Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995013 | ... | ... | 258.7 | 4.4 | 263.1 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.000785 |
| 0.994881 | ... | ... | 254.7 | 4.4 | 259.1 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.000821 |
| 0.992611 | ... | ... | 167.7 | 4.4 | 172.1 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001784 |
| 0.992501 | ... | ... | 162.7 | 4.4 | 167.1 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.00186 |
| 0.992392 | ... | ... | 157.7 | 4.4 | 162.1 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001939 |
| 0.992284 | ... | ... | 152.7 | 4.4 | 157.1 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002022 |
| 0.992178 | ... | ... | 147.7 | 4.4 | 152.1 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00211 |
| 0.992073 | ... | ... | 142.7 | 4.4 | 147.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002202 |
| 0.991969 | ... | ... | 137.7 | 4.4 | 142.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.0023 |
| 0.991866 | ... | ... | 132.7 | 4.4 | 137.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002404 |
| 0.991764 | ... | ... | 127.7 | 4.4 | 132.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002514 |
| 0.991663 | ... | ... | 122.7 | 4.4 | 127.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002631 |
| 0.991563 | ... | ... | 117.7 | 4.4 | 122.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002757 |
| 0.991464 | ... | ... | 112.7 | 4.4 | 117.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002891 |
| 0.991269 | ... | ... | 102.7 | 4.4 | 107.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003192 |
| 0.991077 | ... | ... | 92.7 | 4.4 | 97.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.003545 |
| 0.990982 | ... | ... | 87.7 | 4.4 | 92.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.003745 |
| 0.990888 | ... | ... | 82.7 | 4.4 | 87.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.003967 |
| 0.990795 | ... | ... | 77.8 | 4.4 | 82.1 | 23500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.00421 |
| 0.990702 | ... | ... | 72.8 | 4.4 | 77.1 | 24000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.004481 |
| 0.987498 | ... | ... | 67.8 | 4.4 | 72.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.008313 |
| 0.987148 | ... | ... | 62.8 | 4.4 | 67.2 | 25000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.008895 |
| 0.986759 | ... | ... | 57.8 | 4.4 | 62.2 | 25500 | 0.1 | -0.1 | 0.2 | ... | ... | -0.009556 |
| 0.98274 | ... | ... | 52.9 | 4.4 | 57.2 | 26000 | 0.2 | -0.1 | 0.2 | ... | ... | -0.0141 |
| 0.981906 | ... | ... | 47.9 | 4.4 | 52.2 | 26500 | 0.2 | -0.1 | 0.2 | ... | ... | -0.015285 |
| 0.977008 | ... | ... | 42.9 | 4.4 | 47.3 | 27000 | 0.2 | -0.1 | 0.3 | ... | ... | -0.020688 |
| 0.971439 | 40.8 | 40.8 | 38 | 4.4 | 42.3 | 27500 | 0.3 | -0.1 | 0.3 | 0.3 | 0.3 | -0.026754 |
| 0.971005 | ... | ... | 37 | 4.4 | 41.3 | 27600 | 0.3 | -0.1 | 0.3 | ... | ... | -0.027284 |
| 0.970083 | ... | ... | 35 | 4.3 | 39.3 | 27800 | 0.3 | -0.1 | 0.4 | ... | ... | -0.02841 |
