Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991669 | ... | ... | 262'6 | 0'0 | 262'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002767 |
| 0.991669 | ... | ... | 252'6 | 0'0 | 252'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002908 |
| 0.991669 | ... | ... | 242'6 | 0'0 | 242'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003059 |
| 0.991669 | ... | ... | 232'6 | 0'0 | 232'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00322 |
| 0.991669 | ... | ... | 222'6 | 0'0 | 222'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003393 |
| 0.991669 | ... | ... | 212'6 | 0'0 | 212'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003579 |
| 0.991669 | ... | ... | 202'6 | 0'0 | 202'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00378 |
| 0.991669 | ... | ... | 192'6 | 0'0 | 192'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003998 |
| 0.991669 | ... | ... | 182'6 | 0'0 | 182'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004235 |
| 0.991669 | ... | ... | 172'6 | 0'0 | 172'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004494 |
| 0.991669 | ... | ... | 162'6 | 0'0 | 162'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00478 |
| 0.991669 | ... | ... | 152'6 | 0'0 | 152'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005097 |
| 0.991669 | ... | ... | 142'6 | 0'0 | 142'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009418 |
| 0.991669 | ... | ... | 132'6 | 0'0 | 132'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01009 |
| 0.991669 | ... | ... | 122'6 | 0'0 | 122'6 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010851 |
| 0.991669 | ... | ... | 117'6 | 0'0 | 117'6 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01127 |
| 0.991669 | ... | ... | 112'6 | 0'0 | 112'6 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011719 |
| 0.991669 | ... | ... | 107'6 | 0'0 | 107'6 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016605 |
| 0.991669 | ... | ... | 102'7 | 0'0 | 102'7 | 4300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017302 |
| 0.991669 | ... | ... | 97'7 | 0'0 | 97'7 | 4350 | 0'4 | 0'0 | 0'4 | ... | ... | -0.022342 |
| 0.991669 | ... | ... | 93'0 | 0'0 | 93'0 | 4400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023339 |
| 0.991669 | ... | ... | 88'1 | 0'0 | 88'1 | 4450 | 0'6 | 0'0 | 0'6 | ... | ... | -0.032678 |
| 0.991669 | ... | ... | 83'2 | 0'0 | 83'2 | 4500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.038122 |
| 0.991669 | ... | ... | 78'4 | 0'0 | 78'4 | 4550 | 1'1 | 0'0 | 1'1 | ... | ... | -0.04748 |
| 0.991669 | ... | ... | 73'6 | 0'0 | 73'6 | 4600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.056981 |
| 0.991669 | ... | ... | 69'1 | 0'0 | 69'1 | 4650 | 1'6 | 0'0 | 1'6 | ... | ... | -0.069999 |
| 0.991669 | ... | ... | 64'5 | 0'0 | 64'5 | 4700 | 2'1 | 0'0 | 2'1 | ... | ... | -0.083184 |
| 0.991669 | ... | ... | 60'2 | 0'0 | 60'2 | 4750 | 2'6 | 0'0 | 2'6 | ... | ... | -0.102293 |
