Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.932948 | ... | ... | 33.91 | -0.12 | 33.79 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| 0.932262 | ... | ... | 33.41 | -0.12 | 33.29 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
| 0.931583 | ... | ... | 32.91 | -0.12 | 32.79 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000968 |
| 0.930909 | ... | ... | 32.41 | -0.12 | 32.29 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000992 |
| 0.930242 | ... | ... | 31.91 | -0.12 | 31.79 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001016 |
| 0.929581 | ... | ... | 31.41 | -0.12 | 31.29 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001041 |
| 0.928925 | ... | ... | 30.91 | -0.12 | 30.79 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001066 |
| 0.928275 | ... | ... | 30.41 | -0.12 | 30.29 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001092 |
| 0.927629 | ... | ... | 29.91 | -0.12 | 29.79 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
| 0.926989 | ... | ... | 29.41 | -0.12 | 29.29 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001146 |
| 0.926354 | ... | ... | 28.91 | -0.12 | 28.79 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001175 |
| 0.925724 | ... | ... | 28.41 | -0.12 | 28.29 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001204 |
| 0.925098 | ... | ... | 27.91 | -0.12 | 27.79 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001233 |
| 0.924476 | ... | ... | 27.41 | -0.12 | 27.29 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
| 0.923859 | ... | ... | 26.91 | -0.12 | 26.79 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002299 |
| 0.923246 | ... | ... | 26.41 | -0.12 | 26.29 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002357 |
| 0.922638 | ... | ... | 25.91 | -0.12 | 25.79 | 28500 | 0.02 | 0 | 0.02 | ... | ... | -0.003358 |
| 0.922033 | ... | ... | 25.41 | -0.12 | 25.29 | 29000 | 0.02 | -0.01 | 0.02 | ... | ... | -0.003443 |
| 0.921432 | ... | ... | 24.91 | -0.12 | 24.79 | 29500 | 0.02 | 0 | 0.02 | ... | ... | -0.004446 |
| 0.920835 | ... | ... | 24.41 | -0.12 | 24.29 | 30000 | 0.03 | 0 | 0.03 | ... | ... | -0.005442 |
| 0.920241 | ... | ... | 23.91 | -0.12 | 23.79 | 30500 | 0.03 | 0 | 0.03 | ... | ... | -0.006441 |
| 0.919652 | ... | ... | 23.41 | -0.12 | 23.29 | 31000 | 0.04 | 0 | 0.04 | ... | ... | -0.00745 |
| 0.919065 | ... | ... | 22.91 | -0.12 | 22.79 | 31500 | 0.04 | 0 | 0.04 | ... | ... | -0.008474 |
| 0.918482 | ... | ... | 22.41 | -0.12 | 22.29 | 32000 | 0.05 | 0 | 0.05 | ... | ... | -0.009518 |
