Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.9236 | ... | ... | 27.88 | 3.80 | 31.68 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001023 |
| 0.922278 | ... | ... | 27.38 | 3.80 | 31.18 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001049 |
| 0.920945 | ... | ... | 26.88 | 3.80 | 30.68 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001076 |
| 0.9196 | ... | ... | 26.38 | 3.80 | 30.18 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001104 |
| 0.918242 | ... | ... | 25.88 | 3.80 | 29.68 | 22500 | 0.01 | -0.01 | 0.01 | ... | ... | -0.001133 |
| 0.916869 | ... | ... | 25.38 | 3.80 | 29.18 | 23000 | 0.01 | -0.01 | 0.01 | ... | ... | -0.001162 |
| 0.915482 | ... | ... | 24.88 | 3.80 | 28.68 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.002114 |
| 0.914078 | ... | ... | 24.38 | 3.80 | 28.18 | 24000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.002169 |
| 0.912656 | ... | ... | 23.88 | 3.80 | 27.68 | 24500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.002225 |
| 0.911215 | ... | ... | 23.38 | 3.80 | 27.18 | 25000 | 0.02 | -0.01 | 0.02 | ... | ... | -0.003174 |
| 0.909753 | ... | ... | 22.88 | 3.80 | 26.68 | 25500 | 0.02 | -0.01 | 0.02 | ... | ... | -0.003256 |
| 0.90827 | ... | ... | 22.38 | 3.80 | 26.18 | 26000 | 0.02 | -0.01 | 0.03 | ... | ... | -0.004208 |
| 0.906763 | ... | ... | 21.88 | 3.80 | 25.68 | 26500 | 0.02 | -0.01 | 0.03 | ... | ... | -0.004318 |
| 0.905231 | ... | ... | 21.38 | 3.80 | 25.18 | 27000 | 0.03 | -0.01 | 0.04 | ... | ... | -0.00529 |
| 0.903673 | ... | ... | 20.88 | 3.80 | 24.68 | 27500 | 0.03 | -0.01 | 0.04 | ... | ... | -0.006266 |
| 0.902086 | ... | ... | 20.38 | 3.80 | 24.18 | 28000 | 0.04 | -0.01 | 0.05 | ... | ... | -0.007253 |
| 0.900468 | ... | ... | 19.88 | 3.80 | 23.68 | 28500 | 0.04 | -0.02 | 0.05 | ... | ... | -0.007447 |
| 0.898818 | ... | ... | 19.38 | 3.80 | 23.18 | 29000 | 0.04 | -0.02 | 0.06 | ... | ... | -0.008478 |
| 0.897133 | ... | ... | 18.88 | 3.80 | 22.68 | 29500 | 0.05 | -0.02 | 0.07 | ... | ... | -0.009531 |
| 0.895411 | ... | ... | 18.38 | 3.80 | 22.18 | 30000 | 0.06 | -0.02 | 0.08 | ... | ... | -0.011403 |
| 0.89365 | ... | ... | 17.88 | 3.80 | 21.68 | 30500 | 0.06 | -0.03 | 0.09 | ... | ... | -0.012509 |
| 0.891846 | ... | ... | 17.38 | 3.80 | 21.18 | 31000 | 0.07 | -0.04 | 0.10 | ... | ... | -0.013648 |
| 0.889997 | ... | ... | 16.89 | 3.80 | 20.68 | 31500 | 0.08 | -0.04 | 0.11 | ... | ... | -0.015601 |
