... | -0.848529 |
| 0.116612 | ... | ... | 0.58 | 0.01 | 0.58 | 69000 | 16.72 | 0.11 | 16.62 | ... | ... | -0.85339 |
| 0.111837 | ... | ... | 0.55 | 0.01 | 0.56 | 69500 | 17.19 | 0.11 | 17.08 | ... | ... | -0.858177 |
| 0.106476 | ... | ... | 0.52 | 0.01 | 0.53 | 70000 | 17.66 | 0.11 | 17.55 | ... | ... | -0.862307 |
| 0.101808 | ... | ... | 0.50 | 0.01 | 0.50 | 70500 | 18.13 | 0.11 | 18.03 | ... | ... | -0.865772 |
| 0.097185 | ... | ... | 0.47 | 0.01 | 0.48 | 71000 | 18.60 | 0.10 | 18.50 | ... | ... | -0.86976 |
| 0.0926 | ... | ... | 0.45 | 0.01 | 0.45 | 71500 | 19.08 | 0.10 | 18.98 | ... | ... | -0.873089 |
| 0.088729 | ... | ... | 0.43 | 0.01 | 0.43 | 72000 | 19.56 | 0.11 | 19.45 | ... | ... | -0.875753 |
| 0.084899 | ... | ... | 0.41 | 0.01 | 0.41 | 72500 | 20.03 | 0.10 | 19.93 | ... | ... | -0.878959 |
| 0.081105 | ... | ... | 0.39 | 0.01 | 0.39 | 73000 | 20.52 | 0.11 | 20.41 | ... | ... | -0.880904 |
| 0.078046 | ... | ... | 0.37 | 0.01 | 0.38 | 73500 | 21 | 0.11 | 20.89 | ... | ... | -0.883397 |
| 0.074314 | ... | ... | 0.36 | 0 | 0.36 | 74000 | 21.48 | 0.11 | 21.38 | ... | ... | -0.885238 |
| 0.071324 | ... | ... | 0.34 | 0 | 0.34 | 74500 | 21.96 | 0.10 | 21.86 | ... | ... | -0.887632 |
| 0.068364 | ... | ... | 0.33 | 0 | 0.33 | 75000 | 22.45 | 0.11 | 22.35 | ... | ... | -0.888782 |
| 0.066163 | ... | ... | 0.31 | 0.01 | 0.32 | 75500 | 22.94 | 0.11 | 22.83 | ... | ... | -0.89049 |
| 0.06326 | ... | ... | 0.30 | 0 | 0.30 | 76000 | 23.42 | 0.10 | 23.32 | ... | ... | -0.892159 |
| 0.06112 | ... | ... | 0.29 | 0.01 | 0.29 | 76500 | 23.91 | 0.10 | 23.81 | ... | ... | -0.893198 |
| 0.058262 | ... | ... | 0.28 | 0 | 0.28 | 77000 | 24.40 | 0.10 | 24.30 | ... | ... | -0.894205 |
| 0.056172 | 0.29 | 0.29 | 0.27 | 0 | 0.27 | 77500 | 24.89 | 0.10 | 24.79 | ... | ... | -0.895184 |
| 0.054105 | 0.27 | 0.27 | 0.26 | 0 | 0.26 | 78000 | 25.38 | 0.10 | 25.28 | ... | ... | -0.896134 |
| 0.046805 | ... | ... | 0.22 | 0 | 0.22 | 80000 | 27.35 | 0.10 | 27.25 | ... | ... | -0.898552 |
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.