Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.969379 | ... | ... | 27.10 | 0.76 | 27.86 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
| 0.969053 | ... | ... | 26.60 | 0.76 | 27.36 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
| 0.968729 | ... | ... | 26.10 | 0.76 | 26.86 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001206 |
| 0.968408 | ... | ... | 25.60 | 0.76 | 26.36 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.00124 |
| 0.968091 | ... | ... | 25.10 | 0.76 | 25.86 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001274 |
| 0.967776 | ... | ... | 24.60 | 0.76 | 25.36 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.00131 |
| 0.967463 | ... | ... | 24.10 | 0.76 | 24.86 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001347 |
| 0.967153 | ... | ... | 23.60 | 0.76 | 24.36 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001385 |
| 0.966846 | ... | ... | 23.10 | 0.76 | 23.86 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001424 |
| 0.966541 | ... | ... | 22.60 | 0.76 | 23.36 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001465 |
| 0.966238 | ... | ... | 22.10 | 0.76 | 22.86 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001507 |
| 0.965938 | ... | ... | 21.60 | 0.76 | 22.36 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001551 |
| 0.96564 | ... | ... | 21.10 | 0.76 | 21.86 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001596 |
| 0.965344 | ... | ... | 20.60 | 0.76 | 21.36 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001643 |
| 0.96505 | ... | ... | 20.10 | 0.76 | 20.86 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001692 |
| 0.964758 | ... | ... | 19.60 | 0.76 | 20.36 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001743 |
| 0.964468 | ... | ... | 19.10 | 0.76 | 19.86 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.003174 |
| 0.96418 | ... | ... | 18.60 | 0.76 | 19.36 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.003271 |
| 0.963893 | ... | ... | 18.10 | 0.76 | 18.86 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.003372 |
| 0.963609 | ... | ... | 17.60 | 0.76 | 18.36 | 29500 | 0.02 | 0 | 0.02 | ... | ... | -0.004821 |
| 0.963326 | ... | ... | 17.10 | 0.76 | 17.86 | 30000 | 0.02 | 0 | 0.02 | ... | ... | -0.004973 |
| 0.963045 | ... | ... | 16.60 | 0.76 | 17.36 | 30500 | 0.02 | 0 | 0.02 | ... | ... | -0.006449 |
| 0.962765 | ... | ... | 16.10 | 0.76 | 16.86 | 31000 | 0.02 | -0.01 | 0.03 | ... | ... | -0.006658 |
| 0.962487 | ... | ... | 15.60 | 0.76 | 16.36 | 31500 | 0.03 | -0.01 | 0.03 | ... | ... | -0.008192 |
| 0.962211 | ... | ... | 15.10 | 0.76 | 15.86 | 32000 | 0.03 | -0.01 | 0.04 | ... | ... | -0.00975 |
| 0.961936 | ... | ... | 14.60 | 0.76 | 15.36 | 32500 | 0.04 | -0.01 | 0.04 | ... | ... | -0.011346 |
| 0.961663 | ... | ... | 14.11 | 0.76 | 14.86 | 33000 | 0.04 | -0.01 | 0.05 | ... | ... | -0.012991 |
| 0.960529 | ... | ... | 13.61 | 0.76 | 14.37 | 33500 | 0.05 | -0.01 | 0.05 | ... | ... | -0.014694 |