| 0.8881 | ... | ... | 16.39 | 3.79 | 20.18 | 32000 | 0.09 | -0.04 | 0.13 | ... | ... | -0.017585 |
| 0.886151 | ... | ... | 15.90 | 3.78 | 19.68 | 32500 | 0.10 | -0.05 | 0.14 | ... | ... | -0.019608 |
| 0.884146 | ... | ... | 15.41 | 3.77 | 19.18 | 33000 | 0.11 | -0.05 | 0.16 | ... | ... | -0.021679 |
| 0.881867 | ... | ... | 14.93 | 3.76 | 18.69 | 33500 | 0.12 | -0.06 | 0.18 | ... | ... | -0.024536 |
| 0.879512 | ... | ... | 14.45 | 3.75 | 18.19 | 34000 | 0.14 | -0.07 | 0.20 | ... | ... | -0.027439 |
| 0.876851 | ... | ... | 13.97 | 3.73 | 17.70 | 34500 | 0.15 | -0.08 | 0.23 | ... | ... | -0.030401 |
| 0.874092 | ... | ... | 13.50 | 3.72 | 17.21 | 35000 | 0.17 | -0.09 | 0.26 | ... | ... | -0.034124 |
| 0.870995 | ... | ... | 13.03 | 3.70 | 16.73 | 35500 | 0.19 | -0.10 | 0.29 | ... | ... | -0.03791 |
| 0.86754 | ... | ... | 12.57 | 3.68 | 16.25 | 36000 | 0.21 | -0.12 | 0.33 | ... | ... | -0.041775 |
| 0.863949 | ... | ... | 12.11 | 3.66 | 15.77 | 36500 | 0.24 | -0.13 | 0.37 | ... | ... | -0.046386 |
| 0.859969 | ... | ... | 11.66 | 3.64 | 15.29 | 37000 | 0.27 | -0.15 | 0.42 | ... | ... | -0.051717 |
| 0.855582 | ... | ... | 11.21 | 3.61 | 14.82 | 37500 | 0.30 | -0.17 | 0.47 | ... | ... | -0.057133 |
| 0.850772 | ... | ... | 10.77 | 3.59 | 14.36 | 38000 | 0.33 | -0.20 | 0.53 | ... | ... | -0.063255 |
| 0.845771 | ... | ... | 10.34 | 3.55 | 13.89 | 38500 | 0.37 | -0.23 | 0.60 | ... | ... | -0.069486 |
| 0.840319 | ... | ... | 9.92 | 3.51 | 13.43 | 39000 | 0.41 | -0.26 | 0.67 | ... | ... | -0.076975 |
| 0.834157 | ... | ... | 9.51 | 3.47 | 12.98 | 39500 | 0.46 | -0.30 | 0.75 | ... | ... | -0.084569 |
| 0.827522 | ... | ... | 9.11 | 3.43 | 12.54 | 40000 | 0.51 | -0.34 | 0.85 | ... | ... | -0.092828 |
| 0.820642 | ... | ... | 8.71 | 3.38 | 12.09 | 40500 | 0.56 | -0.39 | 0.95 | ... | ... | -0.101735 |
| 0.81303 | ... | ... | 8.33 | 3.33 | 11.66 | 41000 | 0.63 | -0.43 | 1.06 | ... | ... | -0.111756 |
| 0.80469 | ... | ... | 7.96 | 3.28 | 11.23 | 41500 | 0.70 | -0.49 | 1.18 | ... | ... | -0.122358 |
| 0.795858 | ... | ... | 7.60 | 3.22 | 10.81 | 42000 | 0.77 | -0.54 | 1.31 | ... | ... | -0.133533 |
| 0.786317 | ... | ... | 7.25 | 3.16 | 10.40 | 42500 | 0.86 | -0.60 | 1.46 | ... | ... | -0.145683 |
| 0.776087 | ... | ... | 6.91 | 3.10 | 10 | 43000 | 0.95 | -0.66 | 1.61 | ... | ... | -0.158732 |