| 0.991669 | ... | ... | 56'0 | 0'0 | 56'0 | 4800 | 3'4 | 0'0 | 3'4 | ... | ... | -0.123755 |
| 0.95677 | ... | ... | 51'6 | 0'0 | 51'6 | 4850 | 4'3 | 0'0 | 4'3 | ... | ... | -0.147288 |
| 0.905191 | ... | ... | 47'7 | 0'0 | 47'7 | 4900 | 5'3 | 0'0 | 5'3 | ... | ... | -0.172665 |
| 0.857973 | ... | ... | 44'2 | 0'0 | 44'2 | 4950 | 6'6 | 0'0 | 6'6 | ... | ... | -0.202962 |
| 0.814539 | ... | ... | 40'6 | 0'0 | 40'6 | 5000 | 8'1 | 0'0 | 8'1 | ... | ... | -0.232457 |
| 0.772795 | ... | ... | 37'3 | 0'0 | 37'3 | 5050 | 9'6 | 0'0 | 9'6 | ... | ... | -0.264074 |
| 0.730368 | ... | ... | 34'2 | 0'0 | 34'2 | 5100 | 11'5 | 0'0 | 11'5 | ... | ... | -0.297076 |
| 0.688994 | ... | ... | 31'2 | 0'0 | 31'2 | 5150 | 13'5 | 0'0 | 13'5 | ... | ... | -0.330108 |
| 0.647495 | ... | ... | 28'4 | 0'0 | 28'4 | 5200 | 15'7 | 0'0 | 15'7 | ... | ... | -0.363649 |
| 0.606512 | ... | ... | 26'0 | 0'0 | 26'0 | 5250 | 18'2 | 0'0 | 18'2 | ... | ... | -0.396814 |
| 0.566838 | ... | ... | 23'5 | 0'0 | 23'5 | 5300 | 21'0 | 0'0 | 21'0 | ... | ... | -0.429813 |
| 0.52836 | ... | ... | 21'5 | 0'0 | 21'5 | 5350 | 23'6 | 0'0 | 23'6 | ... | ... | -0.461779 |
| 0.491542 | ... | ... | 19'5 | 0'0 | 19'5 | 5400 | 26'6 | 0'0 | 26'6 | ... | ... | -0.492754 |
| 0.456103 | ... | ... | 17'6 | 0'0 | 17'6 | 5450 | 30'0 | 0'0 | 30'0 | ... | ... | -0.522248 |
| 0.422678 | ... | ... | 16'1 | 0'0 | 16'1 | 5500 | 33'2 | 0'0 | 33'2 | ... | ... | -0.550807 |
| 0.390995 | ... | ... | 14'5 | 0'0 | 14'5 | 5550 | 36'6 | 0'0 | 36'6 | ... | ... | -0.577526 |
| 0.361082 | ... | ... | 13'2 | 0'0 | 13'2 | 5600 | 40'2 | 0'0 | 40'2 | ... | ... | -0.603464 |
| 0.332996 | ... | ... | 12'0 | 0'0 | 12'0 | 5650 | 44'0 | 0'0 | 44'0 | ... | ... | -0.627181 |
| 0.305518 | ... | ... | 10'6 | 0'0 | 10'6 | 5700 | 47'6 | 0'0 | 47'6 | ... | ... | -0.650189 |
| 0.281222 | ... | ... | 9'6 | 0'0 | 9'6 | 5750 | 51'6 | 0'0 | 51'6 | ... | ... | -0.670604 |
| 0.257484 | ... | ... | 8'6 | 0'0 | 8'6 | 5800 | 55'6 | 0'0 | 55'6 | ... | ... | -0.690335 |
| 0.237472 | ... | ... | 8'0 | 0'0 | 8'0 | 5850 | 59'7 | 0'0 | 59'7 | ... | ... | -0.708338 |
| 0.218041 | ... | ... | 7'2 | 0'0 | 7'2 | 5900 | 64'1 | 0'0 | 64'1 | ... | ... | -0.724532 |
| 0.199001 | ... | ... | 6'4 | 0'0 | 6'4 | 5950 | 68'3 | 0'0 | 68'3 | ... | ... | -0.740174 |
| 0.182221 | ... | ... | 5'7 | 0'0 | 5'7 | 6000 | 72'6 | 0'0 | 72'6 | ... | ... | -0.753982 |
| 0.167869 | ... | ... | 5'3 | 0'0 | 5'3 | 6050 | 77'2 | 0'0 | 77'2 | ... | ... | -0.765891 |
| 0.15388 | ... | ... | 4'7 | 0'0 | 4'7 | 6100 | 81'5 | 0'0 | 81'5 | ... | ... | -0.778791 |
| 0.142445 | ... | ... | 4'4 | 0'0 | 4'4 | 6150 | 86'2 | 0'0 | 86'2 | ... | ... | -0.788342 |
| 0.131339 | ... | ... | 4'1 | 0'0 | 4'1 | 6200 | 90'7 | 0'0 | 90'7 | ... | ... | -0.797479 |
| 0.120489 | ... | ... | 3'6 | 0'0 | 3'6 | 6250 | 95'4 | 0'0 | 95'4 | ... | ... | -0.806253 |
| 0.109822 | ... | ... | 3'3 | 0'0 | 3'3 | 6300 | 100'1 | 0'0 | 100'1 | ... | ... | -0.814708 |