| 0.960219 | ... | ... | 13.12 | 0.75 | 13.87 | 34000 | 0.05 | -0.01 | 0.06 | ... | ... | -0.016466 |
| 0.958978 | ... | ... | 12.62 | 0.75 | 13.37 | 34500 | 0.06 | -0.01 | 0.07 | ... | ... | -0.019527 |
| 0.956721 | ... | ... | 12.13 | 0.75 | 12.88 | 35000 | 0.07 | -0.02 | 0.08 | ... | ... | -0.021471 |
| 0.954339 | ... | ... | 11.64 | 0.75 | 12.39 | 35500 | 0.08 | -0.02 | 0.10 | ... | ... | -0.025889 |
| 0.951819 | ... | ... | 11.16 | 0.75 | 11.90 | 36000 | 0.09 | -0.02 | 0.11 | 0.09 | 0.09 | -0.029237 |
| 0.948173 | ... | ... | 10.68 | 0.74 | 11.42 | 36500 | 0.11 | -0.02 | 0.13 | ... | ... | -0.033859 |
| 0.944337 | ... | ... | 10.20 | 0.74 | 10.93 | 37000 | 0.12 | -0.03 | 0.15 | ... | ... | -0.038623 |
| 0.939318 | ... | ... | 9.72 | 0.74 | 10.45 | 37500 | 0.14 | -0.03 | 0.17 | ... | ... | -0.044646 |
| 0.933101 | ... | ... | 9.25 | 0.73 | 9.98 | 38000 | 0.17 | -0.03 | 0.20 | ... | ... | -0.051893 |
| 0.92662 | ... | ... | 8.78 | 0.72 | 9.50 | 38500 | 0.19 | -0.04 | 0.23 | ... | ... | -0.059327 |
| 0.917994 | ... | ... | 8.32 | 0.72 | 9.04 | 39000 | 0.23 | -0.05 | 0.27 | ... | ... | -0.068954 |
| 0.908187 | ... | ... | 7.87 | 0.71 | 8.58 | 39500 | 0.26 | -0.06 | 0.32 | ... | ... | -0.078793 |
| 0.897205 | ... | ... | 7.43 | 0.70 | 8.12 | 40000 | 0.31 | -0.07 | 0.37 | ... | ... | -0.090706 |
| 0.884246 | ... | ... | 6.99 | 0.69 | 7.68 | 40500 | 0.36 | -0.08 | 0.44 | ... | ... | -0.104552 |
| 0.869427 | ... | ... | 6.57 | 0.67 | 7.24 | 41000 | 0.42 | -0.09 | 0.51 | ... | ... | -0.119422 |
| 0.852867 | ... | ... | 6.16 | 0.66 | 6.82 | 41500 | 0.50 | -0.11 | 0.60 | ... | ... | -0.136773 |
| 0.834676 | ... | ... | 5.77 | 0.63 | 6.40 | 42000 | 0.58 | -0.12 | 0.70 | 0.60 | 0.60 | -0.155664 |
| 0.814363 | ... | ... | 5.39 | 0.61 | 6 | 42500 | 0.68 | -0.15 | 0.82 | ... | ... | -0.175996 |
| 0.792186 | ... | ... | 5.03 | 0.59 | 5.62 | 43000 | 0.79 | -0.17 | 0.96 | ... | ... | -0.198215 |
| 0.76839 | ... | ... | 4.68 | 0.57 | 5.25 | 43500 | 0.92 | -0.19 | 1.10 | ... | ... | -0.222542 |
| 0.743205 | ... | ... | 4.35 | 0.55 | 4.89 | 44000 | 1.06 | -0.22 | 1.27 | ... | ... | -0.247748 |
| 0.716847 | ... | ... | 4.04 | 0.52 | 4.55 | 44500 | 1.21 | -0.24 | 1.45 | 1.37 | 1.37 | -0.274146 |
| 0.689517 | ... | ... | 3.74 | 0.49 | 4.23 | 45000 | 1.39 | -0.27 | 1.65 | ... | ... | -0.301814 |
| 0.661188 | ... | ... | 3.46 | 0.47 | 3.92 | 45500 | 1.58 | -0.29 | 1.87 | ... | ... | -0.330377 |
| 0.632219 | ... | ... | 3.20 | 0.44 | 3.64 | 46000 | 1.79 | -0.32 | 2.10 | ... | ... | -0.359163 |
| 0.603057 | ... | ... | 2.95 | 0.42 | 3.37 | 46500 | 2.02 | -0.34 | 2.35 | ... | ... | -0.388475 |
| 0.573865 | ... | ... | 2.72 | 0.40 | 3.11 | 47000 | 2.26 | -0.36 | 2.62 | ... | ... | -0.417678 |
| 0.544805 | ... | ... | 2.50 | 0.37 | 2.87 | 47500 | 2.52 | -0.38 | 2.90 | ... | ... | -0.446751 |
| 0.516108 | 2.79 | 2.63 | 2.30 | 0.36 | 2.65 | 48000 | 2.79 | -0.40 | 3.19 | ... | ... | -0.475437 |
| 0.487856 | ... | ... | 2.11 | 0.33 | 2.44 | 48500 | 3.08 | -0.43 | 3.50 | ... | ... | -0.503695 |
| 0.460231 | 2.28 | 2.21 | 1.94 | 0.31 | 2.25 | 49000 | 3.38 | -0.44 | 3.82 | ... | ... | -0.531174 |