| 0.765198 | ... | ... | 6.58 | 3.03 | 9.61 | 43500 | 1.06 | -0.72 | 1.78 | ... | ... | -0.172608 |
| 0.753861 | ... | ... | 6.27 | 2.96 | 9.23 | 44000 | 1.17 | -0.79 | 1.96 | ... | ... | -0.186908 |
| 0.741737 | ... | ... | 5.96 | 2.90 | 8.86 | 44500 | 1.29 | -0.85 | 2.14 | ... | ... | -0.202249 |
| 0.728902 | ... | ... | 5.67 | 2.83 | 8.50 | 45000 | 1.43 | -0.92 | 2.35 | ... | ... | -0.218208 |
| 0.715578 | ... | ... | 5.39 | 2.77 | 8.16 | 45500 | 1.58 | -0.98 | 2.56 | ... | ... | -0.234969 |
| 0.70181 | ... | ... | 5.13 | 2.70 | 7.82 | 46000 | 1.74 | -1.05 | 2.78 | ... | ... | -0.252171 |
| 0.687532 | ... | ... | 4.87 | 2.64 | 7.50 | 46500 | 1.91 | -1.11 | 3.02 | ... | ... | -0.269947 |
| 0.672837 | ... | ... | 4.62 | 2.58 | 7.20 | 47000 | 2.10 | -1.17 | 3.27 | ... | ... | -0.288162 |
| 0.657819 | ... | ... | 4.39 | 2.52 | 6.91 | 47500 | 2.30 | -1.22 | 3.52 | ... | ... | -0.306546 |
| 0.642635 | ... | ... | 4.17 | 2.46 | 6.63 | 48000 | 2.51 | -1.28 | 3.79 | ... | ... | -0.325051 |
| 0.627287 | ... | ... | 3.95 | 2.41 | 6.36 | 48500 | 2.74 | -1.33 | 4.07 | ... | ... | -0.343799 |
| 0.61187 | ... | ... | 3.75 | 2.37 | 6.11 | 49000 | 2.98 | -1.38 | 4.36 | ... | ... | -0.362474 |
| 0.596498 | ... | ... | 3.55 | 2.32 | 5.87 | 49500 | 3.23 | -1.43 | 4.66 | ... | ... | -0.381033 |
| 0.581184 | ... | ... | 3.37 | 2.28 | 5.64 | 50000 | 3.50 | -1.47 | 4.96 | ... | ... | -0.399445 |
| 0.566001 | ... | ... | 3.19 | 2.23 | 5.42 | 50500 | 3.77 | -1.51 | 5.28 | ... | ... | -0.417609 |
| 0.551019 | ... | ... | 3.02 | 2.20 | 5.22 | 51000 | 4.06 | -1.55 | 5.60 | ... | ... | -0.435486 |
| 0.536271 | ... | ... | 2.86 | 2.16 | 5.02 | 51500 | 4.35 | -1.58 | 5.93 | ... | ... | -0.453034 |
| 0.521797 | ... | ... | 2.71 | 2.13 | 4.84 | 52000 | 4.66 | -1.62 | 6.27 | ... | ... | -0.470212 |
| 0.507555 | ... | ... | 2.57 | 2.09 | 4.66 | 52500 | 4.97 | -1.65 | 6.62 | ... | ... | -0.486978 |
| 0.493637 | ... | ... | 2.43 | 2.06 | 4.49 | 53000 | 5.30 | -1.68 | 6.98 | ... | ... | -0.503292 |
| 0.48008 | ... | ... | 2.30 | 2.03 | 4.33 | 53500 | 5.63 | -1.71 | 7.34 | ... | ... | -0.519242 |
| 0.466804 | ... | ... | 2.17 | 2 | 4.17 | 54000 | 5.96 | -1.75 | 7.71 | ... | ... | -0.534838 |
| 0.453806 | ... | ... | 2.06 | 1.97 | 4.02 | 54500 | 6.31 | -1.78 | 8.08 | ... | ... | -0.549926 |
| 0.441233 | ... | ... | 1.95 | 1.94 | 3.88 | 55000 | 6.66 | -1.81 | 8.46 | ... | ... | -0.564642 |
