Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.933807 | ... | ... | 238'2 | 0'0 | 238'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00319 |
| 0.93231 | ... | ... | 228'2 | 0'0 | 228'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003363 |
| 0.930774 | ... | ... | 218'2 | 0'0 | 218'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003549 |
| 0.929191 | ... | ... | 208'2 | 0'0 | 208'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00375 |
| 0.927554 | ... | ... | 198'2 | 0'0 | 198'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003968 |
| 0.925852 | ... | ... | 188'2 | 0'0 | 188'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004205 |
| 0.924073 | ... | ... | 178'2 | 0'0 | 178'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007738 |
| 0.922202 | ... | ... | 168'2 | 0'0 | 168'2 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008226 |
| 0.920221 | ... | ... | 158'2 | 0'0 | 158'2 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011979 |
| 0.918108 | ... | ... | 148'2 | 0'0 | 148'2 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.015885 |
| 0.915834 | ... | ... | 138'2 | 0'0 | 138'2 | 3900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.0229 |
| 0.91189 | ... | ... | 128'3 | 0'0 | 128'3 | 4000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.030151 |
| 0.90594 | ... | ... | 118'5 | 0'0 | 118'5 | 4100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.040407 |
| 0.896112 | ... | ... | 109'1 | 0'0 | 109'1 | 4200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.053558 |
| 0.889267 | ... | ... | 104'4 | 0'0 | 104'4 | 4250 | 2'2 | 0'0 | 2'2 | ... | ... | -0.062598 |
| 0.882128 | ... | ... | 99'7 | 0'0 | 99'7 | 4300 | 2'5 | 0'0 | 2'5 | ... | ... | -0.071711 |
| 0.873178 | ... | ... | 95'3 | 0'0 | 95'3 | 4350 | 3'1 | 0'0 | 3'1 | ... | ... | -0.082995 |
| 0.862483 | ... | ... | 91'0 | 0'0 | 91'0 | 4400 | 3'6 | 0'0 | 3'6 | ... | ... | -0.096215 |
| 0.851491 | ... | ... | 86'5 | 0'0 | 86'5 | 4450 | 4'3 | 0'0 | 4'3 | ... | ... | -0.109418 |
| 0.838835 | ... | ... | 82'3 | 0'0 | 82'3 | 4500 | 5'1 | 0'0 | 5'1 | ... | ... | -0.124369 |
| 0.824622 | ... | ... | 78'2 | 0'0 | 78'2 | 4550 | 6'0 | 0'0 | 6'0 | ... | ... | -0.140872 |
| 0.807855 | ... | ... | 74'3 | 0'0 | 74'3 | 4600 | 6'7 | 0'0 | 6'7 | ... | ... | -0.157385 |
| 0.791 | ... | ... | 70'4 | 0'0 | 70'4 | 4650 | 8'0 | 0'0 | 8'0 | ... | ... | -0.176578 |
| 0.772979 | ... | ... | 66'6 | 0'0 | 66'6 | 4700 | 9'2 | 0'0 | 9'2 | ... | ... | -0.196807 |
| 0.753919 | ... | ... | 63'1 | 0'0 | 63'1 | 4750 | 10'5 | 0'0 | 10'5 | ... | ... | -0.217928 |
| 0.733942 | ... | ... | 59'5 | 0'0 | 59'5 | 4800 | 12'1 | 0'0 | 12'1 | ... | ... | -0.23981 |
| 0.712517 | ... | ... | 56'3 | 0'0 | 56'3 | 4850 | 13'6 | 0'0 | 13'6 | ... | ... | -0.262331 |
