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 | ... | ... | -0.002786 |
| 0.991669 | ... | ... | 252'6 | 0'0 | 252'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00293 |
| 0.991669 | ... | ... | 242'6 | 0'0 | 242'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003082 |
| 0.991669 | ... | ... | 232'6 | 0'0 | 232'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003245 |
| 0.991669 | ... | ... | 222'6 | 0'0 | 222'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003421 |
| 0.991669 | ... | ... | 212'6 | 0'0 | 212'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003609 |
| 0.991669 | ... | ... | 202'6 | 0'0 | 202'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003812 |
| 0.991669 | ... | ... | 192'6 | 0'0 | 192'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004034 |
| 0.991669 | ... | ... | 182'6 | 0'0 | 182'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004274 |
| 0.991669 | ... | ... | 172'6 | 0'0 | 172'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004538 |
| 0.991669 | ... | ... | 162'6 | 0'0 | 162'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004829 |
| 0.991669 | ... | ... | 152'6 | 0'0 | 152'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005152 |
| 0.991669 | ... | ... | 142'6 | 0'0 | 142'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009524 |
| 0.991669 | ... | ... | 132'6 | 0'0 | 132'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01021 |
| 0.991669 | ... | ... | 122'6 | 0'0 | 122'6 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010988 |
| 0.991669 | ... | ... | 117'6 | 0'0 | 117'6 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011417 |
| 0.991669 | ... | ... | 112'6 | 0'0 | 112'6 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011878 |
| 0.991669 | ... | ... | 107'6 | 0'0 | 107'6 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016834 |
| 0.991669 | ... | ... | 102'7 | 0'0 | 102'7 | 4300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01755 |
| 0.991669 | ... | ... | 97'7 | 0'0 | 97'7 | 4350 | 0'4 | 0'0 | 0'4 | ... | ... | -0.022672 |
| 0.991669 | ... | ... | 93'0 | 0'0 | 93'0 | 4400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023698 |
| 0.991669 | ... | ... | 88'1 | 0'0 | 88'1 | 4450 | 0'6 | 0'0 | 0'6 | ... | ... | -0.033191 |
| 0.991669 | ... | ... | 83'2 | 0'0 | 83'2 | 4500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.038742 |
| 0.991669 | ... | ... | 78'4 | 0'0 | 78'4 | 4550 | 1'1 | 0'0 | 1'1 | ... | ... | -0.048276 |
| 0.991669 | ... | ... | 73'6 | 0'0 | 73'6 | 4600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.05797 |
| 0.991669 | ... | ... | 69'1 | 0'0 | 69'1 | 4650 | 1'6 | 0'0 | 1'6 | ... | ... | -0.071252 |
| 0.977299 | ... | ... | 64'5 | 0'0 | 64'5 | 4700 | 2'1 | 0'0 | 2'1 | ... | ... | -0.084727 |
| 0.945886 | ... | ... | 60'2 | 0'0 | 60'2 | 4750 | 2'6 | 0'0 | 2'6 | ... | ... | -0.104243 |
| 0.916165 | ... | ... | 56'0 | 0'0 | 56'0 | 4800 | 3'4 | 0'0 | 3'4 | ... | ... | -0.126182 |