| 0.42881 | ... | ... | 1.84 | 1.90 | 3.74 | 55500 | 7.01 | -1.85 | 8.85 | ... | ... | -0.579185 |
| 0.416672 | ... | ... | 1.74 | 1.87 | 3.61 | 56000 | 7.37 | -1.88 | 9.24 | ... | ... | -0.59318 |
| 0.405002 | ... | ... | 1.65 | 1.84 | 3.48 | 56500 | 7.73 | -1.91 | 9.64 | ... | ... | -0.606806 |
| 0.393271 | ... | ... | 1.56 | 1.80 | 3.35 | 57000 | 8.10 | -1.95 | 10.05 | ... | ... | -0.620303 |
| 0.382019 | ... | ... | 1.47 | 1.76 | 3.23 | 57500 | 8.47 | -1.99 | 10.45 | ... | ... | -0.633455 |
| 0.370866 | ... | ... | 1.39 | 1.72 | 3.11 | 58000 | 8.84 | -2.03 | 10.87 | ... | ... | -0.646524 |
| 0.359788 | ... | ... | 1.31 | 1.68 | 2.99 | 58500 | 9.21 | -2.08 | 11.29 | ... | ... | -0.659262 |
| 0.348994 | ... | ... | 1.24 | 1.64 | 2.88 | 59000 | 9.59 | -2.12 | 11.71 | ... | ... | -0.671959 |
| 0.338253 | ... | ... | 1.17 | 1.59 | 2.76 | 59500 | 9.97 | -2.17 | 12.13 | ... | ... | -0.684333 |
| 0.327545 | ... | ... | 1.11 | 1.54 | 2.65 | 60000 | 10.35 | -2.22 | 12.57 | ... | ... | -0.696703 |
| 0.317112 | ... | ... | 1.05 | 1.49 | 2.54 | 60500 | 10.73 | -2.28 | 13 | ... | ... | -0.709101 |
| 0.306694 | ... | ... | 0.99 | 1.44 | 2.43 | 61000 | 11.11 | -2.33 | 13.44 | ... | ... | -0.721197 |
| 0.296554 | ... | ... | 0.94 | 1.38 | 2.32 | 61500 | 11.50 | -2.38 | 13.88 | ... | ... | -0.732977 |
| 0.286706 | ... | ... | 0.89 | 1.33 | 2.22 | 62000 | 11.89 | -2.44 | 14.33 | ... | ... | -0.744818 |
| 0.276861 | ... | ... | 0.84 | 1.28 | 2.12 | 62500 | 12.29 | -2.49 | 14.77 | ... | ... | -0.75634 |
| 0.267315 | ... | ... | 0.80 | 1.23 | 2.03 | 63000 | 12.68 | -2.55 | 15.23 | ... | ... | -0.767955 |
| 0.25776 | ... | ... | 0.76 | 1.18 | 1.93 | 63500 | 13.09 | -2.60 | 15.68 | ... | ... | -0.778798 |
| 0.248847 | ... | ... | 0.72 | 1.13 | 1.85 | 64000 | 13.49 | -2.65 | 16.14 | ... | ... | -0.789727 |
| 0.239935 | ... | ... | 0.68 | 1.08 | 1.76 | 64500 | 13.90 | -2.70 | 16.60 | ... | ... | -0.800289 |
| 0.231364 | ... | ... | 0.65 | 1.04 | 1.68 | 65000 | 14.32 | -2.75 | 17.06 | ... | ... | -0.81046 |
| 0.223149 | ... | ... | 0.62 | 0.99 | 1.61 | 65500 | 14.74 | -2.79 | 17.53 | ... | ... | -0.820212 |
| 0.215307 | ... | ... | 0.59 | 0.95 | 1.54 | 66000 | 15.16 | -2.84 | 17.99 | ... | ... | -0.830064 |
| 0.207474 | ... | ... | 0.56 | 0.91 | 1.47 | 66500 | 15.59 | -2.88 | 18.46 | ... | ... | -0.838914 |
| 0.200417 | ... | ... | 0.53 | 0.88 | 1.41 | 67000 | 16.02 | -2.92 | 18.94 | ... | ... | -0.847843 |