| 0.917903 | ... | ... | 21.91 | -0.12 | 21.79 | 32500 | 0.05 | 0 | 0.05 | ... | ... | -0.010586 |
| 0.917326 | ... | ... | 21.41 | -0.12 | 21.29 | 33000 | 0.06 | 0 | 0.06 | ... | ... | -0.012471 |
| 0.916753 | ... | ... | 20.91 | -0.12 | 20.79 | 33500 | 0.07 | 0 | 0.07 | ... | ... | -0.013595 |
| 0.916183 | ... | ... | 20.41 | -0.12 | 20.29 | 34000 | 0.08 | 0 | 0.08 | ... | ... | -0.015527 |
| 0.915616 | ... | ... | 19.91 | -0.12 | 19.79 | 34500 | 0.09 | 0 | 0.09 | ... | ... | -0.017487 |
| 0.915052 | ... | ... | 19.41 | -0.12 | 19.29 | 35000 | 0.10 | 0 | 0.10 | ... | ... | -0.019483 |
| 0.914491 | ... | ... | 18.91 | -0.12 | 18.79 | 35500 | 0.11 | 0 | 0.11 | ... | ... | -0.021522 |
| 0.913932 | ... | ... | 18.41 | -0.12 | 18.29 | 36000 | 0.12 | 0 | 0.12 | ... | ... | -0.024338 |
| 0.912974 | ... | ... | 17.92 | -0.12 | 17.80 | 36500 | 0.14 | 0 | 0.14 | ... | ... | -0.027195 |
| 0.91199 | ... | ... | 17.42 | -0.12 | 17.30 | 37000 | 0.16 | 0 | 0.16 | ... | ... | -0.030797 |
| 0.910549 | ... | ... | 16.93 | -0.12 | 16.81 | 37500 | 0.18 | -0.01 | 0.18 | ... | ... | -0.03444 |
| 0.908613 | ... | ... | 16.45 | -0.12 | 16.33 | 38000 | 0.20 | -0.01 | 0.21 | ... | ... | -0.038797 |
| 0.906148 | ... | ... | 15.97 | -0.12 | 15.85 | 38500 | 0.23 | -0.01 | 0.23 | ... | ... | -0.0432 |
| 0.903128 | ... | ... | 15.49 | -0.12 | 15.37 | 39000 | 0.26 | -0.01 | 0.26 | ... | ... | -0.04829 |
| 0.89953 | ... | ... | 15.02 | -0.12 | 14.90 | 39500 | 0.29 | 0 | 0.29 | ... | ... | -0.054036 |
| 0.895341 | ... | ... | 14.56 | -0.12 | 14.44 | 40000 | 0.33 | 0 | 0.33 | ... | ... | -0.060409 |
| 0.890549 | ... | ... | 14.09 | -0.12 | 13.98 | 40500 | 0.37 | 0 | 0.37 | ... | ... | -0.066828 |
| 0.885149 | ... | ... | 13.64 | -0.12 | 13.52 | 41000 | 0.42 | 0 | 0.42 | ... | ... | -0.073861 |
| 0.879142 | ... | ... | 13.19 | -0.12 | 13.07 | 41500 | 0.47 | 0 | 0.47 | ... | ... | -0.081486 |
| 0.872527 | ... | ... | 12.75 | -0.12 | 12.63 | 42000 | 0.52 | 0 | 0.52 | ... | ... | -0.089682 |
| 0.864896 | ... | ... | 12.31 | -0.12 | 12.19 | 42500 | 0.59 | 0 | 0.59 | ... | ... | -0.098898 |
| 0.856292 | ... | ... | 11.88 | -0.12 | 11.77 | 43000 | 0.66 | 0 | 0.66 | ... | ... | -0.108607 |
| 0.847152 | ... | ... | 11.46 | -0.12 | 11.35 | 43500 | 0.73 | 0 | 0.73 | ... | ... | -0.118794 |
| 0.837118 | ... | ... | 11.05 | -0.12 | 10.94 | 44000 | 0.82 | 0 | 0.82 | ... | ... | -0.129849 |
| 0.82625 | ... | ... | 10.65 | -0.12 | 10.54 | 44500 | 0.91 | 0 | 0.91 | ... | ... | -0.141695 |
