Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.938724 | ... | ... | 21.87 | -0.19 | 21.68 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001543 |
| 0.938108 | ... | ... | 21.37 | -0.19 | 21.18 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001591 |
| 0.937498 | ... | ... | 20.87 | -0.19 | 20.68 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001641 |
| 0.936893 | ... | ... | 20.37 | -0.19 | 20.18 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001694 |
| 0.936292 | ... | ... | 19.87 | -0.19 | 19.68 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.003087 |
| 0.935697 | ... | ... | 19.37 | -0.19 | 19.18 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.003187 |
| 0.935105 | ... | ... | 18.87 | -0.19 | 18.68 | 25000 | 0.02 | 0 | 0.02 | ... | ... | -0.00456 |
| 0.934518 | ... | ... | 18.37 | -0.19 | 18.18 | 25500 | 0.02 | 0 | 0.02 | ... | ... | -0.005916 |
| 0.933935 | ... | ... | 17.87 | -0.19 | 17.68 | 26000 | 0.02 | -0.01 | 0.03 | ... | ... | -0.006112 |
| 0.933357 | ... | ... | 17.37 | -0.19 | 17.18 | 26500 | 0.03 | 0 | 0.03 | ... | ... | -0.007522 |
| 0.932782 | ... | ... | 16.87 | -0.19 | 16.68 | 27000 | 0.03 | 0 | 0.03 | ... | ... | -0.008956 |
| 0.932211 | ... | ... | 16.37 | -0.19 | 16.18 | 27500 | 0.04 | 0 | 0.04 | ... | ... | -0.010425 |
| 0.931644 | ... | ... | 15.87 | -0.19 | 15.68 | 28000 | 0.04 | -0.01 | 0.05 | ... | ... | -0.011939 |
| 0.93108 | ... | ... | 15.37 | -0.19 | 15.18 | 28500 | 0.05 | 0 | 0.05 | ... | ... | -0.014614 |
| 0.93052 | ... | ... | 14.87 | -0.19 | 14.68 | 29000 | 0.06 | 0 | 0.06 | ... | ... | -0.016244 |
| 0.929963 | ... | ... | 14.37 | -0.19 | 14.18 | 29500 | 0.07 | 0 | 0.07 | ... | ... | -0.019031 |
| 0.92941 | ... | ... | 13.87 | -0.19 | 13.68 | 30000 | 0.08 | 0 | 0.08 | ... | ... | -0.021889 |
| 0.928207 | ... | ... | 13.38 | -0.19 | 13.19 | 30500 | 0.09 | 0 | 0.09 | ... | ... | -0.025868 |
| 0.926272 | ... | ... | 12.89 | -0.19 | 12.70 | 31000 | 0.11 | 0 | 0.11 | ... | ... | -0.029925 |
| 0.923535 | ... | ... | 12.40 | -0.19 | 12.21 | 31500 | 0.12 | 0 | 0.12 | ... | ... | -0.034091 |
| 0.920635 | ... | ... | 11.91 | -0.19 | 11.73 | 32000 | 0.15 | 0.01 | 0.14 | ... | ... | -0.040297 |
| 0.916843 | ... | ... | 11.43 | -0.19 | 11.25 | 32500 | 0.17 | 0.01 | 0.17 | ... | ... | -0.046584 |
