Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.953071 | ... | ... | 34.35 | -0.82 | 33.53 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000932 |
| 0.952591 | ... | ... | 33.85 | -0.82 | 33.03 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000955 |
| 0.952115 | ... | ... | 33.35 | -0.82 | 32.53 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000978 |
| 0.951644 | ... | ... | 32.85 | -0.82 | 32.03 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001002 |
| 0.951177 | ... | ... | 32.35 | -0.82 | 31.53 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001027 |
| 0.950714 | ... | ... | 31.85 | -0.82 | 31.03 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001052 |
| 0.950255 | ... | ... | 31.35 | -0.82 | 30.53 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001078 |
| 0.949799 | ... | ... | 30.85 | -0.82 | 30.03 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001105 |
| 0.949347 | ... | ... | 30.35 | -0.82 | 29.53 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| 0.948899 | ... | ... | 29.85 | -0.82 | 29.03 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.00116 |
| 0.948454 | ... | ... | 29.35 | -0.82 | 28.53 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
| 0.948013 | ... | ... | 28.85 | -0.82 | 28.03 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
| 0.947574 | ... | ... | 28.35 | -0.82 | 27.53 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001248 |
| 0.947139 | ... | ... | 27.85 | -0.82 | 27.03 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00128 |
| 0.946707 | ... | ... | 27.35 | -0.82 | 26.53 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001312 |
| 0.946278 | ... | ... | 26.85 | -0.82 | 26.03 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001345 |
| 0.945851 | ... | ... | 26.35 | -0.82 | 25.53 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00138 |
| 0.945428 | ... | ... | 25.85 | -0.82 | 25.03 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001415 |
| 0.945007 | ... | ... | 25.35 | -0.82 | 24.53 | 29500 | 0.01 | 0.01 | 0.01 | ... | ... | -0.002574 |
| 0.944589 | ... | ... | 24.85 | -0.82 | 24.03 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.00264 |
| 0.944173 | ... | ... | 24.35 | -0.82 | 23.53 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002709 |
| 0.94376 | ... | ... | 23.85 | -0.82 | 23.03 | 31000 | 0.02 | 0.01 | 0.01 | ... | ... | -0.003863 |
| 0.943349 | ... | ... | 23.35 | -0.82 | 22.53 | 31500 | 0.02 | 0 | 0.02 | ... | ... | -0.003966 |
| 0.942941 | ... | ... | 22.85 | -0.82 | 22.03 | 32000 | 0.02 | 0.01 | 0.02 | ... | ... | -0.005125 |
| 0.942535 | ... | ... | 22.35 | -0.82 | 21.53 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.005263 |
| 0.942131 | ... | ... | 21.85 | -0.82 | 21.03 | 33000 | 0.03 | 0.01 | 0.02 | ... | ... | -0.006449 |
| 0.941729 | ... | ... | 21.35 | -0.82 | 20.53 | 33500 | 0.03 | 0.01 | 0.03 | ... | ... | -0.007643 |
| 0.94133 | ... | ... | 20.85 | -0.82 | 20.03 | 34000 | 0.04 | 0.01 | 0.03 | ... | ... | -0.008852 |
