Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991924 | ... | ... | 131.4 | -1.1 | 130.3 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002389 |
| 0.991796 | ... | ... | 126.4 | -1.1 | 125.3 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002513 |
| 0.99167 | ... | ... | 121.4 | -1.1 | 120.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002644 |
| 0.991545 | ... | ... | 116.4 | -1.1 | 115.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002785 |
| 0.991422 | ... | ... | 111.4 | -1.1 | 110.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002936 |
| 0.9913 | ... | ... | 106.4 | -1.1 | 105.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.003099 |
| 0.99118 | ... | ... | 101.4 | -1.1 | 100.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003276 |
| 0.991061 | ... | ... | 96.4 | -1.1 | 95.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003468 |
| 0.990943 | ... | ... | 91.4 | -1.1 | 90.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003678 |
| 0.990827 | ... | ... | 86.4 | -1.1 | 85.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.00391 |
| 0.990711 | ... | ... | 81.4 | -1.1 | 80.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004165 |
| 0.990596 | ... | ... | 76.4 | -1.1 | 75.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00445 |
| 0.990482 | ... | ... | 71.4 | -1.1 | 70.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004769 |
| 0.99037 | ... | ... | 66.4 | -1.1 | 65.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.005129 |
| 0.990259 | ... | ... | 61.4 | -1.1 | 60.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.005541 |
| 0.990148 | ... | ... | 56.4 | -1.1 | 55.3 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.006017 |
| 0.990039 | ... | ... | 51.4 | -1.1 | 50.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006573 |
| 0.98993 | ... | ... | 46.4 | -1.1 | 45.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.007235 |
| 0.989822 | ... | ... | 41.4 | -1.1 | 40.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.008037 |
| 0.989714 | ... | ... | 36.4 | -1.1 | 35.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.00903 |
| 0.982114 | ... | ... | 31.4 | -1.1 | 30.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010302 |
| 0.980577 | ... | ... | 26.5 | -1.1 | 25.4 | 24500 | 0.1 | 0 | 0.1 | 0 | 0 | -0.011997 |
| 0.978412 | ... | ... | 21.5 | -1.2 | 20.4 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.024245 |
| 0.954442 | 15.4 | 15.4 | 16.6 | -1.1 | 15.5 | 25500 | 0.2 | -0.1 | 0.2 | ... | ... | -0.04027 |
| 0.952477 | ... | ... | 15.6 | -1.2 | 14.5 | 25600 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.042321 |
| 0.940982 | ... | ... | 14.7 | -1.2 | 13.5 | 25700 | 0.2 | -0.1 | 0.3 | ... | ... | -0.054309 |
| 0.929195 | ... | ... | 13.7 | -1.2 | 12.6 | 25800 | 0.3 | -0.1 | 0.3 | 0.3 | 0.3 | -0.066492 |
| 0.916886 | ... | ... | 12.8 | -1.2 | 11.6 | 25900 | 0.3 | -0.1 | 0.4 | 0.4 | 0.4 | -0.07914 |
| 0.896191 | ... | ... | 11.8 | -1.1 | 10.7 | 26000 | 0.4 | -0.1 | 0.5 | 0.5 | 0.4 | -0.100291 |
| 0.875247 | ... | ... | 10.9 | -1.1 | 9.8 | 26100 | 0.5 | -0.1 | 0.6 | ... | ... | -0.121593 |
| 0.853523 | ... | ... | 10.1 | -1.2 | 8.9 | 26200 | 0.7 | 0 | 0.7 | 0.7 | 0.7 | -0.149871 |
| 0.81917 | ... | ... | 9.2 | -1.1 | 8.1 | 26300 | 0.8 | 0 | 0.8 | ... | ... | -0.178341 |
| 0.785201 | ... | ... | 8.4 | -1.1 | 7.3 | 26400 | 1 | 0.1 | 1 | ... | ... | -0.21259 |
| 0.746602 | ... | ... | 7.6 | -1 | 6.6 | 26500 | 1.3 | 0.1 | 1.2 | 1 | 1 | -0.251435 |
| 0.707629 | ... | ... | 6.8 | -1 | 5.8 | 26600 | 1.5 | 0.1 | 1.5 | 2.1 | 1.7 | -0.290598 |
| 0.662199 | ... | ... | 6.1 | -1 | 5.2 | 26700 | 1.9 | 0.2 | 1.7 | 2.5 | 2 | -0.336192 |
| 0.615189 | ... | ... | 5.5 | -0.9 | 4.6 | 26800 | 2.3 | 0.2 | 2.1 | 2.6 | 2.6 | -0.383319 |
| 0.568292 | ... | ... | 4.9 | -0.9 | 4 | 26900 | 2.7 | 0.2 | 2.5 | 2.9 | 2.9 | -0.430286 |
| 0.519837 | 4.8 | 3.3 | 4.3 | -0.8 | 3.5 | 27000 | 3.2 | 0.3 | 2.9 | ... | ... | -0.478772 |
