Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993173 | ... | ... | 136.8 | 0.6 | 137.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002254 |
| 0.993324 | ... | ... | 131.8 | 0.6 | 132.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002365 |
| 0.993508 | ... | ... | 126.8 | 0.6 | 127.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002484 |
| 0.99373 | ... | ... | 121.8 | 0.6 | 122.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002611 |
| 0.993996 | ... | ... | 116.8 | 0.6 | 117.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002747 |
| 0.994315 | ... | ... | 111.8 | 0.6 | 112.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002893 |
| 0.994697 | ... | ... | 106.8 | 0.6 | 107.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003049 |
| 0.995158 | ... | ... | 101.8 | 0.6 | 102.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003219 |
| 0.995719 | ... | ... | 96.8 | 0.6 | 97.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003404 |
| 0.996422 | ... | ... | 91.8 | 0.6 | 92.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003605 |
| 0.997376 | ... | ... | 86.8 | 0.6 | 87.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003825 |
| 0.997688 | ... | ... | 81.8 | 0.6 | 82.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004069 |
| 0.997688 | ... | ... | 76.8 | 0.6 | 77.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004339 |
| 0.997688 | ... | ... | 71.8 | 0.6 | 72.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.004641 |
| 0.997688 | ... | ... | 66.8 | 0.6 | 67.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.004981 |
| 0.997688 | ... | ... | 61.8 | 0.6 | 62.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.005367 |
| 0.997688 | ... | ... | 56.8 | 0.6 | 57.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.005811 |
| 0.997688 | ... | ... | 51.8 | 0.6 | 52.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.006327 |
| 0.997688 | ... | ... | 46.8 | 0.6 | 47.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.006936 |
| 0.997688 | ... | ... | 41.8 | 0.6 | 42.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.007667 |
| 0.997688 | ... | ... | 36.8 | 0.6 | 37.4 | 24000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.008564 |
| 0.997688 | 32.1 | 32.1 | 31.9 | 0.6 | 32.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009694 |
| 0.997688 | ... | ... | 26.9 | 0.6 | 27.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.018985 |
| 0.99664 | ... | ... | 22 | 0.6 | 22.6 | 25500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.036853 |
| 0.96299 | 20.3 | 20.3 | 17.2 | 0.6 | 17.7 | 26000 | 0.4 | 0 | 0.4 | 0.4 | 0.4 | -0.064733 |
| 0.953204 | ... | ... | 16.2 | 0.6 | 16.8 | 26100 | 0.4 | 0 | 0.4 | 0.4 | 0.4 | -0.073465 |
| 0.936004 | ... | ... | 15.3 | 0.6 | 15.9 | 26200 | 0.5 | -0.1 | 0.5 | 0.5 | 0.5 | -0.082511 |
| 0.926304 | ... | ... | 14.4 | 0.6 | 14.9 | 26300 | 0.6 | -0.1 | 0.6 | ... | ... | -0.097417 |
| 0.909717 | ... | ... | 13.5 | 0.6 | 14 | 26400 | 0.6 | -0.1 | 0.7 | ... | ... | -0.107274 |
| 0.893209 | ... | ... | 12.6 | 0.6 | 13.1 | 26500 | 0.7 | -0.1 | 0.8 | ... | ... | -0.122805 |
| 0.871112 | ... | ... | 11.7 | 0.6 | 12.3 | 26600 | 0.9 | -0.1 | 1 | ... | ... | -0.14336 |
| 0.854143 | ... | ... | 10.9 | 0.5 | 11.4 | 26700 | 1 | -0.1 | 1.1 | 0.8 | 0.8 | -0.163954 |
| 0.827303 | ... | ... | 10.1 | 0.5 | 10.6 | 26800 | 1.2 | -0.2 | 1.3 | ... | ... | -0.184904 |
| 0.800829 | ... | ... | 9.3 | 0.5 | 9.8 | 26900 | 1.4 | -0.2 | 1.5 | ... | ... | -0.209996 |
| 0.770775 | ... | ... | 8.6 | 0.5 | 9 | 27000 | 1.6 | -0.2 | 1.8 | 1.6 | 1 | -0.238465 |
| 0.740903 | ... | ... | 7.8 | 0.5 | 8.3 | 27100 | 1.9 | -0.1 | 2 | 2 | 1.9 | -0.269517 |
| 0.70819 | ... | ... | 7.1 | 0.5 | 7.6 | 27200 | 2.2 | -0.2 | 2.4 | 2.2 | 1.7 | -0.300281 |