| 0.911402 | ... | ... | 10.96 | -0.18 | 10.78 | 33000 | 0.20 | 0.01 | 0.19 | ... | ... | -0.053011 |
| 0.905696 | ... | ... | 10.49 | -0.19 | 10.31 | 33500 | 0.23 | 0.01 | 0.23 | ... | ... | -0.061326 |
| 0.898299 | ... | ... | 10.03 | -0.18 | 9.85 | 34000 | 0.27 | 0.01 | 0.26 | ... | ... | -0.069784 |
| 0.890593 | ... | ... | 9.57 | -0.19 | 9.39 | 34500 | 0.31 | 0.01 | 0.30 | ... | ... | -0.080009 |
| 0.88054 | ... | ... | 9.12 | -0.18 | 8.94 | 35000 | 0.36 | 0.01 | 0.35 | ... | ... | -0.091142 |
| 0.869534 | ... | ... | 8.68 | -0.18 | 8.50 | 35500 | 0.42 | 0.01 | 0.41 | ... | ... | -0.103173 |
| 0.856972 | ... | ... | 8.25 | -0.18 | 8.07 | 36000 | 0.49 | 0.01 | 0.48 | ... | ... | -0.117402 |
| 0.842937 | ... | ... | 7.83 | -0.18 | 7.65 | 36500 | 0.56 | 0.01 | 0.55 | ... | ... | -0.132377 |
| 0.827518 | ... | ... | 7.42 | -0.18 | 7.24 | 37000 | 0.65 | 0.01 | 0.64 | ... | ... | -0.148682 |
| 0.8108 | ... | ... | 7.02 | -0.18 | 6.84 | 37500 | 0.75 | 0.02 | 0.73 | ... | ... | -0.166726 |
| 0.792418 | ... | ... | 6.63 | -0.18 | 6.46 | 38000 | 0.86 | 0.02 | 0.84 | ... | ... | -0.185822 |
| 0.772576 | ... | ... | 6.26 | -0.18 | 6.09 | 38500 | 0.98 | 0.01 | 0.97 | ... | ... | -0.205894 |
| 0.751476 | ... | ... | 5.90 | -0.17 | 5.73 | 39000 | 1.12 | 0.02 | 1.10 | ... | ... | -0.227601 |
| 0.729621 | ... | ... | 5.56 | -0.17 | 5.39 | 39500 | 1.27 | 0.02 | 1.25 | ... | ... | -0.249969 |
| 0.7068 | ... | ... | 5.23 | -0.17 | 5.06 | 40000 | 1.43 | 0.02 | 1.41 | ... | ... | -0.273219 |
| 0.683196 | ... | ... | 4.91 | -0.17 | 4.74 | 40500 | 1.61 | 0.03 | 1.59 | ... | ... | -0.297167 |
| 0.658982 | ... | ... | 4.60 | -0.16 | 4.44 | 41000 | 1.80 | 0.03 | 1.77 | ... | ... | -0.321465 |
| 0.63433 | ... | ... | 4.31 | -0.15 | 4.16 | 41500 | 2.01 | 0.04 | 1.97 | ... | ... | -0.346209 |
| 0.609489 | ... | ... | 4.03 | -0.15 | 3.88 | 42000 | 2.23 | 0.04 | 2.19 | ... | ... | -0.37123 |
| 0.584451 | ... | ... | 3.76 | -0.14 | 3.62 | 42500 | 2.46 | 0.05 | 2.41 | ... | ... | -0.396367 |
| 0.559379 | ... | ... | 3.51 | -0.14 | 3.38 | 43000 | 2.71 | 0.05 | 2.66 | ... | ... | -0.421462 |
| 0.534391 | ... | ... | 3.28 | -0.14 | 3.14 | 43500 | 2.97 | 0.06 | 2.91 | ... | ... | -0.446436 |
| 0.509608 | ... | ... | 3.05 | -0.13 | 2.92 | 44000 | 3.24 | 0.06 | 3.18 | ... | ... | -0.471214 |
| 0.485068 | ... | ... | 2.84 | -0.13 | 2.71 | 44500 | 3.52 | 0.06 | 3.46 | ... | ... | -0.495632 |