| 0.47221 | ... | ... | 3.8 | -0.8 | 3 | 27100 | 3.7 | 0.4 | 3.4 | ... | ... | -0.526389 |
| 0.426162 | ... | ... | 3.3 | -0.7 | 2.6 | 27200 | 4.3 | 0.4 | 3.9 | ... | ... | -0.57368 |
| 0.380501 | 2.8 | 2.4 | 2.9 | -0.7 | 2.2 | 27300 | 4.9 | 0.5 | 4.5 | 5.7 | 5.3 | -0.617961 |
| 0.339283 | ... | ... | 2.5 | -0.6 | 1.9 | 27400 | 5.6 | 0.6 | 5.1 | ... | ... | -0.659061 |
| 0.301988 | 2.3 | 1.8 | 2.2 | -0.5 | 1.7 | 27500 | 6.3 | 0.6 | 5.8 | ... | ... | -0.699398 |
| 0.265684 | ... | ... | 1.9 | -0.5 | 1.4 | 27600 | 7.1 | 0.7 | 6.5 | ... | ... | -0.732336 |
| 0.233827 | ... | ... | 1.6 | -0.4 | 1.2 | 27700 | 7.9 | 0.7 | 7.2 | 9 | 9 | -0.763995 |
| 0.207256 | 1.7 | 1.7 | 1.4 | -0.4 | 1.1 | 27800 | 8.7 | 0.7 | 8 | ... | ... | -0.795063 |
| 0.181646 | ... | ... | 1.2 | -0.3 | 0.9 | 27900 | 9.6 | 0.8 | 8.8 | ... | ... | -0.815738 |
| 0.156505 | 1.4 | 0.9 | 1.1 | -0.3 | 0.8 | 28000 | 10.5 | 0.8 | 9.7 | ... | ... | -0.840602 |
| 0.137413 | 0.8 | 0.8 | 0.9 | -0.3 | 0.7 | 28100 | 11.4 | 0.9 | 10.5 | ... | ... | -0.859441 |
| 0.125057 | ... | ... | 0.8 | -0.2 | 0.6 | 28200 | 12.3 | 0.9 | 11.4 | ... | ... | -0.871605 |
| 0.107201 | ... | ... | 0.7 | -0.2 | 0.5 | 28300 | 13.2 | 0.9 | 12.3 | ... | ... | -0.889145 |
| 0.096177 | ... | ... | 0.7 | -0.2 | 0.5 | 28400 | 14.2 | 1 | 13.2 | ... | ... | -0.899937 |
| 0.085655 | ... | ... | 0.6 | -0.2 | 0.4 | 28500 | 15.1 | 1 | 14.2 | ... | ... | -0.910207 |
| 0.075518 | ... | ... | 0.5 | -0.2 | 0.4 | 28600 | 16.1 | 1 | 15.1 | ... | ... | -0.920071 |
| 0.072697 | ... | ... | 0.5 | -0.1 | 0.4 | 28700 | 17 | 1 | 16.1 | ... | ... | -0.929628 |
| 0.063288 | ... | ... | 0.5 | -0.2 | 0.3 | 28800 | 18 | 1 | 17 | ... | ... | -0.9319 |
| 0.061126 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 28900 | 19 | 1 | 18 | ... | ... | -0.940844 |
| 0.052202 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 29000 | 20 | 1 | 19 | ... | ... | -0.942546 |
| 0.050554 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 29100 | 20.9 | 1 | 19.9 | ... | ... | -0.951084 |
| 0.041913 | 0.3 | 0.2 | 0.4 | -0.2 | 0.2 | 29200 | 21.9 | 1 | 20.9 | ... | ... | -0.952334 |
| 0.040678 | ... | ... | 0.3 | -0.1 | 0.2 | 29300 | 22.9 | 1 | 21.9 | ... | ... | -0.953489 |
| 0.03953 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29400 | 23.9 | 1 | 22.9 | ... | ... | -0.961528 |
| 0.038458 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29500 | 24.9 | 1 | 23.9 | ... | ... | -0.962343 |
| 0.030393 | ... | ... | 0.3 | -0.1 | 0.2 | 29600 | 25.9 | 1 | 24.9 | ... | ... | -0.963103 |
| 0.029613 | ... | ... | 0.3 | -0.1 | 0.2 | 29700 | 26.9 | 1 | 25.9 | ... | ... | -0.963812 |
| 0.02888 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29800 | 27.8 | 1 | 26.8 | ... | ... | -0.971385 |
| 0.028191 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29900 | 28.8 | 1 | 27.8 | ... | ... | -0.97184 |
| 0.027541 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 30000 | 29.8 | 1 | 28.8 | ... | ... | -0.972268 |
| 0.026926 | ... | ... | 0.2 | -0.1 | 0.2 | 30100 | 30.8 | 1 | 29.8 | ... | ... | -0.972669 |
| 0.026345 | ... | ... | 0.2 | -0.1 | 0.2 | 30200 | 31.8 | 1 | 30.8 | ... | ... | -0.973048 |
| 0.018225 | ... | ... | 0.2 | -0.1 | 0.1 | 30500 | 34.8 | 1.1 | 33.8 | ... | ... | -0.974058 |
| 0.016593 | ... | ... | 0.2 | -0.1 | 0.1 | 31000 | 39.8 | 1.1 | 38.7 | ... | ... | -0.981361 |
| 0.008853 | ... | ... | 0.1 | -0.1 | 0.1 | 31500 | 44.7 | 1.1 | 43.7 | ... | ... | -0.98809 |
| 0.008206 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 32000 | 49.7 | 1.1 | 48.7 | ... | ... | -0.987993 |
| 0.007667 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 54.7 | 1.1 | 53.6 | ... | ... | -0.987897 |
| 0.007206 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 59.7 | 1.1 | 58.6 | ... | ... | -0.987801 |
| 0.006812 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 64.7 | 1.1 | 63.6 | ... | ... | -0.987706 |
| 0.006467 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 69.7 | 1.1 | 68.6 | ... | ... | -0.987611 |