| 0.673422 | 7.3 | 7.3 | 6.5 | 0.5 | 6.9 | 27300 | 2.6 | -0.2 | 2.7 | 2.5 | 1.7 | -0.333006 |
| 0.637345 | ... | ... | 5.9 | 0.5 | 6.3 | 27400 | 2.9 | -0.2 | 3.1 | ... | ... | -0.365695 |
| 0.600664 | 7.7 | 5.1 | 5.3 | 0.5 | 5.8 | 27500 | 3.4 | -0.2 | 3.5 | 2.7 | 2.1 | -0.400729 |
| 0.564603 | ... | ... | 4.8 | 0.5 | 5.2 | 27600 | 3.8 | -0.2 | 4 | ... | ... | -0.435232 |
| 0.52837 | ... | ... | 4.3 | 0.5 | 4.7 | 27700 | 4.3 | -0.2 | 4.5 | ... | ... | -0.469894 |
| 0.492346 | 5.1 | 3.9 | 3.8 | 0.4 | 4.2 | 27800 | 4.8 | -0.2 | 5 | 3.7 | 3.5 | -0.504349 |
| 0.457256 | ... | ... | 3.4 | 0.4 | 3.8 | 27900 | 5.4 | -0.2 | 5.6 | ... | ... | -0.537898 |
| 0.422819 | 3.1 | 3.1 | 3.1 | 0.4 | 3.4 | 28000 | 6 | -0.3 | 6.3 | 4.3 | 4.3 | -0.57079 |
| 0.389908 | 3.9 | 3.1 | 2.8 | 0.3 | 3.1 | 28100 | 6.7 | -0.3 | 6.9 | 4.7 | 4.7 | -0.602204 |
| 0.359121 | 2.8 | 2.6 | 2.5 | 0.3 | 2.8 | 28200 | 7.4 | -0.3 | 7.7 | ... | ... | -0.631583 |
| 0.328959 | 3.3 | 3 | 2.2 | 0.3 | 2.5 | 28300 | 8.1 | -0.3 | 8.4 | ... | ... | -0.66029 |
| 0.301414 | ... | ... | 2 | 0.3 | 2.2 | 28400 | 8.8 | -0.4 | 9.2 | ... | ... | -0.686498 |
| 0.277046 | 2.7 | 1.7 | 1.8 | 0.3 | 2 | 28500 | 9.6 | -0.4 | 10 | 8.9 | 8.9 | -0.709713 |
| 0.253435 | ... | ... | 1.6 | 0.3 | 1.8 | 28600 | 10.4 | -0.4 | 10.8 | ... | ... | -0.732123 |
| 0.233463 | 2.2 | 2.2 | 1.4 | 0.3 | 1.7 | 28700 | 11.2 | -0.4 | 11.6 | ... | ... | -0.753969 |
| 0.210853 | ... | ... | 1.3 | 0.2 | 1.5 | 28800 | 12.1 | -0.4 | 12.5 | ... | ... | -0.772397 |
| 0.195517 | 1.5 | 1.3 | 1.2 | 0.2 | 1.4 | 28900 | 12.9 | -0.5 | 13.4 | ... | ... | -0.790233 |
| 0.177163 | 1.5 | 1 | 1.1 | 0.2 | 1.2 | 29000 | 13.8 | -0.5 | 14.3 | 11.9 | 11.9 | -0.804253 |
| 0.162982 | ... | ... | 1 | 0.2 | 1.1 | 29100 | 14.7 | -0.5 | 15.2 | ... | ... | -0.817662 |
| 0.149254 | 1 | 1 | 0.9 | 0.1 | 1 | 29200 | 15.6 | -0.5 | 16.1 | ... | ... | -0.830564 |
| 0.140084 | 1.2 | 0.9 | 0.8 | 0.2 | 1 | 29300 | 16.5 | -0.5 | 17 | ... | ... | -0.843056 |
| 0.127128 | 0.9 | 0.9 | 0.8 | 0.1 | 0.9 | 29400 | 17.5 | -0.5 | 17.9 | ... | ... | -0.851431 |
| 0.118797 | 1 | 0.9 | 0.7 | 0.1 | 0.8 | 29500 | 18.4 | -0.5 | 18.9 | 15.8 | 15.8 | -0.863202 |
| 0.110817 | 1 | 1 | 0.7 | 0.1 | 0.8 | 29600 | 19.3 | -0.5 | 19.8 | ... | ... | -0.870813 |
| 0.103139 | 1 | 0.8 | 0.6 | 0.1 | 0.7 | 29700 | 20.3 | -0.5 | 20.8 | ... | ... | -0.878097 |
| 0.095719 | 0.9 | 0.8 | 0.6 | 0.1 | 0.7 | 29800 | 21.2 | -0.6 | 21.8 | ... | ... | -0.885096 |
| 0.088516 | 0.8 | 0.8 | 0.6 | 0.1 | 0.6 | 29900 | 22.2 | -0.5 | 22.7 | ... | ... | -0.887867 |
| 0.086172 | 0.8 | 0.6 | 0.5 | 0.1 | 0.6 | 30000 | 23.2 | -0.5 | 23.7 | 24.1 | 20.3 | -0.894348 |
| 0.079397 | 0.7 | 0.7 | 0.5 | 0.1 | 0.6 | 30100 | 24.1 | -0.6 | 24.7 | ... | ... | -0.900634 |
| 0.077435 | 0.7 | 0.7 | 0.5 | 0.1 | 0.6 | 30200 | 25.1 | -0.5 | 25.6 | ... | ... | -0.902747 |
| 0.063171 | 0.6 | 0.5 | 0.4 | 0.1 | 0.5 | 30500 | 28 | -0.6 | 28.6 | ... | ... | -0.916049 |
| 0.052509 | 0.5 | 0.4 | 0.3 | 0.1 | 0.4 | 31000 | 32.9 | -0.6 | 33.5 | 31.7 | 30 | -0.930446 |
| 0.039115 | 0.5 | 0.5 | 0.3 | 0.1 | 0.3 | 31500 | 37.9 | -0.6 | 38.4 | ... | ... | -0.938869 |
| 0.03158 | 0.4 | 0.3 | 0.2 | 0.1 | 0.3 | 32000 | 42.8 | -0.6 | 43.4 | 43.5 | 39.8 | -0.945942 |
| 0.024865 | 0.4 | 0.3 | 0.2 | 0 | 0.2 | 32500 | 47.8 | -0.6 | 48.3 | ... | ... | -0.95203 |
| 0.02327 | 0.3 | 0.2 | 0.2 | 0.1 | 0.2 | 33000 | 52.7 | -0.6 | 53.3 | ... | ... | -0.957377 |
| 0.017587 | ... | ... | 0.1 | 0.1 | 0.2 | 33500 | 57.7 | -0.6 | 58.3 | ... | ... | -0.962154 |
| 0.012118 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 62.7 | -0.6 | 63.3 | ... | ... | -0.963212 |
| 0.011501 | 0.2 | 0.1 | 0.1 | 0 | 0.1 | 34500 | 67.6 | -0.6 | 68.2 | ... | ... | -0.967218 |
| 0.006278 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 72.6 | -0.6 | 73.2 | ... | ... | -0.96784 |