| 0.460979 | ... | ... | 2.64 | -0.12 | 2.52 | 45000 | 3.82 | 0.07 | 3.75 | ... | ... | -0.519528 |
| 0.437506 | ... | ... | 2.45 | -0.11 | 2.34 | 45500 | 4.13 | 0.08 | 4.06 | ... | ... | -0.542939 |
| 0.414577 | ... | ... | 2.27 | -0.10 | 2.17 | 46000 | 4.45 | 0.09 | 4.37 | ... | ... | -0.565814 |
| 0.392248 | ... | ... | 2.10 | -0.10 | 2.01 | 46500 | 4.79 | 0.10 | 4.69 | ... | ... | -0.587825 |
| 0.370581 | ... | ... | 1.94 | -0.09 | 1.86 | 47000 | 5.13 | 0.11 | 5.03 | ... | ... | -0.609111 |
| 0.349642 | ... | ... | 1.80 | -0.08 | 1.72 | 47500 | 5.48 | 0.11 | 5.38 | ... | ... | -0.629949 |
| 0.329882 | ... | ... | 1.66 | -0.07 | 1.59 | 48000 | 5.85 | 0.12 | 5.73 | ... | ... | -0.649621 |
| 0.310651 | ... | ... | 1.54 | -0.07 | 1.47 | 48500 | 6.22 | 0.12 | 6.10 | ... | ... | -0.668364 |
| 0.292374 | ... | ... | 1.42 | -0.06 | 1.36 | 49000 | 6.61 | 0.13 | 6.48 | ... | ... | -0.686101 |
| 0.274658 | ... | ... | 1.32 | -0.06 | 1.26 | 49500 | 7 | 0.13 | 6.87 | ... | ... | -0.703222 |
| 0.258506 | ... | ... | 1.22 | -0.05 | 1.17 | 50000 | 7.40 | 0.14 | 7.26 | ... | ... | -0.719239 |
| 0.242494 | ... | ... | 1.13 | -0.05 | 1.08 | 50500 | 7.81 | 0.14 | 7.67 | ... | ... | -0.734071 |
| 0.227661 | ... | ... | 1.04 | -0.05 | 1 | 51000 | 8.22 | 0.15 | 8.08 | ... | ... | -0.748185 |
| 0.213512 | ... | ... | 0.97 | -0.05 | 0.92 | 51500 | 8.64 | 0.15 | 8.50 | ... | ... | -0.761573 |
| 0.200672 | 0.84 | 0.84 | 0.90 | -0.04 | 0.86 | 52000 | 9.07 | 0.15 | 8.92 | ... | ... | -0.774225 |
| 0.187956 | ... | ... | 0.83 | -0.04 | 0.79 | 52500 | 9.50 | 0.16 | 9.35 | ... | ... | -0.785518 |
| 0.176635 | 0.72 | 0.72 | 0.77 | -0.04 | 0.74 | 53000 | 9.94 | 0.15 | 9.79 | ... | ... | -0.796638 |
| 0.165428 | ... | ... | 0.72 | -0.04 | 0.68 | 53500 | 10.38 | 0.16 | 10.23 | ... | ... | -0.80633 |
| 0.155707 | ... | ... | 0.67 | -0.03 | 0.64 | 54000 | 10.83 | 0.16 | 10.67 | ... | ... | -0.815854 |
| 0.146104 | ... | ... | 0.62 | -0.03 | 0.59 | 54500 | 11.28 | 0.16 | 11.12 | ... | ... | -0.823884 |
| 0.13733 | ... | ... | 0.58 | -0.03 | 0.55 | 55000 | 11.74 | 0.17 | 11.57 | ... | ... | -0.831748 |
| 0.128647 | ... | ... | 0.54 | -0.03 | 0.51 | 55500 | 12.20 | 0.17 | 12.03 | ... | ... | -0.838768 |
| 0.120811 | ... | ... | 0.50 | -0.03 | 0.48 | 56000 | 12.66 | 0.17 | 12.49 | ... | ... | -0.845644 |
