Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.942141 | ... | ... | 34.14 | -0.76 | 33.38 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000936 |
| 0.941549 | ... | ... | 33.64 | -0.76 | 32.88 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000959 |
| 0.940962 | ... | ... | 33.14 | -0.76 | 32.38 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000983 |
| 0.94038 | ... | ... | 32.64 | -0.76 | 31.88 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001007 |
| 0.939804 | ... | ... | 32.14 | -0.76 | 31.38 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001032 |
| 0.939233 | ... | ... | 31.64 | -0.76 | 30.88 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001057 |
| 0.938666 | ... | ... | 31.14 | -0.76 | 30.38 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001083 |
| 0.938104 | ... | ... | 30.64 | -0.76 | 29.88 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00111 |
| 0.937547 | ... | ... | 30.14 | -0.76 | 29.38 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001137 |
| 0.936994 | ... | ... | 29.64 | -0.76 | 28.88 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001165 |
| 0.936445 | ... | ... | 29.14 | -0.76 | 28.38 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
| 0.9359 | ... | ... | 28.64 | -0.76 | 27.88 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001224 |
| 0.935359 | ... | ... | 28.14 | -0.76 | 27.38 | 26500 | 0.01 | 0.01 | 0.01 | ... | ... | -0.002226 |
| 0.934822 | ... | ... | 27.64 | -0.76 | 26.88 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002282 |
| 0.934289 | ... | ... | 27.14 | -0.76 | 26.38 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002339 |
| 0.933759 | ... | ... | 26.64 | -0.76 | 25.88 | 28000 | 0.02 | 0.01 | 0.01 | ... | ... | -0.003334 |
| 0.933233 | ... | ... | 26.14 | -0.76 | 25.38 | 28500 | 0.02 | 0 | 0.02 | ... | ... | -0.003419 |
| 0.932711 | ... | ... | 25.64 | -0.76 | 24.88 | 29000 | 0.02 | 0.01 | 0.02 | ... | ... | -0.004415 |
| 0.932191 | ... | ... | 25.14 | -0.76 | 24.38 | 29500 | 0.02 | 0.01 | 0.02 | ... | ... | -0.004528 |
| 0.931675 | ... | ... | 24.64 | -0.76 | 23.88 | 30000 | 0.03 | 0.01 | 0.02 | ... | ... | -0.005544 |
| 0.931163 | ... | ... | 24.14 | -0.76 | 23.38 | 30500 | 0.03 | 0.01 | 0.02 | ... | ... | -0.006563 |
| 0.930653 | ... | ... | 23.64 | -0.76 | 22.88 | 31000 | 0.03 | 0.01 | 0.03 | ... | ... | -0.006734 |
| 0.930146 | ... | ... | 23.14 | -0.76 | 22.38 | 31500 | 0.04 | 0.01 | 0.03 | ... | ... | -0.007792 |
| 0.929642 | ... | ... | 22.64 | -0.76 | 21.88 | 32000 | 0.04 | 0.01 | 0.04 | ... | ... | -0.008868 |
| 0.929141 | ... | ... | 22.14 | -0.76 | 21.38 | 32500 | 0.05 | 0.01 | 0.04 | ... | ... | -0.010798 |
| 0.928643 | ... | ... | 21.64 | -0.76 | 20.88 | 33000 | 0.06 | 0.01 | 0.05 | ... | ... | -0.011918 |
| 0.928148 | ... | ... | 21.14 | -0.76 | 20.38 | 33500 | 0.07 | 0.02 | 0.05 | ... | ... | -0.013875 |
| 0.927655 | ... | ... | 20.64 | -0.76 | 19.88 | 34000 | 0.08 | 0.02 | 0.06 | ... | ... | -0.015852 |