| 0.433401 | ... | ... | 1.77 | 0.30 | 2.07 | 49500 | 3.70 | -0.46 | 4.16 | ... | ... | -0.557993 |
| 0.407541 | ... | ... | 1.63 | 0.28 | 1.90 | 50000 | 4.02 | -0.48 | 4.50 | ... | ... | -0.584123 |
| 0.382204 | ... | ... | 1.49 | 0.26 | 1.74 | 50500 | 4.37 | -0.50 | 4.86 | ... | ... | -0.608906 |
| 0.358012 | ... | ... | 1.36 | 0.24 | 1.60 | 51000 | 4.72 | -0.52 | 5.23 | ... | ... | -0.633088 |
| 0.335156 | ... | ... | 1.24 | 0.23 | 1.47 | 51500 | 5.08 | -0.54 | 5.61 | ... | ... | -0.656348 |
| 0.312944 | ... | ... | 1.14 | 0.21 | 1.34 | 52000 | 5.45 | -0.55 | 6 | ... | ... | -0.678184 |
| 0.291805 | ... | ... | 1.04 | 0.19 | 1.23 | 52500 | 5.84 | -0.57 | 6.40 | ... | ... | -0.698879 |
| 0.271818 | 1.07 | 1.07 | 0.95 | 0.18 | 1.12 | 53000 | 6.23 | -0.58 | 6.81 | ... | ... | -0.718875 |
| 0.253071 | ... | ... | 0.87 | 0.16 | 1.03 | 53500 | 6.63 | -0.59 | 7.22 | ... | ... | -0.737093 |
| 0.235654 | ... | ... | 0.79 | 0.15 | 0.94 | 54000 | 7.04 | -0.61 | 7.65 | ... | ... | -0.755102 |
| 0.219033 | ... | ... | 0.72 | 0.14 | 0.86 | 54500 | 7.46 | -0.62 | 8.07 | ... | ... | -0.77115 |
| 0.203202 | ... | ... | 0.66 | 0.13 | 0.79 | 55000 | 7.88 | -0.63 | 8.51 | ... | ... | -0.786351 |
| 0.188862 | ... | ... | 0.60 | 0.12 | 0.72 | 55500 | 8.31 | -0.64 | 8.95 | ... | ... | -0.800704 |
| 0.17539 | ... | ... | 0.55 | 0.11 | 0.66 | 56000 | 8.75 | -0.65 | 9.40 | ... | ... | -0.8142 |
| 0.162802 | ... | ... | 0.51 | 0.10 | 0.61 | 56500 | 9.19 | -0.66 | 9.85 | ... | ... | -0.826082 |
| 0.151115 | ... | ... | 0.46 | 0.10 | 0.56 | 57000 | 9.64 | -0.67 | 10.30 | ... | ... | -0.837789 |
| 0.139542 | ... | ... | 0.43 | 0.08 | 0.51 | 57500 | 10.09 | -0.68 | 10.76 | ... | ... | -0.848586 |
| 0.129705 | ... | ... | 0.39 | 0.08 | 0.47 | 58000 | 10.55 | -0.68 | 11.23 | ... | ... | -0.857631 |
| 0.120849 | ... | ... | 0.36 | 0.08 | 0.43 | 58500 | 11.01 | -0.69 | 11.69 | ... | ... | -0.86651 |
| 0.112116 | ... | ... | 0.33 | 0.07 | 0.40 | 59000 | 11.47 | -0.69 | 12.16 | ... | ... | -0.874405 |
| 0.104377 | ... | ... | 0.31 | 0.06 | 0.37 | 59500 | 11.94 | -0.70 | 12.64 | ... | ... | -0.882164 |
| 0.096735 | 0.33 | 0.33 | 0.28 | 0.06 | 0.34 | 60000 | 12.41 | -0.71 | 13.11 | ... | ... | -0.888928 |
| 0.090112 | ... | ... | 0.26 | 0.05 | 0.31 | 60500 | 12.88 | -0.71 | 13.59 | ... | ... | -0.894673 |
| 0.084539 | ... | ... | 0.24 | 0.05 | 0.29 | 61000 | 13.36 | -0.72 | 14.07 | ... | ... | -0.900295 |
| 0.078083 | ... | ... | 0.23 | 0.04 | 0.27 | 61500 | 13.84 | -0.72 | 14.55 | ... | ... | -0.904887 |
| 0.073671 | ... | ... | 0.21 | 0.04 | 0.25 | 62000 | 14.32 | -0.72 | 15.04 | ... | ... | -0.909369 |
| 0.068338 | ... | ... | 0.20 | 0.04 | 0.23 | 62500 | 14.80 | -0.73 | 15.52 | ... | ... | -0.913754 |
| 0.064082 | ... | ... | 0.19 | 0.03 | 0.22 | 63000 | 15.28 | -0.73 | 16.01 | ... | ... | -0.917109 |
| 0.060928 | ... | ... | 0.18 | 0.03 | 0.21 | 63500 | 15.77 | -0.73 | 16.50 | ... | ... | -0.920376 |
| 0.056804 | ... | ... | 0.17 | 0.03 | 0.19 | 64000 | 16.25 | -0.74 | 16.99 | ... | ... | -0.923562 |