| 0.889273 | ... | ... | 51'6 | 0'0 | 51'6 | 4850 | 4'3 | 0'0 | 4'3 | ... | ... | -0.150261 |
| 0.854546 | ... | ... | 47'7 | 0'0 | 47'7 | 4900 | 5'3 | 0'0 | 5'3 | ... | ... | -0.176256 |
| 0.817377 | ... | ... | 44'2 | 0'0 | 44'2 | 4950 | 6'6 | 0'0 | 6'6 | ... | ... | -0.207275 |
| 0.780518 | ... | ... | 40'6 | 0'0 | 40'6 | 5000 | 8'1 | 0'0 | 8'1 | ... | ... | -0.237539 |
| 0.743609 | ... | ... | 37'3 | 0'0 | 37'3 | 5050 | 9'6 | 0'0 | 9'6 | ... | ... | -0.269997 |
| 0.705296 | ... | ... | 34'2 | 0'0 | 34'2 | 5100 | 11'5 | 0'0 | 11'5 | ... | ... | -0.303896 |
| 0.667199 | ... | ... | 31'2 | 0'0 | 31'2 | 5150 | 13'5 | 0'0 | 13'5 | ... | ... | -0.337881 |
| 0.628588 | ... | ... | 28'4 | 0'0 | 28'4 | 5200 | 15'7 | 0'0 | 15'7 | ... | ... | -0.372408 |
| 0.590137 | ... | ... | 26'0 | 0'0 | 26'0 | 5250 | 18'2 | 0'0 | 18'2 | ... | ... | -0.406609 |
| 0.552571 | ... | ... | 23'5 | 0'0 | 23'5 | 5300 | 21'0 | 0'0 | 21'0 | ... | ... | -0.440604 |
| 0.516045 | ... | ... | 21'5 | 0'0 | 21'5 | 5350 | 23'6 | 0'0 | 23'6 | ... | ... | -0.473638 |
| 0.480796 | ... | ... | 19'5 | 0'0 | 19'5 | 5400 | 26'6 | 0'0 | 26'6 | ... | ... | -0.505652 |
| 0.446707 | ... | ... | 17'6 | 0'0 | 17'6 | 5450 | 30'0 | 0'0 | 30'0 | ... | ... | -0.536121 |
| 0.414489 | ... | ... | 16'1 | 0'0 | 16'1 | 5500 | 33'2 | 0'0 | 33'2 | ... | ... | -0.565731 |
| 0.383848 | ... | ... | 14'5 | 0'0 | 14'5 | 5550 | 36'6 | 0'0 | 36'6 | ... | ... | -0.593405 |
| 0.354838 | ... | ... | 13'2 | 0'0 | 13'2 | 5600 | 40'2 | 0'0 | 40'2 | ... | ... | -0.620377 |
| 0.327538 | ... | ... | 12'0 | 0'0 | 12'0 | 5650 | 44'0 | 0'0 | 44'0 | ... | ... | -0.644988 |
| 0.300739 | ... | ... | 10'6 | 0'0 | 10'6 | 5700 | 47'6 | 0'0 | 47'6 | ... | ... | -0.668966 |
| 0.277043 | ... | ... | 9'6 | 0'0 | 9'6 | 5750 | 51'6 | 0'0 | 51'6 | ... | ... | -0.690151 |
| 0.25383 | ... | ... | 8'6 | 0'0 | 8'6 | 5800 | 55'6 | 0'0 | 55'6 | ... | ... | -0.710717 |
| 0.234269 | ... | ... | 8'0 | 0'0 | 8'0 | 5850 | 59'7 | 0'0 | 59'7 | ... | ... | -0.729462 |
| 0.215233 | ... | ... | 7'2 | 0'0 | 7'2 | 5900 | 64'1 | 0'0 | 64'1 | ... | ... | -0.746279 |
| 0.196543 | ... | ... | 6'4 | 0'0 | 6'4 | 5950 | 68'3 | 0'0 | 68'3 | ... | ... | -0.762599 |
| 0.180065 | ... | ... | 5'7 | 0'0 | 5'7 | 6000 | 72'6 | 0'0 | 72'6 | ... | ... | -0.776938 |
| 0.16597 | ... | ... | 5'3 | 0'0 | 5'3 | 6050 | 77'2 | 0'0 | 77'2 | ... | ... | -0.789209 |
| 0.15221 | ... | ... | 4'7 | 0'0 | 4'7 | 6100 | 81'5 | 0'0 | 81'5 | ... | ... | -0.80273 |
| 0.140966 | ... | ... | 4'4 | 0'0 | 4'4 | 6150 | 86'2 | 0'0 | 86'2 | ... | ... | -0.812481 |
| 0.130031 | ... | ... | 4'1 | 0'0 | 4'1 | 6200 | 90'7 | 0'0 | 90'7 | ... | ... | -0.821839 |
| 0.119334 | ... | ... | 3'6 | 0'0 | 3'6 | 6250 | 95'4 | 0'0 | 95'4 | ... | ... | -0.830859 |
| 0.108806 | ... | ... | 3'3 | 0'0 | 3'3 | 6300 | 100'1 | 0'0 | 100'1 | ... | ... | -0.839587 |
