Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.939614 | ... | ... | 28.53 | -0.10 | 28.43 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001173 |
| 0.939068 | ... | ... | 28.03 | -0.10 | 27.93 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
| 0.938526 | ... | ... | 27.53 | -0.10 | 27.43 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001234 |
| 0.937987 | ... | ... | 27.03 | -0.10 | 26.93 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001265 |
| 0.937453 | ... | ... | 26.53 | -0.10 | 26.43 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001298 |
| 0.936923 | ... | ... | 26.03 | -0.10 | 25.93 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002361 |
| 0.936396 | ... | ... | 25.53 | -0.10 | 25.43 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002422 |
| 0.935874 | ... | ... | 25.03 | -0.10 | 24.93 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002486 |
| 0.935354 | ... | ... | 24.53 | -0.10 | 24.43 | 28000 | 0.02 | 0 | 0.02 | ... | ... | -0.003544 |
| 0.934838 | ... | ... | 24.03 | -0.10 | 23.93 | 28500 | 0.02 | 0 | 0.02 | ... | ... | -0.003637 |
| 0.934326 | ... | ... | 23.53 | -0.10 | 23.43 | 29000 | 0.02 | 0 | 0.02 | ... | ... | -0.0047 |
| 0.933817 | ... | ... | 23.03 | -0.10 | 22.93 | 29500 | 0.02 | 0 | 0.02 | ... | ... | -0.004825 |
| 0.93331 | ... | ... | 22.53 | -0.10 | 22.43 | 30000 | 0.03 | 0 | 0.03 | ... | ... | -0.005912 |
| 0.932807 | ... | ... | 22.03 | -0.10 | 21.93 | 30500 | 0.03 | 0 | 0.03 | ... | ... | -0.007005 |
| 0.932307 | ... | ... | 21.53 | -0.10 | 21.43 | 31000 | 0.04 | 0 | 0.04 | ... | ... | -0.008111 |
| 0.93181 | ... | ... | 21.03 | -0.10 | 20.93 | 31500 | 0.04 | 0 | 0.04 | ... | ... | -0.009237 |
| 0.931316 | ... | ... | 20.53 | -0.10 | 20.43 | 32000 | 0.05 | 0 | 0.05 | ... | ... | -0.010387 |
| 0.930825 | ... | ... | 20.03 | -0.10 | 19.93 | 32500 | 0.05 | 0 | 0.05 | ... | ... | -0.011567 |
| 0.930336 | ... | ... | 19.53 | -0.10 | 19.43 | 33000 | 0.06 | 0 | 0.06 | ... | ... | -0.01278 |
| 0.92985 | ... | ... | 19.03 | -0.10 | 18.93 | 33500 | 0.06 | 0 | 0.06 | ... | ... | -0.01403 |
| 0.929367 | ... | ... | 18.53 | -0.10 | 18.43 | 34000 | 0.07 | 0 | 0.07 | ... | ... | -0.016186 |
| 0.928886 | ... | ... | 18.03 | -0.10 | 17.93 | 34500 | 0.08 | 0 | 0.08 | ... | ... | -0.018376 |
| 0.928408 | ... | ... | 17.53 | -0.10 | 17.43 | 35000 | 0.09 | 0 | 0.09 | ... | ... | -0.02061 |
| 0.927932 | ... | ... | 17.03 | -0.10 | 16.93 | 35500 | 0.10 | 0 | 0.10 | ... | ... | -0.022898 |
| 0.92695 | ... | ... | 16.54 | -0.10 | 16.44 | 36000 | 0.12 | 0 | 0.12 | ... | ... | -0.026059 |
| 0.925932 | ... | ... | 16.04 | -0.10 | 15.94 | 36500 | 0.13 | 0 | 0.13 | ... | ... | -0.02848 |