| 0.814612 | ... | ... | 10.26 | -0.12 | 10.15 | 45000 | 1.02 | 0 | 1.02 | 1.09 | 1.09 | -0.154254 |
| 0.802575 | ... | ... | 9.88 | -0.12 | 9.76 | 45500 | 1.13 | 0.01 | 1.13 | ... | ... | -0.167457 |
| 0.789566 | ... | ... | 9.51 | -0.12 | 9.39 | 46000 | 1.25 | 0 | 1.25 | ... | ... | -0.180933 |
| 0.775714 | ... | ... | 9.15 | -0.11 | 9.04 | 46500 | 1.39 | 0 | 1.39 | ... | ... | -0.195242 |
| 0.761626 | ... | ... | 8.80 | -0.12 | 8.69 | 47000 | 1.53 | 0.01 | 1.53 | ... | ... | -0.209997 |
| 0.747077 | ... | ... | 8.46 | -0.12 | 8.35 | 47500 | 1.69 | 0.01 | 1.68 | ... | ... | -0.225139 |
| 0.731926 | ... | ... | 8.14 | -0.12 | 8.02 | 48000 | 1.85 | 0 | 1.85 | ... | ... | -0.240407 |
| 0.716643 | ... | ... | 7.82 | -0.12 | 7.70 | 48500 | 2.02 | 0 | 2.02 | ... | ... | -0.25618 |
| 0.700909 | ... | ... | 7.51 | -0.12 | 7.40 | 49000 | 2.21 | 0.01 | 2.21 | ... | ... | -0.272336 |
| 0.684971 | ... | ... | 7.22 | -0.12 | 7.10 | 49500 | 2.41 | 0.01 | 2.40 | ... | ... | -0.288486 |
| 0.668878 | ... | ... | 6.93 | -0.12 | 6.82 | 50000 | 2.61 | 0.01 | 2.61 | 2.50 | 2.50 | -0.304764 |
| 0.652679 | ... | ... | 6.66 | -0.12 | 6.54 | 50500 | 2.83 | 0.01 | 2.82 | ... | ... | -0.321122 |
| 0.636419 | ... | ... | 6.39 | -0.11 | 6.28 | 51000 | 3.05 | 0.01 | 3.05 | ... | ... | -0.337515 |
| 0.620146 | ... | ... | 6.13 | -0.11 | 6.02 | 51500 | 3.29 | 0.01 | 3.28 | ... | ... | -0.353897 |
| 0.603903 | ... | ... | 5.89 | -0.11 | 5.78 | 52000 | 3.53 | 0.01 | 3.52 | ... | ... | -0.370224 |
| 0.587753 | ... | ... | 5.65 | -0.11 | 5.54 | 52500 | 3.78 | 0.01 | 3.78 | ... | ... | -0.386436 |
| 0.571687 | ... | ... | 5.42 | -0.11 | 5.31 | 53000 | 4.05 | 0.01 | 4.04 | ... | ... | -0.402541 |
| 0.555765 | ... | ... | 5.20 | -0.11 | 5.09 | 53500 | 4.32 | 0.01 | 4.31 | ... | ... | -0.41848 |
| 0.540016 | ... | ... | 4.99 | -0.11 | 4.88 | 54000 | 4.60 | 0.01 | 4.59 | ... | ... | -0.434227 |
| 0.524429 | ... | ... | 4.78 | -0.11 | 4.68 | 54500 | 4.88 | 0.01 | 4.87 | ... | ... | -0.449792 |
| 0.509068 | 4.70 | 4.70 | 4.59 | -0.11 | 4.48 | 55000 | 5.18 | 0.01 | 5.17 | ... | ... | -0.465112 |
| 0.493893 | ... | ... | 4.40 | -0.11 | 4.29 | 55500 | 5.48 | 0.01 | 5.47 | ... | ... | -0.480227 |
| 0.479001 | ... | ... | 4.22 | -0.11 | 4.11 | 56000 | 5.79 | 0.01 | 5.78 | ... | ... | -0.495042 |
| 0.464321 | ... | ... | 4.05 | -0.11 | 3.94 | 56500 | 6.11 | 0.02 | 6.09 | ... | ... | -0.509513 |
| 0.449983 | ... | ... | 3.88 | -0.11 | 3.77 | 57000 | 6.43 | 0.02 | 6.42 | ... | ... | -0.523726 |