| 0.101859 | ... | ... | 3'1 | 0'0 | 3'1 | 6350 | 104'7 | 0'0 | 104'7 | ... | ... | -0.821291 |
| 0.094102 | ... | ... | 2'7 | 0'0 | 2'7 | 6400 | 109'4 | 0'0 | 109'4 | ... | ... | -0.829194 |
| 0.086512 | ... | ... | 2'5 | 0'0 | 2'5 | 6450 | 114'2 | 0'0 | 114'2 | ... | ... | -0.835253 |
| 0.081767 | ... | ... | 2'4 | 0'0 | 2'4 | 6500 | 119'1 | 0'0 | 119'1 | ... | ... | -0.839468 |
| 0.074464 | ... | ... | 2'2 | 0'0 | 2'2 | 6550 | 123'7 | 0'0 | 123'7 | ... | ... | -0.845086 |
| 0.070034 | ... | ... | 2'1 | 0'0 | 2'1 | 6600 | 128'6 | 0'0 | 128'6 | ... | ... | -0.848899 |
| 0.065738 | ... | ... | 2'0 | 0'0 | 2'0 | 6650 | 133'4 | 0'0 | 133'4 | ... | ... | -0.854153 |
| 0.061559 | ... | ... | 1'7 | 0'0 | 1'7 | 6700 | 138'3 | 0'0 | 138'3 | ... | ... | -0.857631 |
| 0.057482 | ... | ... | 1'6 | 0'0 | 1'6 | 6750 | 143'2 | 0'0 | 143'2 | ... | ... | -0.860965 |
| 0.053491 | ... | ... | 1'5 | 0'0 | 1'5 | 6800 | 148'1 | 0'0 | 148'1 | ... | ... | -0.864166 |
| 0.049572 | ... | ... | 1'4 | 0'0 | 1'4 | 6850 | 153'0 | 0'0 | 153'0 | ... | ... | -0.867246 |
| 0.045712 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 158'0 | 0'0 | 158'0 | ... | ... | -0.868628 |
| 0.041898 | ... | ... | 1'2 | 0'0 | 1'2 | 6950 | 162'7 | 0'0 | 162'7 | ... | ... | -0.871496 |
| 0.041148 | ... | ... | 1'2 | 0'0 | 1'2 | 7000 | 167'6 | 0'0 | 167'6 | ... | ... | -0.874266 |
| 0.037447 | ... | ... | 1'1 | 0'0 | 1'1 | 7050 | 172'6 | 0'0 | 172'6 | ... | ... | -0.875391 |
| 0.036813 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 177'5 | 0'0 | 177'5 | ... | ... | -0.87799 |
| 0.033197 | ... | ... | 1'0 | 0'0 | 1'0 | 7150 | 182'5 | 0'0 | 182'5 | ... | ... | -0.87898 |
| 0.032663 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 187'4 | 0'0 | 187'4 | ... | ... | -0.88143 |
| 0.029105 | ... | ... | 0'7 | 0'0 | 0'7 | 7250 | 192'4 | 0'0 | 192'4 | ... | ... | -0.882301 |
| 0.028659 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 197'4 | 0'0 | 197'4 | ... | ... | -0.883128 |
| 0.028231 | ... | ... | 0'7 | 0'0 | 0'7 | 7350 | 202'3 | 0'0 | 202'3 | ... | ... | -0.885387 |
| 0.027822 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 207'3 | 0'0 | 207'3 | ... | ... | -0.886117 |
| 0.024409 | ... | ... | 0'6 | 0'0 | 0'6 | 7450 | 212'3 | 0'0 | 212'3 | ... | ... | -0.886811 |
| 0.02407 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 217'3 | 0'0 | 217'3 | ... | ... | -0.887472 |
| 0.023744 | ... | ... | 0'6 | 0'0 | 0'6 | 7550 | 222'3 | 0'0 | 222'3 | ... | ... | -0.8881 |
| 0.023431 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 227'3 | 0'0 | 227'3 | ... | ... | -0.888699 |
| 0.023129 | ... | ... | 0'6 | 0'0 | 0'6 | 7650 | 232'2 | 0'0 | 232'2 | ... | ... | -0.890664 |
| 0.019852 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 237'2 | 0'0 | 237'2 | ... | ... | -0.891194 |
| 0.019368 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 247'2 | 0'0 | 247'2 | ... | ... | -0.892182 |