| 0.005994 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 77.6 | -0.6 | 78.2 | ... | ... | -0.968374 |
| 0.005742 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 36000 | 82.6 | -0.6 | 83.2 | ... | ... | -0.968833 |
| 0.005516 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 36500 | 87.6 | -0.6 | 88.2 | ... | ... | -0.969231 |
| 0.005311 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 92.6 | -0.6 | 93.2 | ... | ... | -0.969575 |
| 0.005126 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 37500 | 97.6 | -0.6 | 98.2 | ... | ... | -0.969875 |
| 0.004957 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 102.6 | -0.6 | 103.2 | ... | ... | -0.970136 |
| 0.004802 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 107.6 | -0.6 | 108.2 | ... | ... | -0.970364 |
| 0.004659 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 112.6 | -0.6 | 113.2 | ... | ... | -0.970562 |
| 0.004528 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 117.6 | -0.6 | 118.2 | ... | ... | -0.970735 |
| 0.004407 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 122.6 | -0.6 | 123.2 | ... | ... | -0.970885 |
| 0.004294 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 127.6 | -0.6 | 128.2 | ... | ... | -0.971014 |
| 0.004188 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 132.6 | -0.6 | 133.2 | ... | ... | -0.971126 |
| 0.00409 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 137.6 | -0.6 | 138.2 | ... | ... | -0.971222 |
| 0.003998 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 142.6 | -0.6 | 143.2 | ... | ... | -0.971304 |
| 0.003912 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 147.6 | -0.6 | 148.2 | ... | ... | -0.971372 |
| 0.00383 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 152.6 | -0.6 | 153.2 | ... | ... | -0.971429 |
| 0.003754 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 157.6 | -0.6 | 158.2 | ... | ... | -0.971475 |
| 0.003682 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 162.6 | -0.6 | 163.2 | ... | ... | -0.971512 |
| 0.003614 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 167.6 | -0.6 | 168.2 | ... | ... | -0.97154 |
| 0.003549 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 172.6 | -0.6 | 173.2 | ... | ... | -0.971559 |
| 0.003429 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 182.6 | -0.6 | 183.2 | ... | ... | -0.971577 |
| 0.003321 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 192.6 | -0.6 | 193.2 | ... | ... | -0.97157 |
| 0.003222 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 202.6 | -0.6 | 203.2 | ... | ... | -0.971542 |
| 0.003131 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 212.6 | -0.6 | 213.2 | ... | ... | -0.971496 |
| 0.003049 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 222.6 | -0.6 | 223.2 | ... | ... | -0.971434 |
| 0.002972 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 232.6 | -0.6 | 233.2 | ... | ... | -0.971358 |
| 0.002901 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 242.6 | -0.6 | 243.2 | ... | ... | -0.971271 |
| 0.002836 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 252.6 | -0.6 | 253.2 | ... | ... | -0.971173 |
| 0.002775 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 262.6 | -0.6 | 263.2 | ... | ... | -0.971066 |
| 0.002717 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 272.6 | -0.6 | 273.2 | ... | ... | -0.970951 |
| 0.002664 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 282.6 | -0.6 | 283.2 | ... | ... | -0.97083 |
| 0.002614 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 292.6 | -0.6 | 293.2 | ... | ... | -0.970701 |
| 0.002567 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 302.6 | -0.6 | 303.2 | ... | ... | -0.970568 |
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.