| 0.435886 | ... | ... | 3.72 | -0.11 | 3.61 | 57500 | 6.76 | 0.02 | 6.75 | ... | ... | -0.537683 |
| 0.422192 | ... | ... | 3.56 | -0.10 | 3.46 | 58000 | 7.10 | 0.02 | 7.08 | ... | ... | -0.551381 |
| 0.408599 | ... | ... | 3.42 | -0.11 | 3.31 | 58500 | 7.44 | 0.02 | 7.43 | ... | ... | -0.564648 |
| 0.395442 | ... | ... | 3.27 | -0.10 | 3.17 | 59000 | 7.79 | 0.02 | 7.77 | ... | ... | -0.577807 |
| 0.382567 | ... | ... | 3.14 | -0.10 | 3.04 | 59500 | 8.15 | 0.02 | 8.13 | ... | ... | -0.590302 |
| 0.369981 | ... | ... | 3.01 | -0.10 | 2.91 | 60000 | 8.51 | 0.02 | 8.49 | ... | ... | -0.602681 |
| 0.357689 | ... | ... | 2.88 | -0.10 | 2.78 | 60500 | 8.87 | 0.02 | 8.85 | ... | ... | -0.614752 |
| 0.345699 | ... | ... | 2.76 | -0.10 | 2.66 | 61000 | 9.24 | 0.02 | 9.22 | ... | ... | -0.626509 |
| 0.334021 | ... | ... | 2.64 | -0.10 | 2.55 | 61500 | 9.62 | 0.03 | 9.60 | ... | ... | -0.637698 |
| 0.322663 | ... | ... | 2.53 | -0.10 | 2.44 | 62000 | 10 | 0.03 | 9.98 | ... | ... | -0.64879 |
| 0.311907 | 2.50 | 2.50 | 2.42 | -0.09 | 2.34 | 62500 | 10.39 | 0.04 | 10.36 | ... | ... | -0.659275 |
| 0.301232 | ... | ... | 2.32 | -0.08 | 2.24 | 63000 | 10.78 | 0.04 | 10.75 | ... | ... | -0.669665 |
| 0.290615 | ... | ... | 2.22 | -0.09 | 2.14 | 63500 | 11.18 | 0.04 | 11.14 | ... | ... | -0.679695 |
| 0.280644 | ... | ... | 2.13 | -0.08 | 2.05 | 64000 | 11.58 | 0.04 | 11.54 | ... | ... | -0.689354 |
| 0.271049 | ... | ... | 2.03 | -0.07 | 1.96 | 64500 | 11.98 | 0.05 | 11.94 | ... | ... | -0.698631 |
| 0.261516 | 2 | 2 | 1.95 | -0.07 | 1.88 | 65000 | 12.39 | 0.05 | 12.34 | ... | ... | -0.707515 |
| 0.252364 | ... | ... | 1.86 | -0.07 | 1.80 | 65500 | 12.80 | 0.05 | 12.75 | ... | ... | -0.71632 |
| 0.24326 | ... | ... | 1.78 | -0.07 | 1.72 | 66000 | 13.22 | 0.06 | 13.16 | ... | ... | -0.724727 |
| 0.234899 | ... | ... | 1.71 | -0.06 | 1.65 | 66500 | 13.64 | 0.06 | 13.58 | ... | ... | -0.732725 |
| 0.226595 | ... | ... | 1.64 | -0.06 | 1.58 | 67000 | 14.06 | 0.06 | 14 | ... | ... | -0.740303 |
| 0.218334 | ... | ... | 1.57 | -0.06 | 1.51 | 67500 | 14.49 | 0.07 | 14.42 | ... | ... | -0.747805 |
| 0.210485 | ... | ... | 1.50 | -0.06 | 1.44 | 68000 | 14.92 | 0.07 | 14.85 | ... | ... | -0.754879 |
| 0.203065 | ... | ... | 1.44 | -0.06 | 1.38 | 68500 | 15.35 | 0.07 | 15.28 | ... | ... | -0.761886 |
| 0.195686 | ... | ... | 1.38 | -0.06 | 1.32 | 69000 | 15.78 | 0.07 | 15.72 | ... | ... | -0.768455 |
| 0.188749 | ... | ... | 1.32 | -0.06 | 1.27 | 69500 | 16.22 | 0.07 | 16.15 | ... | ... | -0.774577 |