| 0.96495 | ... | ... | 33.1 | 4.3 | 37.4 | 28000 | 0.3 | -0.1 | 0.4 | ... | ... | -0.029634 |
| 0.964325 | ... | ... | 32.1 | 4.3 | 36.4 | 28100 | 0.3 | -0.1 | 0.4 | ... | ... | -0.034496 |
| 0.96367 | ... | ... | 31.1 | 4.3 | 35.4 | 28200 | 0.3 | -0.1 | 0.4 | ... | ... | -0.035265 |
| 0.958847 | ... | ... | 30.1 | 4.3 | 34.4 | 28300 | 0.3 | -0.2 | 0.5 | ... | ... | -0.03607 |
| 0.958034 | ... | ... | 29.2 | 4.3 | 33.4 | 28400 | 0.4 | -0.2 | 0.5 | 0.5 | 0.5 | -0.041114 |
| 0.957181 | ... | ... | 28.2 | 4.2 | 32.4 | 28500 | 0.4 | -0.2 | 0.5 | 0.5 | 0.5 | -0.04209 |
| 0.952105 | ... | ... | 27.2 | 4.3 | 31.5 | 28600 | 0.4 | -0.2 | 0.6 | ... | ... | -0.047254 |
| 0.951061 | ... | ... | 26.3 | 4.2 | 30.5 | 28700 | 0.4 | -0.2 | 0.6 | 0.5 | 0.5 | -0.048423 |
| 0.945811 | ... | ... | 25.3 | 4.2 | 29.5 | 28800 | 0.5 | -0.2 | 0.7 | 0.6 | 0.6 | -0.053758 |
| 0.940505 | ... | ... | 24.4 | 4.2 | 28.6 | 28900 | 0.5 | -0.3 | 0.7 | 0.6 | 0.6 | -0.055151 |
| 0.939071 | ... | ... | 23.5 | 4.1 | 27.6 | 29000 | 0.5 | -0.3 | 0.8 | 0.7 | 0.7 | -0.060711 |
| 0.933503 | ... | ... | 22.6 | 4.1 | 26.6 | 29100 | 0.6 | -0.3 | 0.9 | 0.7 | 0.6 | -0.06636 |
| 0.92782 | ... | ... | 21.6 | 4.1 | 25.7 | 29200 | 0.6 | -0.4 | 1 | 0.8 | 0.7 | -0.072125 |
| 0.921996 | ... | ... | 20.7 | 4 | 24.7 | 29300 | 0.7 | -0.4 | 1.1 | ... | ... | -0.078029 |
| 0.912306 | ... | ... | 19.9 | 4 | 23.8 | 29400 | 0.7 | -0.5 | 1.2 | ... | ... | -0.084098 |
| 0.906169 | 21 | 21 | 19 | 3.9 | 22.9 | 29500 | 0.8 | -0.5 | 1.3 | 1.3 | 1.3 | -0.093964 |
| 0.896309 | ... | ... | 18.1 | 3.9 | 22 | 29600 | 0.9 | -0.6 | 1.4 | ... | ... | -0.100404 |
| 0.886362 | ... | ... | 17.3 | 3.8 | 21.1 | 29700 | 1 | -0.6 | 1.6 | ... | ... | -0.110517 |
| 0.876269 | ... | ... | 16.4 | 3.8 | 20.2 | 29800 | 1.1 | -0.7 | 1.8 | 1.5 | 1.1 | -0.120761 |
| 0.865973 | ... | ... | 15.6 | 3.7 | 19.3 | 29900 | 1.2 | -0.7 | 1.9 | 2.2 | 2.1 | -0.134279 |
| 0.852471 | 18 | 18 | 14.8 | 3.6 | 18.4 | 30000 | 1.3 | -0.8 | 2.1 | 2.2 | 1.4 | -0.144862 |
| 0.838899 | ... | ... | 14 | 3.6 | 17.6 | 30100 | 1.5 | -0.9 | 2.3 | 2.1 | 2.1 | -0.158579 |
| 0.825166 | ... | ... | 13.2 | 3.5 | 16.7 | 30200 | 1.6 | -1 | 2.6 | ... | ... | -0.172444 |
| 0.811187 | ... | ... | 12.5 | 3.4 | 15.9 | 30300 | 1.8 | -1 | 2.8 | 2.5 | 1.8 | -0.18902 |
| 0.794538 | ... | ... | 11.7 | 3.4 | 15.1 | 30400 | 2 | -1.1 | 3 | 2.3 | 2.2 | -0.203319 |
| 0.777744 | 14.1 | 13.5 | 11 | 3.3 | 14.3 | 30500 | 2.2 | -1.2 | 3.3 | 2.6 | 2.5 | -0.220226 |
| 0.758708 | ... | ... | 10.3 | 3.2 | 13.5 | 30600 | 2.4 | -1.2 | 3.6 | 2.8 | 2.6 | -0.239377 |
| 0.74142 | ... | ... | 9.6 | 3.1 | 12.7 | 30700 | 2.7 | -1.3 | 3.9 | 2.9 | 2.7 | -0.25857 |
| 0.720324 | 11.2 | 8.5 | 9 | 3.1 | 12 | 30800 | 2.9 | -1.4 | 4.3 | 3 | 3 | -0.277948 |
| 0.700702 | ... | ... | 8.4 | 2.9 | 11.3 | 30900 | 3.2 | -1.5 | 4.7 | 3.6 | 3.6 | -0.299106 |
| 0.678036 | 9.9 | 9.2 | 7.8 | 2.9 | 10.6 | 31000 | 3.5 | -1.6 | 5.1 | 4.5 | 3.6 | -0.320391 |
| 0.656527 | ... | ... | 7.2 | 2.7 | 9.9 | 31100 | 3.8 | -1.7 | 5.5 | 5.1 | 3.9 | -0.341963 |
