Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.961762 | ... | ... | 28.60 | -0.18 | 28.42 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001124 |
| 0.961363 | ... | ... | 28.10 | -0.18 | 27.92 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001155 |
| 0.960969 | ... | ... | 27.60 | -0.18 | 27.42 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001186 |
| 0.960578 | ... | ... | 27.10 | -0.18 | 26.92 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
| 0.96019 | ... | ... | 26.60 | -0.18 | 26.42 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001252 |
| 0.959805 | ... | ... | 26.10 | -0.18 | 25.92 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001286 |
| 0.959424 | ... | ... | 25.60 | -0.18 | 25.42 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001321 |
| 0.959046 | ... | ... | 25.10 | -0.18 | 24.92 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001358 |
| 0.958671 | ... | ... | 24.60 | -0.18 | 24.42 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001395 |
| 0.958298 | ... | ... | 24.10 | -0.18 | 23.92 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001434 |
| 0.957929 | ... | ... | 23.60 | -0.18 | 23.42 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001475 |
| 0.957562 | ... | ... | 23.10 | -0.18 | 22.92 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001516 |
| 0.957198 | ... | ... | 22.60 | -0.18 | 22.42 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.00156 |
| 0.956836 | ... | ... | 22.10 | -0.18 | 21.92 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001604 |
| 0.956477 | ... | ... | 21.60 | -0.18 | 21.42 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001651 |
| 0.95612 | ... | ... | 21.10 | -0.18 | 20.92 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.0017 |
| 0.955765 | ... | ... | 20.60 | -0.18 | 20.42 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00175 |
| 0.955413 | ... | ... | 20.10 | -0.18 | 19.92 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001803 |
| 0.955063 | ... | ... | 19.60 | -0.18 | 19.42 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001858 |
| 0.954715 | ... | ... | 19.10 | -0.18 | 18.92 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001915 |
| 0.954369 | ... | ... | 18.60 | -0.18 | 18.42 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.003488 |
| 0.954026 | ... | ... | 18.10 | -0.18 | 17.92 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.003598 |
| 0.953684 | ... | ... | 17.60 | -0.18 | 17.42 | 31500 | 0.02 | 0.01 | 0.01 | ... | ... | -0.005145 |
| 0.953344 | ... | ... | 17.10 | -0.18 | 16.92 | 32000 | 0.02 | 0 | 0.02 | ... | ... | -0.005311 |
| 0.953006 | ... | ... | 16.60 | -0.18 | 16.42 | 32500 | 0.02 | 0.01 | 0.02 | ... | ... | -0.006889 |
| 0.95267 | ... | ... | 16.10 | -0.18 | 15.92 | 33000 | 0.03 | 0.01 | 0.02 | ... | ... | -0.008476 |
| 0.952336 | ... | ... | 15.60 | -0.18 | 15.42 | 33500 | 0.03 | 0 | 0.03 | ... | ... | -0.008762 |
| 0.952003 | ... | ... | 15.10 | -0.18 | 14.92 | 34000 | 0.03 | 0 | 0.03 | ... | ... | -0.010436 |