| 0.006165 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 74.7 | 1.1 | 73.6 | ... | ... | -0.987516 |
| 0.005896 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 79.7 | 1.1 | 78.6 | ... | ... | -0.987422 |
| 0.005656 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 84.7 | 1.1 | 83.6 | ... | ... | -0.987329 |
| 0.00544 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 89.7 | 1.1 | 88.6 | ... | ... | -0.987235 |
| 0.005245 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 94.7 | 1.1 | 93.6 | ... | ... | -0.987143 |
| 0.005068 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 99.7 | 1.1 | 98.6 | ... | ... | -0.987051 |
| 0.004906 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 104.7 | 1.1 | 103.6 | ... | ... | -0.986959 |
| 0.004756 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 109.7 | 1.1 | 108.6 | ... | ... | -0.986868 |
| 0.004619 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 114.7 | 1.1 | 113.6 | ... | ... | -0.986777 |
| 0.004493 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 119.7 | 1.1 | 118.6 | ... | ... | -0.986686 |
| 0.004376 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 124.7 | 1.1 | 123.6 | ... | ... | -0.986596 |
| 0.004266 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 129.7 | 1.1 | 128.6 | ... | ... | -0.986506 |
| 0.004164 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 134.7 | 1.1 | 133.6 | ... | ... | -0.986416 |
| 0.004069 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 41000 | 139.7 | 1.1 | 138.6 | ... | ... | -0.986327 |
| 0.00398 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 144.7 | 1.1 | 143.6 | ... | ... | -0.986238 |
| 0.003896 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 149.7 | 1.1 | 148.6 | ... | ... | -0.986149 |
| 0.003817 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 154.7 | 1.1 | 153.6 | ... | ... | -0.986061 |
| 0.003742 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 159.7 | 1.1 | 158.6 | ... | ... | -0.985973 |
| 0.003672 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 164.7 | 1.1 | 163.6 | ... | ... | -0.985885 |
| 0.003605 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 169.7 | 1.1 | 168.6 | ... | ... | -0.985797 |
| 0.003542 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 174.7 | 1.1 | 173.6 | ... | ... | -0.98571 |
| 0.003482 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 179.7 | 1.1 | 178.6 | ... | ... | -0.985623 |
| 0.003371 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 189.7 | 1.1 | 188.6 | ... | ... | -0.985451 |
| 0.003269 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 199.7 | 1.1 | 198.6 | ... | ... | -0.985279 |
| 0.003177 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 209.7 | 1.1 | 208.6 | ... | ... | -0.985109 |
| 0.003092 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 219.7 | 1.1 | 218.6 | ... | ... | -0.98494 |
| 0.003014 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 229.7 | 1.1 | 228.6 | ... | ... | -0.984772 |
| 0.002942 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 239.7 | 1.1 | 238.6 | ... | ... | -0.984604 |
| 0.002875 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 249.7 | 1.1 | 248.6 | ... | ... | -0.984438 |
| 0.002813 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 259.7 | 1.1 | 258.6 | ... | ... | -0.984273 |
| 0.002754 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 269.7 | 1.1 | 268.6 | ... | ... | -0.984108 |
| 0.0027 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 279.7 | 1.1 | 278.6 | ... | ... | -0.983945 |
| 0.002649 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 289.7 | 1.1 | 288.6 | ... | ... | -0.983782 |
| 0.002601 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 299.7 | 1.1 | 298.6 | ... | ... | -0.98362 |
| 0.002556 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 309.7 | 1.1 | 308.6 | ... | ... | -0.983459 |
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.