Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990845 | ... | ... | 131.4 | -1.1 | 130.3 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002389 |
| 0.9907 | ... | ... | 126.4 | -1.1 | 125.3 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002512 |
| 0.990557 | ... | ... | 121.4 | -1.1 | 120.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002644 |
| 0.990416 | ... | ... | 116.4 | -1.1 | 115.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002784 |
| 0.990276 | ... | ... | 111.4 | -1.1 | 110.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002936 |
| 0.990138 | ... | ... | 106.4 | -1.1 | 105.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.003099 |
| 0.990002 | ... | ... | 101.4 | -1.1 | 100.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003275 |
| 0.989867 | ... | ... | 96.4 | -1.1 | 95.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003468 |
| 0.989733 | ... | ... | 91.4 | -1.1 | 90.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003678 |
| 0.989601 | ... | ... | 86.4 | -1.1 | 85.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003909 |
| 0.98947 | ... | ... | 81.4 | -1.1 | 80.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004165 |
| 0.98934 | ... | ... | 76.4 | -1.1 | 75.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004449 |
| 0.989211 | ... | ... | 71.4 | -1.1 | 70.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004769 |
| 0.989083 | ... | ... | 66.4 | -1.1 | 65.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.005129 |
| 0.988957 | ... | ... | 61.4 | -1.1 | 60.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.005541 |
| 0.988832 | ... | ... | 56.4 | -1.1 | 55.3 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.006017 |
| 0.988708 | ... | ... | 51.4 | -1.1 | 50.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006573 |
| 0.988584 | ... | ... | 46.4 | -1.1 | 45.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.007235 |
| 0.988462 | ... | ... | 41.4 | -1.1 | 40.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.008036 |
| 0.98834 | ... | ... | 36.4 | -1.1 | 35.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.00903 |
| 0.980942 | ... | ... | 31.4 | -1.1 | 30.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010302 |
| 0.979421 | ... | ... | 26.5 | -1.1 | 25.4 | 24500 | 0.1 | 0 | 0.1 | 0 | 0 | -0.011996 |
| 0.977282 | ... | ... | 21.5 | -1.2 | 20.4 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.024244 |
| 0.953584 | 15.4 | 15.4 | 16.6 | -1.1 | 15.5 | 25500 | 0.2 | -0.1 | 0.2 | ... | ... | -0.040267 |
| 0.951632 | ... | ... | 15.6 | -1.2 | 14.5 | 25600 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.042317 |
| 0.940215 | ... | ... | 14.7 | -1.2 | 13.5 | 25700 | 0.2 | -0.1 | 0.3 | ... | ... | -0.054305 |
| 0.928492 | ... | ... | 13.7 | -1.2 | 12.6 | 25800 | 0.3 | -0.1 | 0.3 | 0.3 | 0.3 | -0.066486 |
| 0.916237 | ... | ... | 12.8 | -1.2 | 11.6 | 25900 | 0.3 | -0.1 | 0.4 | 0.4 | 0.4 | -0.079133 |
| 0.895619 | ... | ... | 11.8 | -1.1 | 10.7 | 26000 | 0.4 | -0.1 | 0.5 | 0.5 | 0.4 | -0.100282 |
| 0.874736 | ... | ... | 10.9 | -1.1 | 9.8 | 26100 | 0.5 | -0.1 | 0.6 | ... | ... | -0.121581 |
| 0.853064 | ... | ... | 10.1 | -1.2 | 8.9 | 26200 | 0.7 | 0 | 0.7 | 0.7 | 0.7 | -0.149855 |
| 0.818777 | ... | ... | 9.2 | -1.1 | 8.1 | 26300 | 0.8 | 0 | 0.8 | ... | ... | -0.17832 |
| 0.784861 | ... | ... | 8.4 | -1.1 | 7.3 | 26400 | 1 | 0.1 | 1 | ... | ... | -0.212562 |
| 0.746312 | ... | ... | 7.6 | -1 | 6.6 | 26500 | 1.3 | 0.1 | 1.2 | 1 | 1 | -0.2514 |
| 0.707379 | ... | ... | 6.8 | -1 | 5.8 | 26600 | 1.5 | 0.1 | 1.5 | 2.1 | 1.7 | -0.290553 |
| 0.661989 | ... | ... | 6.1 | -1 | 5.2 | 26700 | 1.9 | 0.2 | 1.7 | 2.5 | 2 | -0.336135 |
| 0.615012 | ... | ... | 5.5 | -0.9 | 4.6 | 26800 | 2.3 | 0.2 | 2.1 | 2.6 | 2.6 | -0.383247 |
| 0.568145 | ... | ... | 4.9 | -0.9 | 4 | 26900 | 2.7 | 0.2 | 2.5 | 2.9 | 2.9 | -0.430197 |
| 0.519714 | 4.8 | 3.3 | 4.3 | -0.8 | 3.5 | 27000 | 3.2 | 0.3 | 2.9 | ... | ... | -0.478663 |