| 0.940933 | ... | ... | 20.35 | -0.82 | 19.53 | 34500 | 0.04 | 0.01 | 0.04 | ... | ... | -0.010085 |
| 0.940538 | ... | ... | 19.85 | -0.82 | 19.03 | 35000 | 0.05 | 0.01 | 0.04 | ... | ... | -0.011346 |
| 0.940144 | ... | ... | 19.35 | -0.82 | 18.53 | 35500 | 0.06 | 0.01 | 0.05 | ... | ... | -0.013584 |
| 0.939753 | ... | ... | 18.85 | -0.82 | 18.03 | 36000 | 0.06 | 0.01 | 0.05 | ... | ... | -0.014917 |
| 0.939364 | ... | ... | 18.35 | -0.82 | 17.53 | 36500 | 0.07 | 0.01 | 0.06 | ... | ... | -0.017215 |
| 0.938977 | ... | ... | 17.85 | -0.82 | 17.03 | 37000 | 0.08 | 0.01 | 0.07 | ... | ... | -0.01955 |
| 0.93802 | ... | ... | 17.35 | -0.82 | 16.54 | 37500 | 0.09 | 0.01 | 0.08 | ... | ... | -0.021935 |
| 0.93644 | ... | ... | 16.86 | -0.81 | 16.05 | 38000 | 0.11 | 0.02 | 0.09 | ... | ... | -0.025247 |
| 0.935382 | ... | ... | 16.36 | -0.81 | 15.55 | 38500 | 0.12 | 0.02 | 0.10 | ... | ... | -0.028605 |
| 0.93305 | ... | ... | 15.87 | -0.81 | 15.07 | 39000 | 0.14 | 0.02 | 0.12 | ... | ... | -0.03203 |
| 0.930608 | ... | ... | 15.38 | -0.80 | 14.58 | 39500 | 0.15 | 0.02 | 0.13 | ... | ... | -0.035538 |
| 0.928048 | ... | ... | 14.89 | -0.80 | 14.10 | 40000 | 0.18 | 0.03 | 0.15 | ... | ... | -0.040736 |
| 0.9241 | ... | ... | 14.41 | -0.79 | 13.62 | 40500 | 0.20 | 0.03 | 0.17 | ... | ... | -0.045223 |
| 0.919993 | ... | ... | 13.93 | -0.78 | 13.15 | 41000 | 0.22 | 0.04 | 0.19 | ... | ... | -0.050586 |
| 0.915714 | ... | ... | 13.45 | -0.78 | 12.67 | 41500 | 0.25 | 0.04 | 0.21 | ... | ... | -0.056796 |
| 0.910003 | ... | ... | 12.98 | -0.78 | 12.21 | 42000 | 0.29 | 0.05 | 0.24 | ... | ... | -0.063824 |
| 0.90349 | ... | ... | 12.51 | -0.77 | 11.75 | 42500 | 0.33 | 0.06 | 0.27 | ... | ... | -0.071641 |
| 0.89618 | ... | ... | 12.05 | -0.76 | 11.29 | 43000 | 0.37 | 0.06 | 0.31 | ... | ... | -0.07957 |
| 0.888081 | ... | ... | 11.59 | -0.75 | 10.84 | 43500 | 0.42 | 0.07 | 0.35 | ... | ... | -0.088915 |
| 0.879202 | ... | ... | 11.14 | -0.74 | 10.40 | 44000 | 0.47 | 0.08 | 0.40 | ... | ... | -0.09898 |
| 0.869016 | ... | ... | 10.69 | -0.73 | 9.96 | 44500 | 0.53 | 0.09 | 0.45 | ... | ... | -0.10975 |
| 0.8576 | ... | ... | 10.25 | -0.72 | 9.54 | 45000 | 0.60 | 0.10 | 0.51 | ... | ... | -0.121751 |
| 0.845514 | ... | ... | 9.82 | -0.71 | 9.12 | 45500 | 0.68 | 0.11 | 0.57 | ... | ... | -0.134885 |
| 0.832309 | ... | ... | 9.40 | -0.69 | 8.71 | 46000 | 0.77 | 0.12 | 0.65 | ... | ... | -0.148589 |
| 0.818487 | ... | ... | 8.98 | -0.68 | 8.30 | 46500 | 0.86 | 0.14 | 0.73 | ... | ... | -0.163309 |
| 0.803248 | ... | ... | 8.58 | -0.67 | 7.91 | 47000 | 0.97 | 0.15 | 0.82 | ... | ... | -0.178958 |
| 0.787123 | ... | ... | 8.18 | -0.65 | 7.53 | 47500 | 1.08 | 0.17 | 0.92 | ... | ... | -0.19546 |
| 0.769853 | ... | ... | 7.80 | -0.63 | 7.17 | 48000 | 1.21 | 0.18 | 1.03 | ... | ... | -0.212738 |
| 0.752202 | ... | ... | 7.42 | -0.62 | 6.81 | 48500 | 1.34 | 0.20 | 1.15 | ... | ... | -0.230723 |
| 0.733606 | ... | ... | 7.06 | -0.60 | 6.46 | 49000 | 1.49 | 0.22 | 1.28 | ... | ... | -0.24962 |