| 0.633648 | ... | ... | 6.7 | 2.6 | 9.3 | 31200 | 4.2 | -1.8 | 6 | 4.6 | 4.6 | -0.364896 |
| 0.609782 | ... | ... | 6.2 | 2.5 | 8.7 | 31300 | 4.6 | -1.9 | 6.5 | 5.6 | 5.6 | -0.388807 |
| 0.58584 | 6.1 | 6.1 | 5.7 | 2.4 | 8.1 | 31400 | 5 | -2.1 | 7 | ... | ... | -0.412784 |
| 0.561307 | 6.6 | 6.5 | 5.3 | 2.3 | 7.5 | 31500 | 5.4 | -2.2 | 7.6 | 5.6 | 5.6 | -0.437342 |
| 0.536706 | 6.5 | 5.6 | 4.9 | 2.1 | 7 | 31600 | 5.9 | -2.3 | 8.2 | 6.6 | 6.6 | -0.461957 |
| 0.511846 | 6 | 5 | 4.5 | 2 | 6.4 | 31700 | 6.3 | -2.5 | 8.8 | 6.9 | 6.7 | -0.486821 |
| 0.487041 | 5.6 | 5.4 | 4.1 | 1.9 | 6 | 31800 | 6.9 | -2.6 | 9.4 | 7.4 | 7.4 | -0.51162 |
| 0.461917 | ... | ... | 3.8 | 1.7 | 5.5 | 31900 | 7.4 | -2.8 | 10.1 | ... | ... | -0.536728 |
| 0.437634 | 5.1 | 4 | 3.5 | 1.6 | 5.1 | 32000 | 8 | -2.9 | 10.8 | 10.2 | 9 | -0.560983 |
| 0.412647 | 4.3 | 4.3 | 3.2 | 1.4 | 4.6 | 32100 | 8.5 | -3 | 11.5 | ... | ... | -0.585932 |
| 0.389298 | 4.1 | 3.7 | 3 | 1.3 | 4.3 | 32200 | 9.2 | -3.1 | 12.3 | ... | ... | -0.609234 |
| 0.366104 | ... | ... | 2.7 | 1.2 | 3.9 | 32300 | 9.8 | -3.3 | 13 | ... | ... | -0.633603 |
| 0.342888 | 3.4 | 3.4 | 2.5 | 1.1 | 3.6 | 32400 | 10.5 | -3.4 | 13.8 | ... | ... | -0.655518 |
| 0.321091 | 3.5 | 2.7 | 2.3 | 1 | 3.3 | 32500 | 11.2 | -3.5 | 14.6 | ... | ... | -0.677238 |
| 0.299319 | 2.6 | 2.4 | 2.1 | 0.9 | 3 | 32600 | 11.9 | -3.6 | 15.4 | ... | ... | -0.698921 |
| 0.279402 | 2.6 | 2.1 | 2 | 0.8 | 2.7 | 32700 | 12.6 | -3.6 | 16.2 | ... | ... | -0.718744 |
| 0.259578 | 2 | 2 | 1.8 | 0.7 | 2.5 | 32800 | 13.4 | -3.7 | 17.1 | ... | ... | -0.738461 |
| 0.242049 | ... | ... | 1.6 | 0.7 | 2.3 | 32900 | 14.2 | -3.8 | 17.9 | ... | ... | -0.755883 |
| 0.224704 | 2 | 1.5 | 1.5 | 0.6 | 2.1 | 33000 | 15 | -3.8 | 18.8 | ... | ... | -0.77311 |
| 0.207427 | 1.9 | 1.7 | 1.4 | 0.5 | 1.9 | 33100 | 15.8 | -3.9 | 19.7 | ... | ... | -0.790254 |
| 0.19294 | 1.4 | 1.4 | 1.3 | 0.5 | 1.7 | 33200 | 16.6 | -4 | 20.6 | ... | ... | -0.804616 |
| 0.17864 | 1.5 | 1.4 | 1.2 | 0.4 | 1.6 | 33300 | 17.5 | -4 | 21.5 | ... | ... | -0.818778 |
| 0.167531 | ... | ... | 1.1 | 0.4 | 1.5 | 33400 | 18.3 | -4.1 | 22.4 | ... | ... | -0.832823 |
| 0.153525 | ... | ... | 1 | 0.3 | 1.3 | 33500 | 19.2 | -4.1 | 23.3 | ... | ... | -0.843611 |
| 0.142836 | ... | ... | 1 | 0.3 | 1.2 | 33600 | 20.1 | -4.1 | 24.2 | ... | ... | -0.854162 |
| 0.132323 | ... | ... | 0.9 | 0.2 | 1.1 | 33700 | 21 | -4.2 | 25.2 | ... | ... | -0.864525 |
| 0.125467 | ... | ... | 0.9 | 0.2 | 1.1 | 33800 | 21.9 | -4.2 | 26.1 | ... | ... | -0.874753 |
| 0.115287 | ... | ... | 0.8 | 0.2 | 1 | 33900 | 22.9 | -4.2 | 27.1 | ... | ... | -0.881282 |
| 0.10886 | ... | ... | 0.8 | 0.2 | 0.9 | 34000 | 23.8 | -4.2 | 28 | ... | ... | -0.887589 |
| 0.102624 | ... | ... | 0.7 | 0.2 | 0.9 | 34100 | 24.7 | -4.3 | 29 | ... | ... | -0.897398 |
| 0.079147 | ... | ... | 0.6 | 0.1 | 0.7 | 34500 | 28.6 | -4.3 | 32.9 | ... | ... | -0.916619 |
| 0.064139 | ... | ... | 0.5 | 0.1 | 0.6 | 35000 | 33.4 | -4.4 | 37.8 | ... | ... | -0.935011 |