| 0.472108 | ... | ... | 3.8 | -0.8 | 3 | 27100 | 3.7 | 0.4 | 3.4 | ... | ... | -0.526257 |
| 0.426079 | ... | ... | 3.3 | -0.7 | 2.6 | 27200 | 4.3 | 0.4 | 3.9 | ... | ... | -0.573521 |
| 0.380433 | 2.8 | 2.4 | 2.9 | -0.7 | 2.2 | 27300 | 4.9 | 0.5 | 4.5 | 5.7 | 5.3 | -0.617773 |
| 0.339227 | ... | ... | 2.5 | -0.6 | 1.9 | 27400 | 5.6 | 0.6 | 5.1 | ... | ... | -0.658841 |
| 0.301942 | 2.3 | 1.8 | 2.2 | -0.5 | 1.7 | 27500 | 6.3 | 0.6 | 5.8 | ... | ... | -0.699141 |
| 0.265646 | ... | ... | 1.9 | -0.5 | 1.4 | 27600 | 7.1 | 0.7 | 6.5 | ... | ... | -0.732045 |
| 0.233796 | ... | ... | 1.6 | -0.4 | 1.2 | 27700 | 7.9 | 0.7 | 7.2 | 9 | 9 | -0.763664 |
| 0.207231 | 1.7 | 1.7 | 1.4 | -0.4 | 1.1 | 27800 | 8.7 | 0.7 | 8 | ... | ... | -0.794686 |
| 0.181625 | ... | ... | 1.2 | -0.3 | 0.9 | 27900 | 9.6 | 0.8 | 8.8 | ... | ... | -0.815325 |
| 0.156488 | 1.4 | 0.9 | 1.1 | -0.3 | 0.8 | 28000 | 10.5 | 0.8 | 9.7 | ... | ... | -0.840138 |
| 0.137399 | 0.8 | 0.8 | 0.9 | -0.3 | 0.7 | 28100 | 11.4 | 0.9 | 10.5 | ... | ... | -0.858933 |
| 0.125045 | ... | ... | 0.8 | -0.2 | 0.6 | 28200 | 12.3 | 0.9 | 11.4 | ... | ... | -0.871064 |
| 0.107191 | ... | ... | 0.7 | -0.2 | 0.5 | 28300 | 13.2 | 0.9 | 12.3 | ... | ... | -0.888551 |
| 0.096169 | ... | ... | 0.7 | -0.2 | 0.5 | 28400 | 14.2 | 1 | 13.2 | ... | ... | -0.899304 |
| 0.085648 | ... | ... | 0.6 | -0.2 | 0.4 | 28500 | 15.1 | 1 | 14.2 | ... | ... | -0.909532 |
| 0.075512 | ... | ... | 0.5 | -0.2 | 0.4 | 28600 | 16.1 | 1 | 15.1 | ... | ... | -0.919351 |
| 0.072691 | ... | ... | 0.5 | -0.1 | 0.4 | 28700 | 17 | 1 | 16.1 | ... | ... | -0.928858 |
| 0.063283 | ... | ... | 0.5 | -0.2 | 0.3 | 28800 | 18 | 1 | 17 | ... | ... | -0.931115 |
| 0.061121 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 28900 | 19 | 1 | 18 | ... | ... | -0.940003 |
| 0.052199 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 29000 | 20 | 1 | 19 | ... | ... | -0.941691 |
| 0.050551 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 29100 | 20.9 | 1 | 19.9 | ... | ... | -0.950164 |
| 0.04191 | 0.3 | 0.2 | 0.4 | -0.2 | 0.2 | 29200 | 21.9 | 1 | 20.9 | ... | ... | -0.9514 |
| 0.040676 | ... | ... | 0.3 | -0.1 | 0.2 | 29300 | 22.9 | 1 | 21.9 | ... | ... | -0.952544 |
| 0.039527 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29400 | 23.9 | 1 | 22.9 | ... | ... | -0.960504 |
| 0.038456 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29500 | 24.9 | 1 | 23.9 | ... | ... | -0.961308 |
| 0.030391 | ... | ... | 0.3 | -0.1 | 0.2 | 29600 | 25.9 | 1 | 24.9 | ... | ... | -0.962056 |
| 0.029611 | ... | ... | 0.3 | -0.1 | 0.2 | 29700 | 26.9 | 1 | 25.9 | ... | ... | -0.962755 |
| 0.028879 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29800 | 27.8 | 1 | 26.8 | ... | ... | -0.970228 |
| 0.028189 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29900 | 28.8 | 1 | 27.8 | ... | ... | -0.970674 |
| 0.027539 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 30000 | 29.8 | 1 | 28.8 | ... | ... | -0.971092 |
| 0.026925 | ... | ... | 0.2 | -0.1 | 0.2 | 30100 | 30.8 | 1 | 29.8 | ... | ... | -0.971485 |
| 0.026343 | ... | ... | 0.2 | -0.1 | 0.2 | 30200 | 31.8 | 1 | 30.8 | ... | ... | -0.971854 |
| 0.018224 | ... | ... | 0.2 | -0.1 | 0.1 | 30500 | 34.8 | 1.1 | 33.8 | ... | ... | -0.97284 |
| 0.016592 | ... | ... | 0.2 | -0.1 | 0.1 | 31000 | 39.8 | 1.1 | 38.7 | ... | ... | -0.979985 |
| 0.008852 | ... | ... | 0.1 | -0.1 | 0.1 | 31500 | 44.7 | 1.1 | 43.7 | ... | ... | -0.986498 |
| 0.008205 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 32000 | 49.7 | 1.1 | 48.7 | ... | ... | -0.986389 |
| 0.007666 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 54.7 | 1.1 | 53.6 | ... | ... | -0.98628 |
| 0.007206 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 59.7 | 1.1 | 58.6 | ... | ... | -0.986171 |
| 0.006812 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 64.7 | 1.1 | 63.6 | ... | ... | -0.986063 |
| 0.006467 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 69.7 | 1.1 | 68.6 | ... | ... | -0.985955 |