| 0.100953 | ... | ... | 3'1 | 0'0 | 3'1 | 6350 | 104'7 | 0'0 | 104'7 | ... | ... | -0.846204 |
| 0.093297 | ... | ... | 2'7 | 0'0 | 2'7 | 6400 | 109'4 | 0'0 | 109'4 | ... | ... | -0.854429 |
| 0.085797 | ... | ... | 2'5 | 0'0 | 2'5 | 6450 | 114'2 | 0'0 | 114'2 | ... | ... | -0.860559 |
| 0.081118 | ... | ... | 2'4 | 0'0 | 2'4 | 6500 | 119'1 | 0'0 | 119'1 | ... | ... | -0.864578 |
| 0.073892 | ... | ... | 2'2 | 0'0 | 2'2 | 6550 | 123'7 | 0'0 | 123'7 | ... | ... | -0.870296 |
| 0.069516 | ... | ... | 2'1 | 0'0 | 2'1 | 6600 | 128'6 | 0'0 | 128'6 | ... | ... | -0.873938 |
| 0.065269 | ... | ... | 2'0 | 0'0 | 2'0 | 6650 | 133'4 | 0'0 | 133'4 | ... | ... | -0.879319 |
| 0.061135 | ... | ... | 1'7 | 0'0 | 1'7 | 6700 | 138'3 | 0'0 | 138'3 | ... | ... | -0.882649 |
| 0.057098 | ... | ... | 1'6 | 0'0 | 1'6 | 6750 | 143'2 | 0'0 | 143'2 | ... | ... | -0.885844 |
| 0.053145 | ... | ... | 1'5 | 0'0 | 1'5 | 6800 | 148'1 | 0'0 | 148'1 | ... | ... | -0.888919 |
| 0.049262 | ... | ... | 1'4 | 0'0 | 1'4 | 6850 | 153'0 | 0'0 | 153'0 | ... | ... | -0.891881 |
| 0.045434 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 158'0 | 0'0 | 158'0 | ... | ... | -0.892872 |
| 0.04165 | ... | ... | 1'2 | 0'0 | 1'2 | 6950 | 162'7 | 0'0 | 162'7 | ... | ... | -0.89564 |
| 0.040914 | ... | ... | 1'2 | 0'0 | 1'2 | 7000 | 167'6 | 0'0 | 167'6 | ... | ... | -0.89832 |
| 0.037239 | ... | ... | 1'1 | 0'0 | 1'1 | 7050 | 172'6 | 0'0 | 172'6 | ... | ... | -0.899085 |
| 0.036616 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 177'5 | 0'0 | 177'5 | ... | ... | -0.901609 |
| 0.033024 | ... | ... | 1'0 | 0'0 | 1'0 | 7150 | 182'5 | 0'0 | 182'5 | ... | ... | -0.90226 |
| 0.032498 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 187'4 | 0'0 | 187'4 | ... | ... | -0.904647 |
| 0.028962 | ... | ... | 0'7 | 0'0 | 0'7 | 7250 | 192'4 | 0'0 | 192'4 | ... | ... | -0.905199 |
| 0.028522 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 197'4 | 0'0 | 197'4 | ... | ... | -0.905719 |
| 0.028101 | ... | ... | 0'7 | 0'0 | 0'7 | 7350 | 202'3 | 0'0 | 202'3 | ... | ... | -0.907932 |
| 0.027698 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 207'3 | 0'0 | 207'3 | ... | ... | -0.90837 |
| 0.024302 | ... | ... | 0'6 | 0'0 | 0'6 | 7450 | 212'3 | 0'0 | 212'3 | ... | ... | -0.908783 |
| 0.023968 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 217'3 | 0'0 | 217'3 | ... | ... | -0.909172 |
| 0.023646 | ... | ... | 0'6 | 0'0 | 0'6 | 7550 | 222'3 | 0'0 | 222'3 | ... | ... | -0.909539 |
| 0.023337 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 227'3 | 0'0 | 227'3 | ... | ... | -0.909884 |
| 0.02304 | ... | ... | 0'6 | 0'0 | 0'6 | 7650 | 232'2 | 0'0 | 232'2 | ... | ... | -0.911825 |
| 0.019776 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 237'2 | 0'0 | 237'2 | ... | ... | -0.912113 |
| 0.019299 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 247'2 | 0'0 | 247'2 | ... | ... | -0.912639 |
| 0.018853 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 257'2 | 0'0 | 257'2 | ... | ... | -0.913104 |