| 0.927165 | ... | ... | 20.14 | -0.76 | 19.38 | 34500 | 0.08 | 0.01 | 0.07 | ... | ... | -0.017082 |
| 0.926678 | ... | ... | 19.64 | -0.76 | 18.88 | 35000 | 0.10 | 0.02 | 0.08 | ... | ... | -0.019903 |
| 0.926192 | ... | ... | 19.14 | -0.76 | 18.38 | 35500 | 0.11 | 0.02 | 0.09 | ... | ... | -0.021994 |
| 0.925264 | ... | ... | 18.64 | -0.76 | 17.89 | 36000 | 0.12 | 0.02 | 0.10 | ... | ... | -0.02488 |
| 0.924306 | ... | ... | 18.14 | -0.75 | 17.39 | 36500 | 0.14 | 0.03 | 0.11 | ... | ... | -0.02781 |
| 0.922843 | ... | ... | 17.65 | -0.75 | 16.90 | 37000 | 0.15 | 0.03 | 0.13 | ... | ... | -0.030798 |
| 0.921318 | ... | ... | 17.16 | -0.75 | 16.41 | 37500 | 0.17 | 0.03 | 0.14 | ... | ... | -0.034554 |
| 0.919233 | ... | ... | 16.67 | -0.74 | 15.93 | 38000 | 0.19 | 0.03 | 0.16 | ... | ... | -0.03837 |
| 0.916553 | ... | ... | 16.18 | -0.74 | 15.45 | 38500 | 0.21 | 0.04 | 0.18 | ... | ... | -0.042263 |
| 0.913254 | ... | ... | 15.70 | -0.73 | 14.97 | 39000 | 0.24 | 0.04 | 0.20 | ... | ... | -0.047558 |
| 0.909818 | ... | ... | 15.22 | -0.72 | 14.50 | 39500 | 0.27 | 0.04 | 0.23 | ... | ... | -0.052277 |
| 0.905732 | ... | ... | 14.74 | -0.72 | 14.03 | 40000 | 0.30 | 0.05 | 0.25 | ... | ... | -0.058344 |
| 0.900982 | ... | ... | 14.27 | -0.71 | 13.56 | 40500 | 0.34 | 0.06 | 0.28 | ... | ... | -0.064487 |
| 0.895068 | ... | ... | 13.80 | -0.70 | 13.11 | 41000 | 0.38 | 0.06 | 0.32 | ... | ... | -0.071315 |
| 0.888983 | ... | ... | 13.34 | -0.69 | 12.65 | 41500 | 0.43 | 0.07 | 0.36 | ... | ... | -0.079359 |
| 0.882231 | ... | ... | 12.89 | -0.69 | 12.20 | 42000 | 0.48 | 0.08 | 0.40 | 0.40 | 0.40 | -0.087469 |
| 0.874352 | ... | ... | 12.44 | -0.68 | 11.76 | 42500 | 0.53 | 0.09 | 0.45 | ... | ... | -0.096201 |
| 0.865842 | ... | ... | 11.99 | -0.67 | 11.33 | 43000 | 0.60 | 0.10 | 0.50 | ... | ... | -0.106024 |
| 0.85628 | ... | ... | 11.55 | -0.65 | 10.90 | 43500 | 0.66 | 0.10 | 0.56 | ... | ... | -0.115931 |
| 0.846138 | ... | ... | 11.12 | -0.64 | 10.48 | 44000 | 0.74 | 0.11 | 0.63 | ... | ... | -0.127297 |
| 0.835423 | ... | ... | 10.70 | -0.64 | 10.07 | 44500 | 0.82 | 0.12 | 0.70 | ... | ... | -0.138727 |
| 0.823399 | ... | ... | 10.29 | -0.62 | 9.67 | 45000 | 0.92 | 0.13 | 0.79 | ... | ... | -0.151459 |
| 0.810891 | ... | ... | 9.88 | -0.61 | 9.27 | 45500 | 1.02 | 0.14 | 0.88 | ... | ... | -0.164615 |
| 0.797576 | ... | ... | 9.49 | -0.60 | 8.89 | 46000 | 1.13 | 0.16 | 0.97 | ... | ... | -0.178534 |
| 0.783518 | ... | ... | 9.10 | -0.59 | 8.51 | 46500 | 1.25 | 0.17 | 1.08 | ... | ... | -0.193148 |
| 0.768783 | ... | ... | 8.72 | -0.57 | 8.15 | 47000 | 1.37 | 0.18 | 1.20 | ... | ... | -0.208101 |
| 0.753432 | ... | ... | 8.35 | -0.56 | 7.79 | 47500 | 1.51 | 0.19 | 1.32 | ... | ... | -0.223928 |
| 0.737527 | ... | ... | 7.99 | -0.55 | 7.45 | 48000 | 1.66 | 0.21 | 1.46 | ... | ... | -0.240255 |
| 0.721127 | ... | ... | 7.65 | -0.54 | 7.11 | 48500 | 1.82 | 0.22 | 1.60 | ... | ... | -0.257021 |
| 0.704108 | ... | ... | 7.31 | -0.52 | 6.79 | 49000 | 1.99 | 0.24 | 1.76 | ... | ... | -0.274169 |