| 0.691152 | ... | ... | 53'1 | 0'0 | 53'1 | 4900 | 15'4 | 0'0 | 15'4 | ... | ... | -0.285379 |
| 0.668756 | ... | ... | 50'1 | 0'0 | 50'1 | 4950 | 17'3 | 0'0 | 17'3 | ... | ... | -0.308847 |
| 0.64608 | ... | ... | 47'2 | 0'0 | 47'2 | 5000 | 19'3 | 0'0 | 19'3 | ... | ... | -0.332631 |
| 0.623223 | ... | ... | 44'4 | 0'0 | 44'4 | 5050 | 21'5 | 0'0 | 21'5 | ... | ... | -0.356936 |
| 0.60028 | ... | ... | 41'7 | 0'0 | 41'7 | 5100 | 23'7 | 0'0 | 23'7 | ... | ... | -0.380956 |
| 0.577264 | ... | ... | 39'4 | 0'0 | 39'4 | 5150 | 26'3 | 0'0 | 26'3 | ... | ... | -0.405106 |
| 0.55452 | ... | ... | 37'1 | 0'0 | 37'1 | 5200 | 29'0 | 0'0 | 29'0 | ... | ... | -0.428995 |
| 0.531971 | ... | ... | 34'7 | 0'0 | 34'7 | 5250 | 31'5 | 0'0 | 31'5 | ... | ... | -0.452624 |
| 0.50971 | ... | ... | 32'6 | 0'0 | 32'6 | 5300 | 34'4 | 0'0 | 34'4 | ... | ... | -0.47582 |
| 0.48783 | ... | ... | 30'6 | 0'0 | 30'6 | 5350 | 37'3 | 0'0 | 37'3 | ... | ... | -0.498753 |
| 0.466426 | ... | ... | 28'7 | 0'0 | 28'7 | 5400 | 40'4 | 0'0 | 40'4 | ... | ... | -0.52089 |
| 0.445591 | ... | ... | 27'1 | 0'0 | 27'1 | 5450 | 43'5 | 0'0 | 43'5 | ... | ... | -0.542745 |
| 0.424944 | ... | ... | 25'3 | 0'0 | 25'3 | 5500 | 46'7 | 0'0 | 46'7 | ... | ... | -0.563955 |
| 0.405461 | ... | ... | 23'7 | 0'0 | 23'7 | 5550 | 50'2 | 0'0 | 50'2 | ... | ... | -0.584421 |
| 0.386217 | ... | ... | 22'3 | 0'0 | 22'3 | 5600 | 53'5 | 0'0 | 53'5 | ... | ... | -0.604699 |
| 0.367105 | ... | ... | 20'7 | 0'0 | 20'7 | 5650 | 57'1 | 0'0 | 57'1 | ... | ... | -0.624176 |
| 0.349527 | ... | ... | 19'5 | 0'0 | 19'5 | 5700 | 60'6 | 0'0 | 60'6 | ... | ... | -0.642742 |
| 0.332154 | ... | ... | 18'3 | 0'0 | 18'3 | 5750 | 64'4 | 0'0 | 64'4 | ... | ... | -0.660291 |
| 0.315771 | ... | ... | 17'2 | 0'0 | 17'2 | 5800 | 68'2 | 0'0 | 68'2 | ... | ... | -0.677654 |
| 0.299552 | ... | ... | 16'1 | 0'0 | 16'1 | 5850 | 72'1 | 0'0 | 72'1 | ... | ... | -0.693916 |
| 0.28441 | ... | ... | 15'1 | 0'0 | 15'1 | 5900 | 76'1 | 0'0 | 76'1 | ... | ... | -0.70897 |
| 0.270447 | ... | ... | 14'2 | 0'0 | 14'2 | 5950 | 80'1 | 0'0 | 80'1 | ... | ... | -0.723828 |
| 0.256669 | ... | ... | 13'3 | 0'0 | 13'3 | 6000 | 84'1 | 0'0 | 84'1 | ... | ... | -0.738559 |
| 0.24302 | ... | ... | 12'4 | 0'0 | 12'4 | 6050 | 88'2 | 0'0 | 88'2 | ... | ... | -0.751991 |
| 0.230641 | ... | ... | 11'6 | 0'0 | 11'6 | 6100 | 92'3 | 0'0 | 92'3 | ... | ... | -0.765302 |
| 0.218392 | ... | ... | 11'0 | 0'0 | 11'0 | 6150 | 96'5 | 0'0 | 96'5 | ... | ... | -0.777201 |
| 0.207516 | ... | ... | 10'3 | 0'0 | 10'3 | 6200 | 100'7 | 0'0 | 100'7 | ... | ... | -0.788975 |
| 0.196779 | ... | ... | 9'6 | 0'0 | 9'6 | 6250 | 105'2 | 0'0 | 105'2 | ... | ... | -0.799223 |
| 0.186144 | ... | ... | 9'1 | 0'0 | 9'1 | 6300 | 109'5 | 0'0 | 109'5 | ... | ... | -0.809332 |