| 0.015487 | ... | ... | 0'4 | 0'0 | 0'4 | 8000 | 267'2 | 0'0 | 267'2 | ... | ... | -0.913515 |
| 0.015155 | ... | ... | 0'4 | 0'0 | 0'4 | 8100 | 277'2 | 0'0 | 277'2 | ... | ... | -0.913878 |
| 0.014844 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 287'2 | 0'0 | 287'2 | ... | ... | -0.914196 |
| 0.01455 | ... | ... | 0'4 | 0'0 | 0'4 | 8300 | 297'2 | 0'0 | 297'2 | ... | ... | -0.914474 |
| 0.011356 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 307'2 | 0'0 | 307'2 | ... | ... | -0.914717 |
| 0.011145 | ... | ... | 0'3 | 0'0 | 0'3 | 8500 | 317'2 | 0'0 | 317'2 | ... | ... | -0.914926 |
| 0.010945 | ... | ... | 0'3 | 0'0 | 0'3 | 8600 | 327'2 | 0'0 | 327'2 | ... | ... | -0.915105 |
| 0.010756 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 337'2 | 0'0 | 337'2 | ... | ... | -0.915257 |
| 0.010577 | ... | ... | 0'3 | 0'0 | 0'3 | 8800 | 347'2 | 0'0 | 347'2 | ... | ... | -0.915383 |
| 0.010407 | ... | ... | 0'3 | 0'0 | 0'3 | 8900 | 357'2 | 0'0 | 357'2 | ... | ... | -0.915486 |
| 0.010245 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 367'2 | 0'0 | 367'2 | ... | ... | -0.915568 |
| 0.01009 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 377'2 | 0'0 | 377'2 | ... | ... | -0.91563 |
| 0.007152 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 387'2 | 0'0 | 387'2 | ... | ... | -0.915674 |
| 0.007048 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 397'2 | 0'0 | 397'2 | ... | ... | -0.915701 |
| 0.006949 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 407'2 | 0'0 | 407'2 | ... | ... | -0.915712 |
| 0.006855 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 417'2 | 0'0 | 417'2 | ... | ... | -0.915708 |
| 0.006764 | ... | ... | 0'2 | 0'0 | 0'2 | 9600 | 427'2 | 0'0 | 427'2 | ... | ... | -0.915691 |
| 0.006678 | ... | ... | 0'2 | 0'0 | 0'2 | 9700 | 437'2 | 0'0 | 437'2 | ... | ... | -0.915661 |
| 0.006594 | ... | ... | 0'2 | 0'0 | 0'2 | 9800 | 447'2 | 0'0 | 447'2 | ... | ... | -0.91562 |
| 0.006514 | ... | ... | 0'2 | 0'0 | 0'2 | 9900 | 457'2 | 0'0 | 457'2 | ... | ... | -0.915567 |
| 0.006437 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 467'2 | 0'0 | 467'2 | ... | ... | -0.915504 |
| 0.005803 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 567'2 | 0'0 | 567'2 | ... | ... | -0.914425 |
| 0.005341 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 667'2 | 0'0 | 667'2 | ... | ... | -0.912795 |
| 0.00278 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 767'2 | 0'0 | 767'2 | ... | ... | -0.910841 |
| 0.00262 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 867'2 | 0'0 | 867'2 | ... | ... | -0.908686 |
| 0.002489 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 967'2 | 0'0 | 967'2 | ... | ... | -0.906405 |
| 0.002081 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1467'2 | 0'0 | 1467'2 | ... | ... | -0.894222 |
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.