| 0.924335 | ... | ... | 15.55 | -0.10 | 15.45 | 37000 | 0.15 | 0 | 0.15 | ... | ... | -0.032557 |
| 0.922113 | ... | ... | 15.07 | -0.10 | 14.97 | 37500 | 0.16 | 0 | 0.16 | ... | ... | -0.035926 |
| 0.919782 | ... | ... | 14.58 | -0.10 | 14.48 | 38000 | 0.18 | 0 | 0.18 | ... | ... | -0.040149 |
| 0.916769 | ... | ... | 14.10 | -0.10 | 14 | 38500 | 0.21 | 0 | 0.21 | ... | ... | -0.0452 |
| 0.913044 | ... | ... | 13.63 | -0.10 | 13.53 | 39000 | 0.23 | 0 | 0.23 | ... | ... | -0.050338 |
| 0.908586 | ... | ... | 13.15 | -0.10 | 13.06 | 39500 | 0.27 | 0.01 | 0.26 | ... | ... | -0.056973 |
| 0.903944 | ... | ... | 12.69 | -0.10 | 12.59 | 40000 | 0.30 | 0 | 0.30 | ... | ... | -0.063014 |
| 0.897981 | ... | ... | 12.22 | -0.10 | 12.13 | 40500 | 0.34 | 0.01 | 0.33 | ... | ... | -0.070497 |
| 0.891263 | ... | ... | 11.77 | -0.10 | 11.67 | 41000 | 0.38 | 0.01 | 0.38 | ... | ... | -0.078707 |
| 0.883263 | ... | ... | 11.32 | -0.09 | 11.23 | 41500 | 0.43 | 0.01 | 0.43 | ... | ... | -0.087623 |
| 0.875062 | ... | ... | 10.88 | -0.10 | 10.78 | 42000 | 0.49 | 0.01 | 0.48 | ... | ... | -0.097225 |
| 0.865624 | ... | ... | 10.44 | -0.09 | 10.35 | 42500 | 0.55 | 0.01 | 0.54 | ... | ... | -0.108034 |
| 0.85501 | ... | ... | 10.01 | -0.09 | 9.92 | 43000 | 0.62 | 0.01 | 0.61 | ... | ... | -0.119447 |
| 0.843295 | ... | ... | 9.59 | -0.09 | 9.51 | 43500 | 0.70 | 0.02 | 0.69 | ... | ... | -0.131936 |
| 0.830979 | ... | ... | 9.18 | -0.09 | 9.10 | 44000 | 0.79 | 0.02 | 0.77 | ... | ... | -0.144964 |
| 0.817263 | ... | ... | 8.78 | -0.08 | 8.70 | 44500 | 0.89 | 0.02 | 0.87 | ... | ... | -0.159367 |
| 0.803047 | ... | ... | 8.39 | -0.08 | 8.31 | 45000 | 0.99 | 0.02 | 0.97 | ... | ... | -0.174202 |
| 0.787634 | ... | ... | 8.02 | -0.08 | 7.94 | 45500 | 1.11 | 0.02 | 1.09 | ... | ... | -0.19019 |
| 0.771496 | ... | ... | 7.65 | -0.08 | 7.57 | 46000 | 1.24 | 0.02 | 1.22 | ... | ... | -0.206521 |
| 0.754699 | ... | ... | 7.29 | -0.08 | 7.22 | 46500 | 1.38 | 0.03 | 1.36 | ... | ... | -0.224091 |
| 0.737056 | ... | ... | 6.95 | -0.08 | 6.88 | 47000 | 1.53 | 0.03 | 1.51 | ... | ... | -0.241872 |
| 0.718941 | ... | ... | 6.62 | -0.07 | 6.55 | 47500 | 1.70 | 0.03 | 1.67 | ... | ... | -0.260351 |
| 0.700216 | ... | ... | 6.30 | -0.07 | 6.23 | 48000 | 1.87 | 0.03 | 1.84 | ... | ... | -0.279182 |
| 0.68119 | ... | ... | 6 | -0.07 | 5.93 | 48500 | 2.06 | 0.03 | 2.03 | ... | ... | -0.29848 |
| 0.661781 | ... | ... | 5.70 | -0.07 | 5.64 | 49000 | 2.26 | 0.03 | 2.23 | ... | ... | -0.317965 |
| 0.642231 | ... | ... | 5.42 | -0.07 | 5.36 | 49500 | 2.48 | 0.04 | 2.44 | ... | ... | -0.337698 |
| 0.622509 | ... | ... | 5.15 | -0.06 | 5.09 | 50000 | 2.70 | 0.04 | 2.67 | ... | ... | -0.357465 |