| 0.006164 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 74.7 | 1.1 | 73.6 | ... | ... | -0.985848 |
| 0.005896 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 79.7 | 1.1 | 78.6 | ... | ... | -0.985741 |
| 0.005656 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 84.7 | 1.1 | 83.6 | ... | ... | -0.985635 |
| 0.00544 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 89.7 | 1.1 | 88.6 | ... | ... | -0.98553 |
| 0.005245 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 94.7 | 1.1 | 93.6 | ... | ... | -0.985425 |
| 0.005068 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 99.7 | 1.1 | 98.6 | ... | ... | -0.985321 |
| 0.004906 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 104.7 | 1.1 | 103.6 | ... | ... | -0.985217 |
| 0.004756 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 109.7 | 1.1 | 108.6 | ... | ... | -0.985113 |
| 0.004619 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 114.7 | 1.1 | 113.6 | ... | ... | -0.98501 |
| 0.004493 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 119.7 | 1.1 | 118.6 | ... | ... | -0.984907 |
| 0.004375 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 124.7 | 1.1 | 123.6 | ... | ... | -0.984805 |
| 0.004266 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 129.7 | 1.1 | 128.6 | ... | ... | -0.984703 |
| 0.004164 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 134.7 | 1.1 | 133.6 | ... | ... | -0.984601 |
| 0.004069 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 41000 | 139.7 | 1.1 | 138.6 | ... | ... | -0.9845 |
| 0.003979 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 144.7 | 1.1 | 143.6 | ... | ... | -0.984399 |
| 0.003895 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 149.7 | 1.1 | 148.6 | ... | ... | -0.984298 |
| 0.003817 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 154.7 | 1.1 | 153.6 | ... | ... | -0.984198 |
| 0.003742 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 159.7 | 1.1 | 158.6 | ... | ... | -0.984098 |
| 0.003672 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 164.7 | 1.1 | 163.6 | ... | ... | -0.983999 |
| 0.003605 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 169.7 | 1.1 | 168.6 | ... | ... | -0.9839 |
| 0.003542 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 174.7 | 1.1 | 173.6 | ... | ... | -0.983801 |
| 0.003482 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 179.7 | 1.1 | 178.6 | ... | ... | -0.983702 |
| 0.003371 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 189.7 | 1.1 | 188.6 | ... | ... | -0.983507 |
| 0.003269 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 199.7 | 1.1 | 198.6 | ... | ... | -0.983313 |
| 0.003177 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 209.7 | 1.1 | 208.6 | ... | ... | -0.983119 |
| 0.003092 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 219.7 | 1.1 | 218.6 | ... | ... | -0.982928 |
| 0.003014 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 229.7 | 1.1 | 228.6 | ... | ... | -0.982737 |
| 0.002941 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 239.7 | 1.1 | 238.6 | ... | ... | -0.982547 |
| 0.002875 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 249.7 | 1.1 | 248.6 | ... | ... | -0.982359 |
| 0.002813 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 259.7 | 1.1 | 258.6 | ... | ... | -0.982171 |
| 0.002754 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 269.7 | 1.1 | 268.6 | ... | ... | -0.981985 |
| 0.0027 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 279.7 | 1.1 | 278.6 | ... | ... | -0.981799 |
| 0.002649 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 289.7 | 1.1 | 288.6 | ... | ... | -0.981615 |
| 0.002601 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 299.7 | 1.1 | 298.6 | ... | ... | -0.981432 |
| 0.002556 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 309.7 | 1.1 | 308.6 | ... | ... | -0.981249 |
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.