| 0.018917 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 257'2 | 0'0 | 257'2 | ... | ... | -0.89308 |
| 0.015537 | ... | ... | 0'4 | 0'0 | 0'4 | 8000 | 267'2 | 0'0 | 267'2 | ... | ... | -0.8939 |
| 0.015202 | ... | ... | 0'4 | 0'0 | 0'4 | 8100 | 277'2 | 0'0 | 277'2 | ... | ... | -0.894647 |
| 0.014887 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 287'2 | 0'0 | 287'2 | ... | ... | -0.89533 |
| 0.01459 | ... | ... | 0'4 | 0'0 | 0'4 | 8300 | 297'2 | 0'0 | 297'2 | ... | ... | -0.895953 |
| 0.011386 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 307'2 | 0'0 | 307'2 | ... | ... | -0.896523 |
| 0.011173 | ... | ... | 0'3 | 0'0 | 0'3 | 8500 | 317'2 | 0'0 | 317'2 | ... | ... | -0.897043 |
| 0.010971 | ... | ... | 0'3 | 0'0 | 0'3 | 8600 | 327'2 | 0'0 | 327'2 | ... | ... | -0.897518 |
| 0.010781 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 337'2 | 0'0 | 337'2 | ... | ... | -0.897952 |
| 0.0106 | ... | ... | 0'3 | 0'0 | 0'3 | 8800 | 347'2 | 0'0 | 347'2 | ... | ... | -0.898348 |
| 0.010428 | ... | ... | 0'3 | 0'0 | 0'3 | 8900 | 357'2 | 0'0 | 357'2 | ... | ... | -0.898708 |
| 0.010264 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 367'2 | 0'0 | 367'2 | ... | ... | -0.899036 |
| 0.010109 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 377'2 | 0'0 | 377'2 | ... | ... | -0.899333 |
| 0.007164 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 387'2 | 0'0 | 387'2 | ... | ... | -0.899603 |
| 0.00706 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 397'2 | 0'0 | 397'2 | ... | ... | -0.899846 |
| 0.00696 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 407'2 | 0'0 | 407'2 | ... | ... | -0.900065 |
| 0.006865 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 417'2 | 0'0 | 417'2 | ... | ... | -0.900262 |
| 0.006774 | ... | ... | 0'2 | 0'0 | 0'2 | 9600 | 427'2 | 0'0 | 427'2 | ... | ... | -0.900437 |
| 0.006687 | ... | ... | 0'2 | 0'0 | 0'2 | 9700 | 437'2 | 0'0 | 437'2 | ... | ... | -0.900593 |
| 0.006603 | ... | ... | 0'2 | 0'0 | 0'2 | 9800 | 447'2 | 0'0 | 447'2 | ... | ... | -0.90073 |
| 0.006522 | ... | ... | 0'2 | 0'0 | 0'2 | 9900 | 457'2 | 0'0 | 457'2 | ... | ... | -0.90085 |
| 0.006444 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 467'2 | 0'0 | 467'2 | ... | ... | -0.900953 |
| 0.005806 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 567'2 | 0'0 | 567'2 | ... | ... | -0.901272 |
| 0.005343 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 667'2 | 0'0 | 667'2 | ... | ... | -0.900689 |
| 0.00278 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 767'2 | 0'0 | 767'2 | ... | ... | -0.899555 |
| 0.002619 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 867'2 | 0'0 | 867'2 | ... | ... | -0.898062 |
| 0.002488 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 967'2 | 0'0 | 967'2 | ... | ... | -0.896329 |
| 0.002079 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1467'2 | 0'0 | 1467'2 | ... | ... | -0.885929 |
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.