| 0.686913 | ... | ... | 6.98 | -0.51 | 6.48 | 49500 | 2.17 | 0.25 | 1.93 | ... | ... | -0.291645 |
| 0.669257 | ... | ... | 6.67 | -0.49 | 6.18 | 50000 | 2.36 | 0.26 | 2.10 | ... | ... | -0.309395 |
| 0.651374 | ... | ... | 6.36 | -0.48 | 5.89 | 50500 | 2.57 | 0.28 | 2.29 | ... | ... | -0.327475 |
| 0.633231 | ... | ... | 6.07 | -0.46 | 5.61 | 51000 | 2.78 | 0.29 | 2.49 | ... | ... | -0.345593 |
| 0.61507 | ... | ... | 5.78 | -0.44 | 5.34 | 51500 | 3 | 0.31 | 2.70 | ... | ... | -0.363892 |
| 0.596796 | ... | ... | 5.51 | -0.43 | 5.09 | 52000 | 3.24 | 0.33 | 2.91 | ... | ... | -0.382215 |
| 0.578556 | ... | ... | 5.25 | -0.41 | 4.84 | 52500 | 3.48 | 0.34 | 3.14 | ... | ... | -0.400514 |
| 0.560348 | ... | ... | 5 | -0.40 | 4.60 | 53000 | 3.74 | 0.36 | 3.38 | ... | ... | -0.418739 |
| 0.542256 | ... | ... | 4.75 | -0.38 | 4.38 | 53500 | 4 | 0.37 | 3.63 | ... | ... | -0.436842 |
| 0.524279 | ... | ... | 4.52 | -0.37 | 4.16 | 54000 | 4.28 | 0.39 | 3.89 | ... | ... | -0.454776 |
| 0.506547 | ... | ... | 4.30 | -0.35 | 3.95 | 54500 | 4.56 | 0.40 | 4.16 | ... | ... | -0.472491 |
| 0.488986 | ... | ... | 4.08 | -0.33 | 3.75 | 55000 | 4.86 | 0.42 | 4.44 | ... | ... | -0.489938 |
| 0.471811 | ... | ... | 3.88 | -0.31 | 3.57 | 55500 | 5.16 | 0.43 | 4.73 | ... | ... | -0.507181 |
| 0.454867 | ... | ... | 3.68 | -0.30 | 3.39 | 56000 | 5.47 | 0.45 | 5.02 | ... | ... | -0.524098 |
| 0.438146 | ... | ... | 3.50 | -0.29 | 3.21 | 56500 | 5.79 | 0.46 | 5.33 | ... | ... | -0.540636 |
| 0.421812 | ... | ... | 3.32 | -0.27 | 3.05 | 57000 | 6.12 | 0.48 | 5.64 | ... | ... | -0.556745 |
| 0.40592 | ... | ... | 3.15 | -0.26 | 2.89 | 57500 | 6.45 | 0.49 | 5.96 | ... | ... | -0.572563 |
| 0.390314 | ... | ... | 2.98 | -0.24 | 2.74 | 58000 | 6.80 | 0.51 | 6.29 | ... | ... | -0.587885 |
| 0.37522 | ... | ... | 2.83 | -0.23 | 2.60 | 58500 | 7.15 | 0.52 | 6.63 | ... | ... | -0.602884 |
| 0.360447 | ... | ... | 2.68 | -0.22 | 2.47 | 59000 | 7.50 | 0.53 | 6.97 | ... | ... | -0.617559 |
| 0.346 | ... | ... | 2.54 | -0.21 | 2.34 | 59500 | 7.87 | 0.55 | 7.32 | ... | ... | -0.631647 |
| 0.33216 | 2.20 | 2.20 | 2.41 | -0.19 | 2.22 | 60000 | 8.24 | 0.56 | 7.68 | ... | ... | -0.645372 |
| 0.318689 | ... | ... | 2.28 | -0.18 | 2.10 | 60500 | 8.62 | 0.57 | 8.05 | ... | ... | -0.658435 |
| 0.305593 | ... | ... | 2.16 | -0.17 | 1.99 | 61000 | 9 | 0.58 | 8.42 | ... | ... | -0.671396 |
| 0.292883 | ... | ... | 2.05 | -0.16 | 1.89 | 61500 | 9.39 | 0.59 | 8.80 | ... | ... | -0.683649 |
| 0.280569 | ... | ... | 1.94 | -0.15 | 1.79 | 62000 | 9.78 | 0.60 | 9.18 | ... | ... | -0.695812 |
| 0.268661 | ... | ... | 1.84 | -0.15 | 1.69 | 62500 | 10.18 | 0.61 | 9.57 | ... | ... | -0.707218 |
| 0.257172 | ... | ... | 1.74 | -0.14 | 1.60 | 63000 | 10.58 | 0.62 | 9.97 | ... | ... | -0.718177 |
| 0.246116 | ... | ... | 1.65 | -0.13 | 1.52 | 63500 | 10.99 | 0.62 | 10.37 | ... | ... | -0.729052 |
| 0.235509 | ... | ... | 1.56 | -0.12 | 1.44 | 64000 | 11.40 | 0.63 | 10.77 | ... | ... | -0.739092 |