| 0.113851 | ... | ... | 0.47 | -0.02 | 0.45 | 56500 | 13.12 | 0.17 | 12.96 | ... | ... | -0.851672 |
| 0.106977 | ... | ... | 0.44 | -0.02 | 0.42 | 57000 | 13.59 | 0.17 | 13.42 | ... | ... | -0.856843 |
| 0.101002 | ... | ... | 0.41 | -0.02 | 0.39 | 57500 | 14.06 | 0.17 | 13.89 | ... | ... | -0.861886 |
| 0.095105 | ... | ... | 0.38 | -0.02 | 0.37 | 58000 | 14.54 | 0.18 | 14.36 | ... | ... | -0.866074 |
| 0.08927 | ... | ... | 0.36 | -0.02 | 0.34 | 58500 | 15.01 | 0.18 | 14.84 | ... | ... | -0.870149 |
| 0.08436 | ... | ... | 0.34 | -0.02 | 0.32 | 59000 | 15.49 | 0.18 | 15.31 | ... | ... | -0.873378 |
| 0.079511 | ... | ... | 0.32 | -0.02 | 0.30 | 59500 | 15.97 | 0.18 | 15.79 | ... | ... | -0.876508 |
| 0.075615 | ... | ... | 0.30 | -0.01 | 0.29 | 60000 | 16.45 | 0.18 | 16.27 | ... | ... | -0.879548 |
| 0.07087 | ... | ... | 0.28 | -0.02 | 0.27 | 60500 | 16.94 | 0.19 | 16.75 | ... | ... | -0.881763 |
| 0.067081 | ... | ... | 0.26 | -0.01 | 0.25 | 61000 | 17.42 | 0.19 | 17.24 | ... | ... | -0.883904 |
| 0.064271 | ... | ... | 0.25 | -0.01 | 0.24 | 61500 | 17.91 | 0.19 | 17.72 | ... | ... | -0.885974 |
| 0.060577 | ... | ... | 0.24 | -0.01 | 0.23 | 62000 | 18.39 | 0.18 | 18.21 | ... | ... | -0.88798 |
| 0.057867 | ... | ... | 0.22 | -0.01 | 0.22 | 62500 | 18.88 | 0.19 | 18.70 | ... | ... | -0.889199 |
| 0.054241 | ... | ... | 0.21 | -0.01 | 0.20 | 63000 | 19.37 | 0.19 | 19.19 | ... | ... | -0.890369 |
| 0.051606 | ... | ... | 0.20 | -0.01 | 0.19 | 63500 | 19.86 | 0.19 | 19.68 | ... | ... | -0.891495 |
| 0.049005 | ... | ... | 0.19 | -0.01 | 0.18 | 64000 | 20.36 | 0.19 | 20.17 | ... | ... | -0.891874 |
| 0.047417 | ... | ... | 0.18 | -0.01 | 0.18 | 64500 | 20.85 | 0.19 | 20.66 | ... | ... | -0.892923 |
| 0.04488 | ... | ... | 0.17 | -0.01 | 0.17 | 65000 | 21.34 | 0.19 | 21.16 | ... | ... | -0.893244 |
| 0.042364 | ... | ... | 0.16 | -0.01 | 0.16 | 65500 | 21.84 | 0.19 | 21.65 | ... | ... | -0.893544 |
| 0.040871 | ... | ... | 0.16 | -0.01 | 0.15 | 66000 | 22.33 | 0.19 | 22.15 | ... | ... | -0.893823 |
| 0.039405 | ... | ... | 0.15 | 0 | 0.15 | 66500 | 22.83 | 0.19 | 22.64 | ... | ... | -0.893422 |
| 0.036956 | ... | ... | 0.14 | -0.01 | 0.14 | 67000 | 23.33 | 0.19 | 23.14 | ... | ... | -0.893671 |
| 0.035536 | ... | ... | 0.14 | -0.01 | 0.13 | 67500 | 23.83 | 0.19 | 23.64 | ... | ... | -0.89326 |