| 0.951673 | ... | ... | 14.60 | -0.18 | 14.42 | 34500 | 0.04 | 0 | 0.04 | ... | ... | -0.012154 |
| 0.951344 | ... | ... | 14.10 | -0.18 | 13.92 | 35000 | 0.04 | 0 | 0.04 | ... | ... | -0.013929 |
| 0.951016 | ... | ... | 13.60 | -0.18 | 13.42 | 35500 | 0.05 | 0 | 0.05 | ... | ... | -0.015771 |
| 0.94981 | ... | ... | 13.11 | -0.18 | 12.93 | 36000 | 0.06 | 0 | 0.06 | ... | ... | -0.018985 |
| 0.949442 | ... | ... | 12.61 | -0.19 | 12.43 | 36500 | 0.06 | -0.01 | 0.07 | ... | ... | -0.021003 |
| 0.948114 | ... | ... | 12.12 | -0.19 | 11.93 | 37000 | 0.07 | -0.01 | 0.08 | ... | ... | -0.023126 |
| 0.945721 | ... | ... | 11.63 | -0.19 | 11.44 | 37500 | 0.08 | -0.01 | 0.09 | ... | ... | -0.027914 |
| 0.943172 | ... | ... | 11.14 | -0.19 | 10.95 | 38000 | 0.09 | -0.02 | 0.11 | ... | ... | -0.03157 |
| 0.939442 | ... | ... | 10.66 | -0.19 | 10.47 | 38500 | 0.11 | -0.02 | 0.12 | 0.14 | 0.13 | -0.036614 |
| 0.934478 | ... | ... | 10.18 | -0.19 | 9.99 | 39000 | 0.13 | -0.02 | 0.14 | ... | ... | -0.04301 |
| 0.928255 | ... | ... | 9.70 | -0.19 | 9.51 | 39500 | 0.15 | -0.02 | 0.17 | ... | ... | -0.05071 |
| 0.921734 | ... | ... | 9.23 | -0.20 | 9.04 | 40000 | 0.18 | -0.02 | 0.20 | ... | ... | -0.059667 |
| 0.912004 | ... | ... | 8.77 | -0.19 | 8.58 | 40500 | 0.22 | -0.02 | 0.23 | ... | ... | -0.069843 |
| 0.901976 | ... | ... | 8.31 | -0.19 | 8.12 | 41000 | 0.26 | -0.02 | 0.27 | ... | ... | -0.081214 |
| 0.889809 | ... | ... | 7.86 | -0.19 | 7.67 | 41500 | 0.31 | -0.01 | 0.32 | ... | ... | -0.094677 |
| 0.875622 | ... | ... | 7.42 | -0.19 | 7.23 | 42000 | 0.37 | -0.01 | 0.37 | ... | ... | -0.110068 |
| 0.85954 | ... | ... | 6.98 | -0.19 | 6.80 | 42500 | 0.43 | -0.01 | 0.44 | ... | ... | -0.126456 |
| 0.841683 | ... | ... | 6.56 | -0.19 | 6.38 | 43000 | 0.51 | -0.01 | 0.52 | ... | ... | -0.14461 |
| 0.821514 | ... | ... | 6.16 | -0.19 | 5.97 | 43500 | 0.60 | -0.01 | 0.60 | ... | ... | -0.16508 |
| 0.799887 | ... | ... | 5.76 | -0.19 | 5.58 | 44000 | 0.70 | -0.01 | 0.71 | 0.71 | 0.70 | -0.186988 |
| 0.776876 | ... | ... | 5.38 | -0.19 | 5.19 | 44500 | 0.82 | -0.01 | 0.82 | ... | ... | -0.21131 |
| 0.751173 | ... | ... | 5.02 | -0.19 | 4.83 | 45000 | 0.95 | -0.01 | 0.96 | 0.99 | 0.90 | -0.236685 |
| 0.724174 | ... | ... | 4.67 | -0.19 | 4.49 | 45500 | 1.10 | -0.01 | 1.11 | ... | ... | -0.263861 |
| 0.696091 | ... | ... | 4.34 | -0.19 | 4.16 | 46000 | 1.27 | -0.01 | 1.27 | ... | ... | -0.292419 |
| 0.666621 | ... | ... | 4.03 | -0.18 | 3.85 | 46500 | 1.46 | 0.01 | 1.45 | 1.40 | 1.40 | -0.321962 |
| 0.63671 | ... | ... | 3.74 | -0.18 | 3.56 | 47000 | 1.66 | 0.01 | 1.66 | ... | ... | -0.351928 |
| 0.606408 | ... | ... | 3.46 | -0.17 | 3.29 | 47500 | 1.89 | 0.02 | 1.87 | ... | ... | -0.382268 |
| 0.576066 | ... | ... | 3.20 | -0.16 | 3.04 | 48000 | 2.13 | 0.02 | 2.11 | ... | ... | -0.41263 |
| 0.546019 | ... | ... | 2.96 | -0.15 | 2.81 | 48500 | 2.39 | 0.03 | 2.36 | ... | ... | -0.442682 |
| 0.516421 | ... | ... | 2.73 | -0.15 | 2.59 | 49000 | 2.67 | 0.04 | 2.63 | ... | ... | -0.472268 |