| 0.22495 | ... | ... | 1.48 | -0.12 | 1.36 | 64500 | 11.82 | 0.63 | 11.19 | ... | ... | -0.749047 |
| 0.215272 | ... | ... | 1.40 | -0.11 | 1.29 | 65000 | 12.24 | 0.64 | 11.60 | ... | ... | -0.758112 |
| 0.206091 | ... | ... | 1.33 | -0.11 | 1.22 | 65500 | 12.67 | 0.65 | 12.02 | ... | ... | -0.767089 |
| 0.196969 | ... | ... | 1.26 | -0.10 | 1.16 | 66000 | 13.10 | 0.65 | 12.45 | ... | ... | -0.775559 |
| 0.188354 | ... | ... | 1.19 | -0.10 | 1.10 | 66500 | 13.53 | 0.66 | 12.88 | ... | ... | -0.783509 |
| 0.179784 | ... | ... | 1.13 | -0.09 | 1.04 | 67000 | 13.97 | 0.67 | 13.31 | ... | ... | -0.790924 |
| 0.172224 | ... | ... | 1.07 | -0.09 | 0.99 | 67500 | 14.41 | 0.67 | 13.75 | ... | ... | -0.798255 |
| 0.164724 | ... | ... | 1.02 | -0.08 | 0.94 | 68000 | 14.86 | 0.68 | 14.19 | ... | ... | -0.804568 |
| 0.157782 | ... | ... | 0.97 | -0.08 | 0.89 | 68500 | 15.31 | 0.68 | 14.63 | ... | ... | -0.811269 |
| 0.150893 | ... | ... | 0.92 | -0.07 | 0.85 | 69000 | 15.76 | 0.69 | 15.08 | ... | ... | -0.816928 |
| 0.144043 | ... | ... | 0.87 | -0.07 | 0.80 | 69500 | 16.22 | 0.69 | 15.53 | ... | ... | -0.822501 |
| 0.138311 | ... | ... | 0.83 | -0.06 | 0.77 | 70000 | 16.67 | 0.69 | 15.98 | ... | ... | -0.827999 |
| 0.132083 | ... | ... | 0.79 | -0.06 | 0.73 | 70500 | 17.13 | 0.70 | 16.44 | ... | ... | -0.832921 |
| 0.126446 | ... | ... | 0.75 | -0.06 | 0.69 | 71000 | 17.59 | 0.70 | 16.90 | ... | ... | -0.837771 |
| 0.121421 | ... | ... | 0.72 | -0.06 | 0.66 | 71500 | 18.06 | 0.70 | 17.36 | ... | ... | -0.842038 |
| 0.116443 | ... | ... | 0.68 | -0.05 | 0.63 | 72000 | 18.53 | 0.71 | 17.82 | ... | ... | -0.845715 |
| 0.111505 | ... | ... | 0.65 | -0.05 | 0.60 | 72500 | 18.99 | 0.71 | 18.29 | ... | ... | -0.849845 |
| 0.107196 | ... | ... | 0.62 | -0.05 | 0.58 | 73000 | 19.47 | 0.72 | 18.75 | ... | ... | -0.852863 |
| 0.102929 | ... | ... | 0.59 | -0.04 | 0.55 | 73500 | 19.94 | 0.72 | 19.22 | ... | ... | -0.856344 |
| 0.098698 | ... | ... | 0.57 | -0.04 | 0.53 | 74000 | 20.41 | 0.72 | 19.69 | ... | ... | -0.859237 |
| 0.094497 | ... | ... | 0.54 | -0.04 | 0.50 | 74500 | 20.89 | 0.72 | 20.17 | ... | ... | -0.862074 |
| 0.090947 | ... | ... | 0.52 | -0.04 | 0.48 | 75000 | 21.36 | 0.72 | 20.64 | ... | ... | -0.864857 |
| 0.087432 | ... | ... | 0.50 | -0.04 | 0.46 | 75500 | 21.84 | 0.73 | 21.12 | ... | ... | -0.867056 |
| 0.083946 | ... | ... | 0.47 | -0.03 | 0.44 | 76000 | 22.32 | 0.73 | 21.60 | ... | ... | -0.869207 |
| 0.080486 | ... | ... | 0.45 | -0.03 | 0.42 | 76500 | 22.80 | 0.73 | 22.08 | ... | ... | -0.871311 |
| 0.0777 | ... | ... | 0.44 | -0.03 | 0.41 | 77000 | 23.29 | 0.73 | 22.56 | ... | ... | -0.872841 |
| 0.074944 | ... | ... | 0.42 | -0.03 | 0.39 | 77500 | 23.77 | 0.74 | 23.04 | ... | ... | -0.874331 |
| 0.072216 | ... | ... | 0.40 | -0.03 | 0.38 | 78000 | 24.26 | 0.74 | 23.52 | ... | ... | -0.875784 |
| 0.033365 | ... | ... | 0.18 | -0.01 | 0.17 | 90000 | 36.12 | 0.76 | 35.36 | ... | ... | -0.882047 |
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.