| 0.034138 | ... | ... | 0.13 | 0 | 0.13 | 68000 | 24.32 | 0.19 | 24.13 | ... | ... | -0.893482 |
| 0.032758 | ... | ... | 0.12 | 0 | 0.12 | 68500 | 24.82 | 0.19 | 24.63 | ... | ... | -0.893063 |
| 0.031396 | ... | ... | 0.12 | 0 | 0.12 | 69000 | 25.32 | 0.19 | 25.13 | ... | ... | -0.892644 |
| 0.030051 | ... | ... | 0.11 | 0 | 0.11 | 69500 | 25.82 | 0.19 | 25.63 | ... | ... | -0.892226 |
| 0.028719 | ... | ... | 0.11 | 0 | 0.11 | 70000 | 26.32 | 0.19 | 26.13 | ... | ... | -0.891809 |
| 0.027402 | ... | ... | 0.10 | 0 | 0.10 | 70500 | 26.82 | 0.19 | 26.63 | ... | ... | -0.891393 |
| 0.027136 | ... | ... | 0.10 | 0 | 0.10 | 71000 | 27.32 | 0.19 | 27.13 | ... | ... | -0.890978 |
| 0.025846 | ... | ... | 0.10 | 0 | 0.10 | 71500 | 27.82 | 0.19 | 27.63 | ... | ... | -0.890563 |
| 0.024566 | ... | ... | 0.09 | 0 | 0.09 | 72000 | 28.32 | 0.19 | 28.13 | ... | ... | -0.89015 |
| 0.023294 | ... | ... | 0.09 | 0 | 0.09 | 72500 | 28.82 | 0.19 | 28.63 | ... | ... | -0.889737 |
| 0.023083 | ... | ... | 0.09 | 0 | 0.09 | 73000 | 29.32 | 0.19 | 29.13 | ... | ... | -0.889326 |
| 0.021832 | ... | ... | 0.08 | 0 | 0.08 | 73500 | 29.82 | 0.19 | 29.63 | ... | ... | -0.888915 |
| 0.020584 | ... | ... | 0.08 | -0.01 | 0.08 | 74000 | 30.32 | 0.19 | 30.13 | ... | ... | -0.888505 |
| 0.020408 | ... | ... | 0.08 | 0 | 0.08 | 74500 | 30.82 | 0.19 | 30.63 | ... | ... | -0.888096 |
| 0.019176 | ... | ... | 0.07 | 0 | 0.07 | 75000 | 31.32 | 0.19 | 31.13 | ... | ... | -0.887688 |
| 0.019017 | ... | ... | 0.07 | 0 | 0.07 | 75500 | 31.82 | 0.19 | 31.63 | ... | ... | -0.88728 |
| 0.017798 | ... | ... | 0.07 | 0 | 0.07 | 76000 | 32.32 | 0.19 | 32.13 | ... | ... | -0.886874 |
| 0.017655 | ... | ... | 0.07 | 0 | 0.07 | 76500 | 32.82 | 0.19 | 32.63 | ... | ... | -0.886468 |
| 0.016446 | ... | ... | 0.07 | -0.01 | 0.06 | 77000 | 33.32 | 0.19 | 33.13 | ... | ... | -0.886063 |
| 0.016318 | ... | ... | 0.06 | 0 | 0.06 | 77500 | 33.82 | 0.19 | 33.63 | ... | ... | -0.885659 |
| 0.015116 | ... | ... | 0.06 | -0.01 | 0.06 | 78000 | 34.32 | 0.19 | 34.13 | ... | ... | -0.885256 |
| 0.015002 | ... | ... | 0.06 | 0 | 0.06 | 78500 | 34.82 | 0.19 | 34.63 | ... | ... | -0.884853 |
| 0.01489 | ... | ... | 0.06 | 0 | 0.06 | 79000 | 35.32 | 0.19 | 35.13 | ... | ... | -0.884451 |