| 0.176991 | ... | ... | 8'5 | 0'0 | 8'5 | 6350 | 114'0 | 0'0 | 114'0 | ... | ... | -0.819336 |
| 0.167961 | ... | ... | 8'1 | 0'0 | 8'1 | 6400 | 118'4 | 0'0 | 118'4 | ... | ... | -0.827696 |
| 0.159026 | ... | ... | 7'5 | 0'0 | 7'5 | 6450 | 123'0 | 0'0 | 123'0 | ... | ... | -0.835929 |
| 0.150158 | ... | ... | 7'1 | 0'0 | 7'1 | 6500 | 127'4 | 0'0 | 127'4 | ... | ... | -0.84406 |
| 0.142903 | ... | ... | 6'6 | 0'0 | 6'6 | 6550 | 132'0 | 0'0 | 132'0 | ... | ... | -0.852114 |
| 0.135745 | ... | ... | 6'3 | 0'0 | 6'3 | 6600 | 136'5 | 0'0 | 136'5 | ... | ... | -0.858391 |
| 0.128666 | ... | ... | 6'0 | 0'0 | 6'0 | 6650 | 141'2 | 0'0 | 141'2 | ... | ... | -0.864563 |
| 0.121647 | ... | ... | 5'5 | 0'0 | 5'5 | 6700 | 145'7 | 0'0 | 145'7 | ... | ... | -0.870643 |
| 0.116368 | ... | ... | 5'3 | 0'0 | 5'3 | 6750 | 150'4 | 0'0 | 150'4 | ... | ... | -0.876649 |
| 0.109459 | ... | ... | 5'0 | 0'0 | 5'0 | 6800 | 155'1 | 0'0 | 155'1 | ... | ... | -0.882595 |
| 0.104324 | ... | ... | 4'6 | 0'0 | 4'6 | 6850 | 159'7 | 0'0 | 159'7 | ... | ... | -0.886631 |
| 0.099254 | ... | ... | 4'4 | 0'0 | 4'4 | 6900 | 164'5 | 0'0 | 164'5 | ... | ... | -0.890582 |
| 0.094238 | ... | ... | 4'2 | 0'0 | 4'2 | 6950 | 169'3 | 0'0 | 169'3 | ... | ... | -0.894456 |
| 0.091093 | ... | ... | 4'1 | 0'0 | 4'1 | 7000 | 174'1 | 0'0 | 174'1 | ... | ... | -0.898262 |
| 0.086189 | ... | ... | 3'7 | 0'0 | 3'7 | 7050 | 178'7 | 0'0 | 178'7 | ... | ... | -0.902005 |
| 0.081311 | ... | ... | 3'5 | 0'0 | 3'5 | 7100 | 183'5 | 0'0 | 183'5 | ... | ... | -0.905694 |
| 0.07835 | ... | ... | 3'4 | 0'0 | 3'4 | 7150 | 188'4 | 0'0 | 188'4 | ... | ... | -0.907398 |
| 0.075444 | ... | ... | 3'3 | 0'0 | 3'3 | 7200 | 193'2 | 0'0 | 193'2 | ... | ... | -0.910975 |
| 0.070667 | ... | ... | 3'1 | 0'0 | 3'1 | 7250 | 198'1 | 0'0 | 198'1 | ... | ... | -0.912567 |
| 0.067845 | ... | ... | 3'0 | 0'0 | 3'0 | 7300 | 203'0 | 0'0 | 203'0 | ... | ... | -0.914112 |
| 0.065064 | ... | ... | 2'7 | 0'0 | 2'7 | 7350 | 207'7 | 0'0 | 207'7 | ... | ... | -0.915613 |
| 0.06232 | ... | ... | 2'6 | 0'0 | 2'6 | 7400 | 212'6 | 0'0 | 212'6 | ... | ... | -0.917073 |
| 0.059608 | ... | ... | 2'5 | 0'0 | 2'5 | 7450 | 217'5 | 0'0 | 217'5 | ... | ... | -0.918495 |
| 0.056925 | ... | ... | 2'4 | 0'0 | 2'4 | 7500 | 222'4 | 0'0 | 222'4 | ... | ... | -0.91988 |
| 0.054267 | ... | ... | 2'3 | 0'0 | 2'3 | 7550 | 227'3 | 0'0 | 227'3 | ... | ... | -0.92123 |
| 0.053661 | ... | ... | 2'3 | 0'0 | 2'3 | 7600 | 232'3 | 0'0 | 232'3 | ... | ... | -0.920683 |
| 0.051064 | ... | ... | 2'2 | 0'0 | 2'2 | 7650 | 237'2 | 0'0 | 237'2 | ... | ... | -0.921976 |
| 0.048483 | ... | ... | 2'1 | 0'0 | 2'1 | 7700 | 242'1 | 0'0 | 242'1 | ... | ... | -0.923239 |
| 0.045438 | ... | ... | 2'0 | 0'0 | 2'0 | 7800 | 252'0 | 0'0 | 252'0 | ... | ... | -0.92387 |