| 0.602798 | ... | ... | 4.90 | -0.06 | 4.84 | 50500 | 2.94 | 0.04 | 2.90 | ... | ... | -0.377221 |
| 0.583145 | ... | ... | 4.65 | -0.06 | 4.59 | 51000 | 3.18 | 0.04 | 3.15 | ... | ... | -0.396919 |
| 0.563595 | ... | ... | 4.42 | -0.06 | 4.36 | 51500 | 3.44 | 0.04 | 3.40 | ... | ... | -0.416512 |
| 0.544196 | ... | ... | 4.19 | -0.06 | 4.13 | 52000 | 3.71 | 0.05 | 3.67 | ... | ... | -0.435903 |
| 0.524996 | ... | ... | 3.97 | -0.06 | 3.92 | 52500 | 3.99 | 0.05 | 3.94 | ... | ... | -0.455097 |
| 0.506118 | ... | ... | 3.77 | -0.05 | 3.72 | 53000 | 4.28 | 0.05 | 4.23 | ... | ... | -0.473968 |
| 0.487486 | ... | ... | 3.57 | -0.05 | 3.52 | 53500 | 4.57 | 0.05 | 4.53 | ... | ... | -0.492595 |
| 0.469078 | ... | ... | 3.38 | -0.05 | 3.33 | 54000 | 4.88 | 0.05 | 4.83 | ... | ... | -0.510877 |
| 0.451167 | ... | ... | 3.20 | -0.05 | 3.16 | 54500 | 5.19 | 0.05 | 5.14 | ... | ... | -0.528762 |
| 0.43354 | ... | ... | 3.03 | -0.05 | 2.99 | 55000 | 5.52 | 0.06 | 5.46 | ... | ... | -0.546199 |
| 0.416372 | ... | ... | 2.87 | -0.04 | 2.83 | 55500 | 5.85 | 0.06 | 5.79 | ... | ... | -0.563322 |
| 0.399509 | ... | ... | 2.71 | -0.04 | 2.67 | 56000 | 6.19 | 0.06 | 6.13 | ... | ... | -0.579934 |
| 0.383174 | ... | ... | 2.57 | -0.04 | 2.53 | 56500 | 6.53 | 0.06 | 6.47 | ... | ... | -0.596207 |
| 0.367422 | ... | ... | 2.42 | -0.03 | 2.39 | 57000 | 6.89 | 0.07 | 6.82 | ... | ... | -0.611898 |
| 0.352044 | ... | ... | 2.29 | -0.03 | 2.26 | 57500 | 7.25 | 0.07 | 7.18 | ... | ... | -0.626953 |
| 0.33704 | ... | ... | 2.17 | -0.03 | 2.14 | 58000 | 7.62 | 0.07 | 7.55 | ... | ... | -0.641882 |
| 0.322716 | ... | ... | 2.05 | -0.03 | 2.02 | 58500 | 7.99 | 0.07 | 7.92 | ... | ... | -0.656134 |
| 0.308487 | ... | ... | 1.93 | -0.03 | 1.91 | 59000 | 8.38 | 0.08 | 8.30 | ... | ... | -0.669651 |
| 0.295327 | ... | ... | 1.83 | -0.02 | 1.81 | 59500 | 8.77 | 0.08 | 8.69 | ... | ... | -0.682714 |
| 0.282275 | ... | ... | 1.72 | -0.02 | 1.71 | 60000 | 9.16 | 0.09 | 9.08 | ... | ... | -0.695313 |
| 0.269664 | ... | ... | 1.63 | -0.02 | 1.61 | 60500 | 9.56 | 0.09 | 9.48 | ... | ... | -0.707443 |
| 0.257895 | ... | ... | 1.54 | -0.01 | 1.53 | 61000 | 9.97 | 0.09 | 9.88 | ... | ... | -0.71909 |
| 0.246624 | ... | ... | 1.45 | -0.01 | 1.45 | 61500 | 10.38 | 0.09 | 10.29 | ... | ... | -0.730246 |
| 0.235442 | ... | ... | 1.38 | -0.01 | 1.37 | 62000 | 10.80 | 0.10 | 10.70 | ... | ... | -0.740488 |
| 0.224754 | ... | ... | 1.30 | -0.01 | 1.29 | 62500 | 11.22 | 0.10 | 11.12 | ... | ... | -0.750608 |
| 0.215025 | ... | ... | 1.23 | 0 | 1.23 | 63000 | 11.64 | 0.10 | 11.55 | ... | ... | -0.760197 |
| 0.205387 | ... | ... | 1.16 | 0 | 1.16 | 63500 | 12.07 | 0.10 | 11.97 | ... | ... | -0.769243 |
| 0.196293 | ... | ... | 1.10 | 0 | 1.10 | 64000 | 12.51 | 0.10 | 12.41 | ... | ... | -0.777731 |