| 0.013702 | ... | ... | 0.06 | -0.01 | 0.05 | 79500 | 35.82 | 0.19 | 35.63 | ... | ... | -0.88405 |
| 0.013603 | ... | ... | 0.05 | 0 | 0.05 | 80000 | 36.32 | 0.19 | 36.13 | ... | ... | -0.88365 |
| 0.013506 | ... | ... | 0.05 | 0 | 0.05 | 80500 | 36.82 | 0.19 | 36.63 | ... | ... | -0.883251 |
| 0.012328 | ... | ... | 0.05 | -0.01 | 0.05 | 81000 | 37.32 | 0.19 | 37.13 | ... | ... | -0.882852 |
| 0.012242 | ... | ... | 0.05 | -0.01 | 0.05 | 81500 | 37.82 | 0.19 | 37.63 | ... | ... | -0.882454 |
| 0.012159 | ... | ... | 0.05 | 0 | 0.05 | 82000 | 38.32 | 0.19 | 38.13 | ... | ... | -0.882057 |
| 0.010985 | ... | ... | 0.05 | -0.01 | 0.04 | 82500 | 38.82 | 0.19 | 38.63 | ... | ... | -0.88166 |
| 0.010912 | ... | ... | 0.05 | -0.01 | 0.04 | 83000 | 39.32 | 0.19 | 39.13 | ... | ... | -0.881264 |
| 0.010841 | ... | ... | 0.04 | 0 | 0.04 | 83500 | 39.82 | 0.19 | 39.63 | ... | ... | -0.880869 |
| 0.010771 | ... | ... | 0.04 | 0 | 0.04 | 84000 | 40.32 | 0.19 | 40.13 | ... | ... | -0.880475 |
| 0.009606 | ... | ... | 0.04 | -0.01 | 0.04 | 84500 | 40.82 | 0.19 | 40.63 | ... | ... | -0.880081 |
| 0.009545 | ... | ... | 0.04 | -0.01 | 0.04 | 85000 | 41.32 | 0.19 | 41.13 | ... | ... | -0.879689 |
| 0.009486 | ... | ... | 0.04 | 0 | 0.04 | 85500 | 41.82 | 0.19 | 41.63 | ... | ... | -0.879296 |
| 0.009428 | ... | ... | 0.04 | 0 | 0.04 | 86000 | 42.32 | 0.19 | 42.13 | ... | ... | -0.878905 |
| 0.008265 | ... | ... | 0.04 | -0.01 | 0.03 | 86500 | 42.82 | 0.19 | 42.63 | ... | ... | -0.878514 |
| 0.008215 | ... | ... | 0.04 | -0.01 | 0.03 | 87000 | 43.32 | 0.19 | 43.13 | ... | ... | -0.878124 |
| 0.008166 | ... | ... | 0.03 | 0 | 0.03 | 87500 | 43.82 | 0.19 | 43.63 | ... | ... | -0.877734 |
| 0.008119 | ... | ... | 0.03 | 0 | 0.03 | 88000 | 44.32 | 0.19 | 44.13 | ... | ... | -0.877345 |
| 0.008072 | ... | ... | 0.03 | 0 | 0.03 | 88500 | 44.82 | 0.19 | 44.63 | ... | ... | -0.876957 |
| 0.006911 | ... | ... | 0.03 | -0.01 | 0.03 | 89000 | 45.32 | 0.19 | 45.13 | ... | ... | -0.87657 |
| 0.006872 | ... | ... | 0.03 | -0.01 | 0.03 | 89500 | 45.82 | 0.19 | 45.63 | ... | ... | -0.876183 |
| 0.006834 | ... | ... | 0.03 | -0.01 | 0.03 | 90000 | 46.32 | 0.19 | 46.13 | ... | ... | -0.875797 |
| 0.006796 | ... | ... | 0.03 | 0 | 0.03 | 90500 | 46.82 | 0.19 | 46.63 | ... | ... | -0.875411 |
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.