| 0.193384 | ... | ... | 0.51 | 0.84 | 1.35 | 67500 | 16.45 | -2.96 | 19.41 | ... | ... | -0.856273 |
| 0.186364 | ... | ... | 0.48 | 0.81 | 1.29 | 68000 | 16.89 | -2.99 | 19.88 | ... | ... | -0.86417 |
| 0.180178 | ... | ... | 0.46 | 0.78 | 1.24 | 68500 | 17.33 | -3.03 | 20.36 | ... | ... | -0.872144 |
| 0.174021 | ... | ... | 0.44 | 0.75 | 1.19 | 69000 | 17.78 | -3.06 | 20.84 | ... | ... | -0.879551 |
| 0.167886 | ... | ... | 0.42 | 0.72 | 1.14 | 69500 | 18.23 | -3.09 | 21.32 | ... | ... | -0.886354 |
| 0.162201 | ... | ... | 0.40 | 0.69 | 1.09 | 70000 | 18.68 | -3.12 | 21.80 | ... | ... | -0.893222 |
| 0.15654 | ... | ... | 0.39 | 0.66 | 1.05 | 70500 | 19.13 | -3.16 | 22.28 | ... | ... | -0.900177 |
| 0.151346 | ... | ... | 0.37 | 0.64 | 1.01 | 71000 | 19.58 | -3.18 | 22.76 | ... | ... | -0.906486 |
| 0.146177 | ... | ... | 0.35 | 0.62 | 0.97 | 71500 | 20.04 | -3.21 | 23.25 | ... | ... | -0.9121 |
| 0.141492 | ... | ... | 0.34 | 0.60 | 0.93 | 72000 | 20.50 | -3.24 | 23.74 | ... | ... | -0.918587 |
| 0.136833 | ... | ... | 0.32 | 0.58 | 0.90 | 72500 | 20.96 | -3.26 | 24.22 | ... | ... | -0.923535 |
| 0.132675 | ... | ... | 0.31 | 0.56 | 0.87 | 73000 | 21.43 | -3.28 | 24.71 | ... | ... | -0.928539 |
| 0.128545 | ... | ... | 0.30 | 0.54 | 0.84 | 73500 | 21.89 | -3.31 | 25.20 | ... | ... | -0.933619 |
| 0.124442 | ... | ... | 0.29 | 0.52 | 0.81 | 74000 | 22.36 | -3.33 | 25.69 | ... | ... | -0.937874 |
| 0.120853 | ... | ... | 0.28 | 0.51 | 0.78 | 74500 | 22.83 | -3.35 | 26.18 | ... | ... | -0.94219 |
| 0.117293 | ... | ... | 0.26 | 0.50 | 0.76 | 75000 | 23.30 | -3.37 | 26.67 | ... | ... | -0.946586 |
| 0.113759 | ... | ... | 0.25 | 0.48 | 0.73 | 75500 | 23.78 | -3.39 | 27.16 | ... | ... | -0.950067 |
| 0.110247 | ... | ... | 0.25 | 0.46 | 0.71 | 76000 | 24.25 | -3.41 | 27.66 | ... | ... | -0.954666 |
| 0.106755 | ... | ... | 0.24 | 0.45 | 0.68 | 76500 | 24.72 | -3.43 | 28.15 | ... | ... | -0.958325 |
| 0.103797 | ... | ... | 0.23 | 0.44 | 0.66 | 77000 | 25.20 | -3.44 | 28.64 | ... | ... | -0.96094 |
| 0.100862 | ... | ... | 0.22 | 0.43 | 0.64 | 77500 | 25.68 | -3.46 | 29.14 | ... | ... | -0.964808 |
| 0.097949 | ... | ... | 0.21 | 0.41 | 0.62 | 78000 | 26.16 | -3.48 | 29.63 | ... | ... | -0.967591 |
| 0.095055 | ... | ... | 0.20 | 0.40 | 0.60 | 78500 | 26.63 | -3.50 | 30.13 | ... | ... | -0.971875 |
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.