| 0.042482 | ... | ... | 1'7 | 0'0 | 1'7 | 7900 | 262'0 | 0'0 | 262'0 | ... | ... | -0.922698 |
| 0.039604 | ... | ... | 1'6 | 0'0 | 1'6 | 8000 | 271'7 | 0'0 | 271'7 | ... | ... | -0.923259 |
| 0.036792 | ... | ... | 1'5 | 0'0 | 1'5 | 8100 | 281'7 | 0'0 | 281'7 | ... | ... | -0.922116 |
| 0.034038 | ... | ... | 1'4 | 0'0 | 1'4 | 8200 | 291'6 | 0'0 | 291'6 | ... | ... | -0.922618 |
| 0.033444 | ... | ... | 1'4 | 0'0 | 1'4 | 8300 | 301'6 | 0'0 | 301'6 | ... | ... | -0.921503 |
| 0.030799 | ... | ... | 1'3 | 0'0 | 1'3 | 8400 | 311'6 | 0'0 | 311'6 | ... | ... | -0.920424 |
| 0.028186 | ... | ... | 1'2 | 0'0 | 1'2 | 8500 | 321'6 | 0'0 | 321'6 | ... | ... | -0.919377 |
| 0.027739 | ... | ... | 1'2 | 0'0 | 1'2 | 8600 | 331'6 | 0'0 | 331'6 | ... | ... | -0.918359 |
| 0.025201 | ... | ... | 1'1 | 0'0 | 1'1 | 8700 | 341'6 | 0'0 | 341'6 | ... | ... | -0.917369 |
| 0.024825 | ... | ... | 1'1 | 0'0 | 1'1 | 8800 | 351'6 | 0'0 | 351'6 | ... | ... | -0.916403 |
| 0.024466 | ... | ... | 1'1 | 0'0 | 1'1 | 8900 | 361'6 | 0'0 | 361'6 | ... | ... | -0.915459 |
| 0.022027 | ... | ... | 1'0 | 0'0 | 1'0 | 9000 | 371'6 | 0'0 | 371'6 | ... | ... | -0.914536 |
| 0.021726 | ... | ... | 1'0 | 0'0 | 1'0 | 9100 | 381'6 | 0'0 | 381'6 | ... | ... | -0.913633 |
| 0.021439 | ... | ... | 1'0 | 0'0 | 1'0 | 9200 | 391'6 | 0'0 | 391'6 | ... | ... | -0.912747 |
| 0.01907 | ... | ... | 0'7 | 0'0 | 0'7 | 9300 | 401'6 | 0'0 | 401'6 | ... | ... | -0.911877 |
| 0.01883 | ... | ... | 0'7 | 0'0 | 0'7 | 9400 | 411'6 | 0'0 | 411'6 | ... | ... | -0.911023 |
| 0.0186 | ... | ... | 0'7 | 0'0 | 0'7 | 9500 | 421'6 | 0'0 | 421'6 | ... | ... | -0.910184 |
| 0.018379 | ... | ... | 0'7 | 0'0 | 0'7 | 9600 | 431'6 | 0'0 | 431'6 | ... | ... | -0.909357 |
| 0.016087 | ... | ... | 0'6 | 0'0 | 0'6 | 9700 | 441'6 | 0'0 | 441'6 | ... | ... | -0.908544 |
| 0.015904 | ... | ... | 0'6 | 0'0 | 0'6 | 9800 | 451'6 | 0'0 | 451'6 | ... | ... | -0.907742 |
| 0.015729 | ... | ... | 0'6 | 0'0 | 0'6 | 9900 | 461'6 | 0'0 | 461'6 | ... | ... | -0.906951 |
| 0.015559 | ... | ... | 0'6 | 0'0 | 0'6 | 10000 | 471'6 | 0'0 | 471'6 | ... | ... | -0.90617 |
| 0.010208 | ... | ... | 0'4 | 0'0 | 0'4 | 11000 | 571'6 | 0'0 | 571'6 | ... | ... | -0.898831 |
| 0.007458 | ... | ... | 0'3 | 0'0 | 0'3 | 12000 | 671'6 | 0'0 | 671'6 | ... | ... | -0.892107 |
| 0.006986 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 771'6 | 0'0 | 771'6 | ... | ... | -0.885796 |
| 0.004711 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 871'6 | 0'0 | 871'6 | ... | ... | -0.879789 |
| 0.004487 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 971'6 | 0'0 | 971'6 | ... | ... | -0.874017 |
| 0.002089 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1471'6 | 0'0 | 1471'6 | ... | ... | -0.84748 |
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.