| 0.714223 | ... | ... | 6.71 | -0.58 | 6.13 | 49500 | 1.66 | 0.24 | 1.42 | ... | ... | -0.269267 |
| 0.69441 | ... | ... | 6.37 | -0.56 | 5.81 | 50000 | 1.83 | 0.26 | 1.57 | ... | ... | -0.289304 |
| 0.674221 | ... | ... | 6.04 | -0.54 | 5.50 | 50500 | 2.02 | 0.28 | 1.74 | ... | ... | -0.309677 |
| 0.653572 | ... | ... | 5.72 | -0.52 | 5.21 | 51000 | 2.22 | 0.30 | 1.92 | ... | ... | -0.330474 |
| 0.632609 | ... | ... | 5.42 | -0.49 | 4.93 | 51500 | 2.43 | 0.32 | 2.11 | ... | ... | -0.351441 |
| 0.611547 | ... | ... | 5.12 | -0.47 | 4.66 | 52000 | 2.65 | 0.34 | 2.31 | ... | ... | -0.372607 |
| 0.590434 | ... | ... | 4.84 | -0.45 | 4.40 | 52500 | 2.89 | 0.37 | 2.52 | ... | ... | -0.393787 |
| 0.569304 | ... | ... | 4.58 | -0.43 | 4.15 | 53000 | 3.14 | 0.39 | 2.75 | ... | ... | -0.41495 |
| 0.548277 | ... | ... | 4.32 | -0.41 | 3.92 | 53500 | 3.40 | 0.41 | 2.99 | ... | ... | -0.435975 |
| 0.527446 | ... | ... | 4.08 | -0.38 | 3.70 | 54000 | 3.67 | 0.43 | 3.24 | ... | ... | -0.456816 |
| 0.506797 | ... | ... | 3.84 | -0.36 | 3.48 | 54500 | 3.95 | 0.45 | 3.50 | ... | ... | -0.477425 |
| 0.486498 | ... | ... | 3.62 | -0.34 | 3.28 | 55000 | 4.24 | 0.47 | 3.77 | ... | ... | -0.497654 |
| 0.466554 | ... | ... | 3.41 | -0.32 | 3.09 | 55500 | 4.54 | 0.49 | 4.05 | ... | ... | -0.517624 |
| 0.446863 | ... | ... | 3.21 | -0.31 | 2.91 | 56000 | 4.85 | 0.51 | 4.35 | ... | ... | -0.53721 |
| 0.427759 | ... | ... | 3.02 | -0.29 | 2.74 | 56500 | 5.18 | 0.53 | 4.65 | ... | ... | -0.556181 |
| 0.408967 | 2.56 | 2.56 | 2.84 | -0.27 | 2.57 | 57000 | 5.51 | 0.55 | 4.96 | ... | ... | -0.574812 |
| 0.390926 | ... | ... | 2.67 | -0.25 | 2.42 | 57500 | 5.85 | 0.56 | 5.29 | ... | ... | -0.592893 |
| 0.37301 | ... | ... | 2.51 | -0.24 | 2.27 | 58000 | 6.20 | 0.58 | 5.62 | ... | ... | -0.610367 |
| 0.355965 | ... | ... | 2.35 | -0.22 | 2.14 | 58500 | 6.55 | 0.60 | 5.96 | ... | ... | -0.627448 |
| 0.339325 | ... | ... | 2.21 | -0.20 | 2.01 | 59000 | 6.92 | 0.61 | 6.31 | ... | ... | -0.643849 |
| 0.323086 | ... | ... | 2.07 | -0.19 | 1.88 | 59500 | 7.29 | 0.62 | 6.67 | ... | ... | -0.659824 |
| 0.307589 | ... | ... | 1.94 | -0.18 | 1.77 | 60000 | 7.67 | 0.64 | 7.03 | ... | ... | -0.675036 |
| 0.292536 | ... | ... | 1.82 | -0.17 | 1.66 | 60500 | 8.05 | 0.65 | 7.40 | ... | ... | -0.68978 |
| 0.278317 | ... | ... | 1.71 | -0.15 | 1.56 | 61000 | 8.44 | 0.66 | 7.78 | ... | ... | -0.704053 |
| 0.264594 | ... | ... | 1.60 | -0.14 | 1.46 | 61500 | 8.84 | 0.67 | 8.17 | ... | ... | -0.717448 |
| 0.250951 | ... | ... | 1.50 | -0.14 | 1.37 | 62000 | 9.24 | 0.68 | 8.57 | ... | ... | -0.730737 |
| 0.23823 | ... | ... | 1.41 | -0.13 | 1.28 | 62500 | 9.65 | 0.69 | 8.97 | ... | ... | -0.743091 |
| 0.226037 | ... | ... | 1.32 | -0.12 | 1.20 | 63000 | 10.07 | 0.70 | 9.37 | ... | ... | -0.754899 |
| 0.214388 | ... | ... | 1.24 | -0.11 | 1.13 | 63500 | 10.49 | 0.71 | 9.78 | ... | ... | -0.766146 |
| 0.203299 | ... | ... | 1.16 | -0.10 | 1.06 | 64000 | 10.91 | 0.71 | 10.20 | ... | ... | -0.776817 |
| 0.192788 | ... | ... | 1.09 | -0.10 | 0.99 | 64500 | 11.34 | 0.72 | 10.62 | ... | ... | -0.786897 |