| 0.487431 | 2.46 | 2.34 | 2.52 | -0.14 | 2.38 | 49500 | 2.96 | 0.04 | 2.92 | ... | ... | -0.501234 |
| 0.459208 | ... | ... | 2.33 | -0.14 | 2.19 | 50000 | 3.26 | 0.05 | 3.22 | 3.16 | 3.16 | -0.529418 |
| 0.431918 | ... | ... | 2.14 | -0.13 | 2.02 | 50500 | 3.58 | 0.05 | 3.53 | ... | ... | -0.556658 |
| 0.40546 | ... | ... | 1.98 | -0.13 | 1.85 | 51000 | 3.91 | 0.06 | 3.86 | ... | ... | -0.583053 |
| 0.380179 | ... | ... | 1.82 | -0.12 | 1.70 | 51500 | 4.26 | 0.06 | 4.20 | 4.14 | 4.14 | -0.60826 |
| 0.355894 | ... | ... | 1.68 | -0.12 | 1.56 | 52000 | 4.61 | 0.07 | 4.55 | ... | ... | -0.632461 |
| 0.332655 | ... | ... | 1.54 | -0.11 | 1.43 | 52500 | 4.98 | 0.07 | 4.91 | ... | ... | -0.655205 |
| 0.310965 | ... | ... | 1.42 | -0.11 | 1.32 | 53000 | 5.36 | 0.08 | 5.28 | ... | ... | -0.677194 |
| 0.290044 | ... | ... | 1.31 | -0.10 | 1.21 | 53500 | 5.75 | 0.08 | 5.67 | ... | ... | -0.697522 |
| 0.27037 | 1.09 | 1.09 | 1.20 | -0.10 | 1.11 | 54000 | 6.14 | 0.09 | 6.06 | ... | ... | -0.717039 |
| 0.252023 | ... | ... | 1.10 | -0.09 | 1.02 | 54500 | 6.55 | 0.09 | 6.46 | ... | ... | -0.735225 |
| 0.235088 | 0.91 | 0.91 | 1.02 | -0.08 | 0.94 | 55000 | 6.96 | 0.10 | 6.86 | ... | ... | -0.751997 |
| 0.218399 | ... | ... | 0.94 | -0.08 | 0.86 | 55500 | 7.38 | 0.11 | 7.28 | ... | ... | -0.767891 |
| 0.203168 | 0.81 | 0.81 | 0.86 | -0.08 | 0.79 | 56000 | 7.81 | 0.11 | 7.70 | 8 | 8 | -0.782915 |
| 0.189493 | ... | ... | 0.79 | -0.07 | 0.73 | 56500 | 8.24 | 0.12 | 8.13 | ... | ... | -0.79639 |
| 0.176033 | 0.72 | 0.65 | 0.73 | -0.07 | 0.67 | 57000 | 8.68 | 0.12 | 8.56 | ... | ... | -0.809636 |
| 0.164204 | ... | ... | 0.68 | -0.06 | 0.62 | 57500 | 9.12 | 0.12 | 9.01 | ... | ... | -0.821264 |
| 0.15256 | ... | ... | 0.63 | -0.06 | 0.57 | 58000 | 9.57 | 0.12 | 9.45 | ... | ... | -0.831939 |
| 0.14184 | ... | ... | 0.58 | -0.06 | 0.52 | 58500 | 10.03 | 0.13 | 9.90 | ... | ... | -0.841648 |
| 0.132068 | ... | ... | 0.54 | -0.06 | 0.48 | 59000 | 10.48 | 0.13 | 10.36 | ... | ... | -0.851166 |
| 0.123269 | ... | ... | 0.50 | -0.05 | 0.45 | 59500 | 10.94 | 0.13 | 10.82 | ... | ... | -0.859725 |
| 0.114604 | ... | ... | 0.46 | -0.05 | 0.41 | 60000 | 11.41 | 0.13 | 11.28 | ... | ... | -0.867303 |
| 0.106922 | ... | ... | 0.43 | -0.05 | 0.38 | 60500 | 11.88 | 0.14 | 11.74 | ... | ... | -0.873888 |
| 0.100253 | 0.37 | 0.37 | 0.40 | -0.05 | 0.36 | 61000 | 12.35 | 0.14 | 12.21 | ... | ... | -0.880314 |
| 0.093702 | ... | ... | 0.38 | -0.05 | 0.33 | 61500 | 12.82 | 0.14 | 12.68 | ... | ... | -0.885745 |
| 0.088181 | ... | ... | 0.35 | -0.04 | 0.31 | 62000 | 13.30 | 0.15 | 13.15 | ... | ... | -0.891038 |
| 0.081816 | ... | ... | 0.33 | -0.04 | 0.29 | 62500 | 13.77 | 0.15 | 13.63 | ... | ... | -0.896211 |
| 0.077439 | 0.28 | 0.28 | 0.31 | -0.04 | 0.27 | 63000 | 14.25 | 0.15 | 14.11 | ... | ... | -0.900393 |
| 0.072184 | ... | ... | 0.29 | -0.04 | 0.25 | 63500 | 14.74 | 0.15 | 14.59 | ... | ... | -0.903584 |
| 0.067977 | ... | ... | 0.27 | -0.03 | 0.24 | 64000 | 15.22 | 0.15 | 15.07 | ... | ... | -0.907555 |