| 0.053782 | ... | ... | 0.16 | 0.03 | 0.18 | 64500 | 16.74 | -0.74 | 17.48 | ... | ... | -0.925728 |
| 0.050818 | ... | ... | 0.15 | 0.03 | 0.17 | 65000 | 17.23 | -0.74 | 17.97 | ... | ... | -0.927825 |
| 0.047905 | ... | ... | 0.14 | 0.02 | 0.16 | 65500 | 17.72 | -0.74 | 18.46 | ... | ... | -0.92986 |
| 0.045035 | ... | ... | 0.13 | 0.02 | 0.15 | 66000 | 18.21 | -0.74 | 18.95 | ... | ... | -0.931837 |
| 0.042201 | ... | ... | 0.13 | 0.02 | 0.14 | 66500 | 18.70 | -0.75 | 19.45 | ... | ... | -0.93376 |
| 0.040501 | ... | ... | 0.12 | 0.02 | 0.14 | 67000 | 19.20 | -0.75 | 19.94 | ... | ... | -0.934703 |
| 0.038839 | ... | ... | 0.11 | 0.02 | 0.13 | 67500 | 19.69 | -0.75 | 20.44 | ... | ... | -0.935609 |
| 0.03611 | ... | ... | 0.11 | 0.02 | 0.12 | 68000 | 20.18 | -0.75 | 20.93 | ... | ... | -0.937394 |
| 0.034516 | ... | ... | 0.10 | 0.02 | 0.12 | 68500 | 20.68 | -0.75 | 21.43 | ... | ... | -0.938226 |
| 0.032952 | ... | ... | 0.10 | 0.02 | 0.11 | 69000 | 21.17 | -0.75 | 21.92 | ... | ... | -0.939028 |
| 0.031415 | ... | ... | 0.10 | 0.01 | 0.11 | 69500 | 21.67 | -0.75 | 22.42 | ... | ... | -0.938913 |
| 0.029903 | ... | ... | 0.09 | 0.01 | 0.10 | 70000 | 22.17 | -0.75 | 22.92 | ... | ... | -0.939669 |
| 0.028413 | ... | ... | 0.09 | 0.01 | 0.10 | 70500 | 22.66 | -0.75 | 23.41 | ... | ... | -0.940399 |
| 0.028069 | ... | ... | 0.08 | 0.02 | 0.10 | 71000 | 23.16 | -0.76 | 23.91 | ... | ... | -0.941105 |
| 0.026623 | ... | ... | 0.08 | 0.01 | 0.09 | 71500 | 23.66 | -0.75 | 24.41 | ... | ... | -0.940937 |
| 0.025195 | ... | ... | 0.08 | 0.01 | 0.09 | 72000 | 24.15 | -0.76 | 24.91 | ... | ... | -0.941607 |
| 0.024908 | ... | ... | 0.08 | 0.01 | 0.09 | 72500 | 24.65 | -0.76 | 25.41 | ... | ... | -0.941423 |
| 0.023515 | ... | ... | 0.07 | 0.01 | 0.08 | 73000 | 25.15 | -0.76 | 25.90 | ... | ... | -0.942059 |
| 0.022133 | ... | ... | 0.07 | 0.01 | 0.08 | 73500 | 25.65 | -0.76 | 26.40 | ... | ... | -0.941863 |
| 0.021896 | ... | ... | 0.07 | 0.01 | 0.08 | 74000 | 26.15 | -0.76 | 26.90 | ... | ... | -0.941666 |
| 0.020541 | ... | ... | 0.06 | 0.01 | 0.07 | 74500 | 26.65 | -0.76 | 27.40 | ... | ... | -0.941469 |
| 0.02033 | ... | ... | 0.06 | 0.01 | 0.07 | 75000 | 27.14 | -0.76 | 27.90 | ... | ... | -0.942052 |
| 0.018999 | ... | ... | 0.06 | 0.01 | 0.07 | 75500 | 27.64 | -0.76 | 28.40 | ... | ... | -0.941845 |
| 0.01881 | ... | ... | 0.06 | 0.01 | 0.07 | 76000 | 28.14 | -0.76 | 28.90 | ... | ... | -0.941638 |
| 0.017498 | ... | ... | 0.05 | 0.01 | 0.06 | 76500 | 28.64 | -0.76 | 29.40 | ... | ... | -0.941432 |
| 0.017331 | ... | ... | 0.05 | 0.01 | 0.06 | 77000 | 29.14 | -0.76 | 29.90 | ... | ... | -0.941225 |
| 0.017168 | ... | ... | 0.05 | 0.01 | 0.06 | 77500 | 29.64 | -0.76 | 30.40 | ... | ... | -0.94102 |
| 0.015886 | ... | ... | 0.05 | 0.01 | 0.06 | 78000 | 30.14 | -0.76 | 30.90 | ... | ... | -0.940815 |
| 0.015741 | ... | ... | 0.05 | 0.01 | 0.06 | 78500 | 30.64 | -0.76 | 31.40 | ... | ... | -0.94061 |
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.