| 0.182339 | ... | ... | 1.02 | -0.09 | 0.93 | 65000 | 11.78 | 0.73 | 11.05 | ... | ... | -0.79637 |
| 0.173026 | ... | ... | 0.95 | -0.08 | 0.87 | 65500 | 12.22 | 0.74 | 11.48 | ... | ... | -0.805217 |
| 0.163784 | ... | ... | 0.90 | -0.08 | 0.82 | 66000 | 12.66 | 0.74 | 11.92 | ... | ... | -0.813967 |
| 0.155171 | ... | ... | 0.84 | -0.08 | 0.77 | 66500 | 13.10 | 0.74 | 12.36 | ... | ... | -0.822084 |
| 0.147209 | ... | ... | 0.79 | -0.07 | 0.72 | 67000 | 13.55 | 0.75 | 12.81 | ... | ... | -0.82955 |
| 0.139309 | ... | ... | 0.74 | -0.07 | 0.68 | 67500 | 14.01 | 0.75 | 13.26 | ... | ... | -0.836347 |
| 0.132078 | ... | ... | 0.70 | -0.06 | 0.64 | 68000 | 14.46 | 0.76 | 13.71 | ... | ... | -0.84305 |
| 0.124899 | ... | ... | 0.66 | -0.06 | 0.60 | 68500 | 14.92 | 0.76 | 14.17 | ... | ... | -0.849073 |
| 0.118411 | ... | ... | 0.62 | -0.06 | 0.56 | 69000 | 15.38 | 0.76 | 14.62 | ... | ... | -0.855011 |
| 0.112639 | ... | ... | 0.58 | -0.05 | 0.53 | 69500 | 15.85 | 0.76 | 15.09 | ... | ... | -0.860257 |
| 0.106244 | ... | ... | 0.55 | -0.06 | 0.50 | 70000 | 16.32 | 0.77 | 15.55 | ... | ... | -0.864798 |
| 0.101256 | ... | ... | 0.52 | -0.05 | 0.47 | 70500 | 16.79 | 0.77 | 16.02 | ... | ... | -0.869255 |
| 0.096327 | ... | ... | 0.49 | -0.05 | 0.45 | 71000 | 17.26 | 0.77 | 16.49 | ... | ... | -0.873635 |
| 0.091443 | ... | ... | 0.47 | -0.05 | 0.42 | 71500 | 17.73 | 0.78 | 16.96 | ... | ... | -0.877308 |
| 0.086598 | ... | ... | 0.44 | -0.05 | 0.40 | 72000 | 18.21 | 0.78 | 17.43 | ... | ... | -0.880909 |
| 0.082517 | ... | ... | 0.42 | -0.04 | 0.38 | 72500 | 18.68 | 0.78 | 17.91 | ... | ... | -0.884444 |
| 0.078477 | ... | ... | 0.40 | -0.04 | 0.36 | 73000 | 19.16 | 0.78 | 18.39 | ... | ... | -0.887269 |
| 0.074471 | ... | ... | 0.38 | -0.04 | 0.34 | 73500 | 19.64 | 0.78 | 18.86 | ... | ... | -0.890033 |
| 0.071257 | ... | ... | 0.36 | -0.04 | 0.32 | 74000 | 20.13 | 0.79 | 19.34 | ... | ... | -0.892093 |
| 0.068082 | ... | ... | 0.34 | -0.03 | 0.31 | 74500 | 20.61 | 0.79 | 19.82 | ... | ... | -0.894098 |
| 0.064941 | ... | ... | 0.32 | -0.03 | 0.29 | 75000 | 21.10 | 0.79 | 20.31 | ... | ... | -0.896053 |
| 0.061829 | ... | ... | 0.31 | -0.03 | 0.28 | 75500 | 21.58 | 0.79 | 20.79 | ... | ... | -0.89796 |
| 0.058743 | ... | ... | 0.29 | -0.03 | 0.26 | 76000 | 22.07 | 0.79 | 21.28 | ... | ... | -0.899823 |
| 0.056477 | ... | ... | 0.28 | -0.03 | 0.25 | 76500 | 22.56 | 0.80 | 21.76 | ... | ... | -0.901003 |
| 0.054242 | ... | ... | 0.27 | -0.03 | 0.24 | 77000 | 23.05 | 0.80 | 22.25 | ... | ... | -0.902148 |
| 0.052035 | ... | ... | 0.25 | -0.02 | 0.23 | 77500 | 23.54 | 0.80 | 22.74 | ... | ... | -0.90326 |
| 0.049853 | ... | ... | 0.24 | -0.02 | 0.22 | 78000 | 24.03 | 0.80 | 23.23 | ... | ... | -0.90434 |
| 0.047693 | ... | ... | 0.23 | -0.02 | 0.21 | 78500 | 24.52 | 0.81 | 23.72 | ... | ... | -0.904768 |
| 0.022321 | ... | ... | 0.10 | 0 | 0.10 | 90000 | 35.97 | 0.82 | 35.15 | ... | ... | -0.904364 |
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.