| 0.063841 | ... | ... | 0.25 | -0.03 | 0.22 | 64500 | 15.70 | 0.16 | 15.55 | ... | ... | -0.910548 |
| 0.060776 | 0.21 | 0.21 | 0.24 | -0.03 | 0.21 | 65000 | 16.19 | 0.16 | 16.03 | ... | ... | -0.913456 |
| 0.056763 | ... | ... | 0.22 | -0.03 | 0.20 | 65500 | 16.68 | 0.16 | 16.52 | ... | ... | -0.915399 |
| 0.053823 | ... | ... | 0.21 | -0.03 | 0.19 | 66000 | 17.17 | 0.16 | 17.01 | ... | ... | -0.917273 |
| 0.050937 | ... | ... | 0.20 | -0.02 | 0.18 | 66500 | 17.66 | 0.17 | 17.49 | ... | ... | -0.919084 |
| 0.048099 | ... | ... | 0.19 | -0.02 | 0.17 | 67000 | 18.15 | 0.17 | 17.98 | ... | ... | -0.920834 |
| 0.045302 | ... | ... | 0.18 | -0.02 | 0.16 | 67500 | 18.64 | 0.17 | 18.47 | ... | ... | -0.92253 |
| 0.043599 | ... | ... | 0.17 | -0.02 | 0.15 | 68000 | 19.13 | 0.17 | 18.96 | ... | ... | -0.924173 |
| 0.04088 | ... | ... | 0.16 | -0.02 | 0.14 | 68500 | 19.62 | 0.17 | 19.45 | ... | ... | -0.924916 |
| 0.039257 | ... | ... | 0.15 | -0.02 | 0.14 | 69000 | 20.12 | 0.17 | 19.95 | ... | ... | -0.925626 |
| 0.036596 | ... | ... | 0.14 | -0.02 | 0.13 | 69500 | 20.61 | 0.18 | 20.44 | ... | ... | -0.926306 |
| 0.035038 | ... | ... | 0.14 | -0.02 | 0.12 | 70000 | 21.11 | 0.18 | 20.93 | ... | ... | -0.926958 |
| 0.033509 | ... | ... | 0.13 | -0.01 | 0.12 | 70500 | 21.60 | 0.18 | 21.43 | ... | ... | -0.927583 |
| 0.032007 | ... | ... | 0.12 | -0.01 | 0.11 | 71000 | 22.10 | 0.18 | 21.92 | ... | ... | -0.928183 |
| 0.030528 | ... | ... | 0.12 | -0.01 | 0.11 | 71500 | 22.59 | 0.18 | 22.42 | ... | ... | -0.92876 |
| 0.029072 | ... | ... | 0.11 | -0.01 | 0.10 | 72000 | 23.09 | 0.18 | 22.92 | ... | ... | -0.928528 |
| 0.027635 | ... | ... | 0.11 | -0.01 | 0.10 | 72500 | 23.59 | 0.18 | 23.41 | ... | ... | -0.929069 |
| 0.026216 | ... | ... | 0.10 | -0.01 | 0.09 | 73000 | 24.09 | 0.18 | 23.91 | ... | ... | -0.928824 |
| 0.025918 | ... | ... | 0.10 | -0.01 | 0.09 | 73500 | 24.59 | 0.18 | 24.41 | ... | ... | -0.928579 |
| 0.024536 | ... | ... | 0.09 | -0.01 | 0.09 | 74000 | 25.08 | 0.18 | 24.91 | ... | ... | -0.929077 |
| 0.023166 | ... | ... | 0.09 | -0.01 | 0.08 | 74500 | 25.58 | 0.18 | 25.40 | ... | ... | -0.928821 |
| 0.022918 | ... | ... | 0.09 | -0.01 | 0.08 | 75000 | 26.08 | 0.18 | 25.90 | ... | ... | -0.928566 |
| 0.021577 | ... | ... | 0.08 | -0.01 | 0.08 | 75500 | 26.58 | 0.18 | 26.40 | ... | ... | -0.928311 |
| 0.020245 | ... | ... | 0.08 | -0.01 | 0.07 | 76000 | 27.08 | 0.18 | 26.90 | ... | ... | -0.928057 |
| 0.020039 | ... | ... | 0.08 | -0.01 | 0.07 | 76500 | 27.58 | 0.18 | 27.40 | ... | ... | -0.927803 |
| 0.018729 | ... | ... | 0.07 | -0.01 | 0.07 | 77000 | 28.08 | 0.18 | 27.90 | ... | ... | -0.92755 |
| 0.018546 | ... | ... | 0.07 | -0.01 | 0.07 | 77500 | 28.58 | 0.18 | 28.40 | ... | ... | -0.927297 |
| 0.017254 | ... | ... | 0.07 | -0.01 | 0.06 | 78000 | 29.08 | 0.18 | 28.90 | ... | ... | -0.927045 |
| 0.008191 | ... | ... | 0.03 | 0 | 0.03 | 90000 | 41.08 | 0.18 | 40.90 | ... | ... | -0.921134 |
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.