| 0.181848 | ... | ... | 1.27 | -0.06 | 1.21 | 70000 | 16.66 | 0.07 | 16.59 | ... | ... | -0.780632 |
| 0.175403 | ... | ... | 1.21 | -0.05 | 1.16 | 70500 | 17.10 | 0.07 | 17.04 | ... | ... | -0.786627 |
| 0.168992 | ... | ... | 1.16 | -0.05 | 1.11 | 71000 | 17.55 | 0.07 | 17.48 | ... | ... | -0.791764 |
| 0.163052 | ... | ... | 1.12 | -0.05 | 1.07 | 71500 | 18 | 0.07 | 17.93 | ... | ... | -0.797242 |
| 0.157146 | ... | ... | 1.07 | -0.05 | 1.02 | 72000 | 18.45 | 0.07 | 18.38 | ... | ... | -0.802255 |
| 0.151266 | ... | ... | 1.03 | -0.05 | 0.98 | 72500 | 18.90 | 0.07 | 18.83 | ... | ... | -0.806795 |
| 0.145873 | ... | ... | 0.99 | -0.05 | 0.94 | 73000 | 19.36 | 0.07 | 19.29 | ... | ... | -0.811276 |
| 0.140507 | ... | ... | 0.95 | -0.06 | 0.90 | 73500 | 19.81 | 0.07 | 19.74 | ... | ... | -0.815703 |
| 0.135162 | ... | ... | 0.91 | -0.06 | 0.86 | 74000 | 20.27 | 0.07 | 20.20 | ... | ... | -0.819649 |
| 0.130322 | ... | ... | 0.88 | -0.06 | 0.82 | 74500 | 20.73 | 0.07 | 20.66 | ... | ... | -0.823543 |
| 0.125505 | ... | ... | 0.84 | -0.06 | 0.79 | 75000 | 21.19 | 0.07 | 21.13 | ... | ... | -0.827388 |
| 0.121212 | ... | ... | 0.81 | -0.06 | 0.76 | 75500 | 21.66 | 0.07 | 21.59 | ... | ... | -0.830747 |
| 0.116434 | ... | ... | 0.78 | -0.06 | 0.72 | 76000 | 22.13 | 0.08 | 22.05 | ... | ... | -0.833617 |
| 0.112183 | ... | ... | 0.75 | -0.06 | 0.69 | 76500 | 22.59 | 0.08 | 22.52 | ... | ... | -0.836882 |
| 0.108475 | ... | ... | 0.72 | -0.05 | 0.67 | 77000 | 23.06 | 0.08 | 22.99 | ... | ... | -0.839658 |
| 0.104261 | ... | ... | 0.69 | -0.05 | 0.64 | 77500 | 23.53 | 0.08 | 23.46 | ... | ... | -0.84239 |
| 0.100596 | ... | ... | 0.66 | -0.05 | 0.61 | 78000 | 24.01 | 0.08 | 23.93 | ... | ... | -0.844634 |
| 0.096949 | ... | ... | 0.63 | -0.05 | 0.59 | 78500 | 24.48 | 0.08 | 24.40 | ... | ... | -0.846836 |
| 0.093317 | ... | ... | 0.61 | -0.05 | 0.56 | 79000 | 24.96 | 0.09 | 24.87 | ... | ... | -0.849 |
| 0.090254 | ... | ... | 0.58 | -0.04 | 0.54 | 79500 | 25.43 | 0.09 | 25.35 | ... | ... | -0.851126 |
| 0.086648 | ... | ... | 0.56 | -0.05 | 0.52 | 80000 | 25.91 | 0.09 | 25.83 | ... | ... | -0.852769 |
| 0.083617 | ... | ... | 0.54 | -0.05 | 0.50 | 80500 | 26.39 | 0.09 | 26.30 | ... | ... | -0.854378 |
| 0.080601 | ... | ... | 0.52 | -0.04 | 0.48 | 81000 | 26.87 | 0.09 | 26.78 | ... | ... | -0.855955 |
| 0.078178 | ... | ... | ... | ... | 0.46 | 81500 | 27.36 | ... | ... | ... | ... | -0.857055 |
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.