| 0.18727 | ... | ... | 1.04 | 0 | 1.04 | 64500 | 12.94 | 0.10 | 12.84 | ... | ... | -0.786116 |
| 0.179301 | ... | ... | 0.99 | 0.01 | 0.99 | 65000 | 13.38 | 0.10 | 13.28 | ... | ... | -0.793937 |
| 0.1709 | ... | ... | 0.94 | 0 | 0.94 | 65500 | 13.83 | 0.10 | 13.73 | ... | ... | -0.80118 |
| 0.163591 | ... | ... | 0.89 | 0.01 | 0.89 | 66000 | 14.28 | 0.11 | 14.17 | ... | ... | -0.807831 |
| 0.156353 | ... | ... | 0.84 | 0.01 | 0.85 | 66500 | 14.73 | 0.11 | 14.62 | ... | ... | -0.814385 |
| 0.149719 | ... | ... | 0.80 | 0.01 | 0.81 | 67000 | 15.18 | 0.11 | 15.08 | ... | ... | -0.820341 |
| 0.143149 | ... | ... | 0.76 | 0.01 | 0.77 | 67500 | 15.64 | 0.11 | 15.53 | ... | ... | -0.826206 |
| 0.13663 | ... | ... | 0.72 | 0.01 | 0.73 | 68000 | 16.10 | 0.11 | 15.99 | ... | ... | -0.831466 |
| 0.130731 | ... | ... | 0.69 | 0.01 | 0.69 | 68500 | 16.56 | 0.11 | 16.45 | ... | ... | -0.836641 |
| 0.12488 | ... | ... | 0.65 | 0.01 | 0.66 | 69000 | 17.02 | 0.11 | 16.92 | ... | ... | -0.841204 |
| 0.119667 | ... | ... | 0.62 | 0.01 | 0.63 | 69500 | 17.49 | 0.11 | 17.38 | ... | ... | -0.845688 |
| 0.114503 | ... | ... | 0.59 | 0.01 | 0.60 | 70000 | 17.96 | 0.11 | 17.85 | ... | ... | -0.849553 |
| 0.109994 | ... | ... | 0.56 | 0.01 | 0.57 | 70500 | 18.42 | 0.11 | 18.32 | ... | ... | -0.853895 |
| 0.104913 | ... | ... | 0.54 | 0.01 | 0.54 | 71000 | 18.90 | 0.11 | 18.79 | ... | ... | -0.857069 |
| 0.100489 | ... | ... | 0.51 | 0.01 | 0.52 | 71500 | 19.37 | 0.11 | 19.26 | ... | ... | -0.86073 |
| 0.096741 | ... | ... | 0.49 | 0.01 | 0.50 | 72000 | 19.84 | 0.11 | 19.74 | ... | ... | -0.863774 |
| 0.092392 | ... | ... | 0.46 | 0.01 | 0.47 | 72500 | 20.32 | 0.11 | 20.21 | ... | ... | -0.866758 |
| 0.088066 | ... | ... | 0.44 | 0.01 | 0.45 | 73000 | 20.79 | 0.11 | 20.69 | ... | ... | -0.869688 |
| 0.084423 | ... | ... | 0.42 | 0.01 | 0.43 | 73500 | 21.27 | 0.11 | 21.17 | ... | ... | -0.872002 |
| 0.080809 | ... | ... | 0.40 | 0.01 | 0.41 | 74000 | 21.75 | 0.11 | 21.65 | ... | ... | -0.874266 |
| 0.077219 | ... | ... | 0.38 | 0.01 | 0.39 | 74500 | 22.23 | 0.11 | 22.13 | ... | ... | -0.876482 |
| 0.074337 | ... | ... | 0.37 | 0.01 | 0.37 | 75000 | 22.72 | 0.11 | 22.61 | ... | ... | -0.878092 |
| 0.07079 | ... | ... | 0.35 | 0.01 | 0.35 | 75500 | 23.20 | 0.10 | 23.10 | ... | ... | -0.88022 |
| 0.067958 | ... | ... | 0.33 | 0.01 | 0.34 | 76000 | 23.68 | 0.10 | 23.58 | ... | ... | -0.881748 |
| 0.065149 | ... | ... | 0.32 | 0.01 | 0.32 | 76500 | 24.17 | 0.11 | 24.07 | ... | ... | -0.882683 |
| 0.062358 | ... | ... | 0.30 | 0.01 | 0.31 | 77000 | 24.66 | 0.11 | 24.55 | ... | ... | -0.884141 |
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.