| 0.051201 | ... | ... | 0.4 | 0.1 | 0.5 | 35500 | 38.3 | -4.4 | 42.7 | ... | ... | -0.947425 |
| 0.043579 | ... | ... | 0.4 | 0.1 | 0.4 | 36000 | 43.3 | -4.4 | 47.6 | ... | ... | -0.954534 |
| 0.032988 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 48.2 | -4.4 | 52.6 | ... | ... | -0.964574 |
| 0.027017 | ... | ... | 0.3 | -0.1 | 0.3 | 37000 | 53.1 | -4.4 | 57.5 | ... | ... | -0.97002 |
| 0.025458 | ... | ... | 0.3 | 0 | 0.3 | 37500 | 58.1 | -4.4 | 62.5 | ... | ... | -0.971168 |
| 0.020361 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 63.1 | -4.4 | 67.5 | ... | ... | -0.97574 |
| 0.015503 | ... | ... | 0.2 | -0.1 | 0.2 | 38500 | 68 | -4.5 | 72.5 | ... | ... | -0.980021 |
| 0.010744 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 39000 | 73 | -4.5 | 77.4 | ... | ... | -0.984104 |
| 0.009845 | ... | ... | 0.2 | -0.1 | 0.1 | 40000 | 83 | -4.4 | 87.4 | ... | ... | -0.984361 |
| 0.009118 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 93 | -4.4 | 97.4 | ... | ... | -0.984533 |
| 0.004845 | ... | ... | 0.1 | -0.1 | 0.1 | 42000 | 102.9 | -4.5 | 107.4 | ... | ... | -0.987699 |
| 0.004549 | ... | ... | 0.1 | -0.1 | 0.1 | 43000 | 112.9 | -4.4 | 117.3 | ... | ... | -0.987546 |
| 0.004298 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 122.9 | -4.4 | 127.3 | ... | ... | -0.987395 |
| 0.00408 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 132.9 | -4.4 | 137.3 | ... | ... | -0.987244 |
| 0.003891 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 142.9 | -4.4 | 147.3 | ... | ... | -0.987095 |
| 0.003724 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 152.9 | -4.4 | 157.3 | ... | ... | -0.986946 |
| 0.003576 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 162.9 | -4.4 | 167.3 | ... | ... | -0.986799 |
| 0.003443 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 172.9 | -4.4 | 177.3 | ... | ... | -0.986652 |
| 0.003324 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 182.9 | -4.4 | 187.3 | ... | ... | -0.986507 |
| 0.003216 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 192.9 | -4.4 | 197.3 | ... | ... | -0.986362 |
| 0.003117 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 202.9 | -4.4 | 207.3 | ... | ... | -0.986218 |
| 0.003027 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 212.9 | -4.4 | 217.3 | ... | ... | -0.986075 |
| 0.002944 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 222.9 | -4.4 | 227.3 | ... | ... | -0.985933 |
| 0.002868 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 232.9 | -4.4 | 237.3 | ... | ... | -0.985792 |
| 0.002798 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 242.9 | -4.4 | 247.3 | ... | ... | -0.985651 |
| 0.002732 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 252.9 | -4.4 | 257.3 | ... | ... | -0.985512 |
| 0.002672 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 262.9 | -4.4 | 267.3 | ... | ... | -0.985372 |
| 0.002615 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 272.9 | -4.4 | 277.3 | ... | ... | -0.985234 |
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.