Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 2700 | ... | ... | ... | ... | ... | 0 |
| 0.986257 | ... | ... | 264'0 | 0'0 | 264'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00277 |
| 0.986257 | ... | ... | 254'0 | 0'0 | 254'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00291 |
| 0.986257 | ... | ... | 244'0 | 0'0 | 244'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003058 |
| 0.986257 | ... | ... | 234'0 | 0'0 | 234'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003217 |
| 0.986257 | ... | ... | 224'0 | 0'0 | 224'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003387 |
| 0.986257 | ... | ... | 214'0 | 0'0 | 214'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003569 |
| 0.986257 | ... | ... | 204'0 | 0'0 | 204'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003767 |
| 0.986257 | ... | ... | 194'0 | 0'0 | 194'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003981 |
| 0.986257 | ... | ... | 184'0 | 0'0 | 184'0 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007313 |
| 0.986257 | ... | ... | 174'0 | 0'0 | 174'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007748 |
| 0.986257 | ... | ... | 164'0 | 0'0 | 164'0 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008226 |
| 0.986257 | ... | ... | 154'0 | 0'0 | 154'0 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011968 |
| 0.986257 | ... | ... | 144'0 | 0'0 | 144'0 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.015855 |
| 0.986257 | ... | ... | 134'0 | 0'0 | 134'0 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.019987 |
| 0.986257 | ... | ... | 124'2 | 0'0 | 124'2 | 4200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.027318 |
| 0.986257 | ... | ... | 119'3 | 0'0 | 119'3 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.03111 |
| 0.986257 | ... | ... | 114'4 | 0'0 | 114'4 | 4300 | 1'2 | 0'0 | 1'2 | ... | ... | -0.03767 |
| 0.986257 | ... | ... | 109'6 | 0'0 | 109'6 | 4350 | 1'4 | 0'0 | 1'4 | ... | ... | -0.044238 |
| 0.986257 | ... | ... | 105'0 | 0'0 | 105'0 | 4400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.050888 |
| 0.986257 | ... | ... | 100'2 | 0'0 | 100'2 | 4450 | 2'1 | 0'0 | 2'1 | ... | ... | -0.059977 |
| 0.986257 | ... | ... | 95'6 | 0'0 | 95'6 | 4500 | 2'4 | 0'0 | 2'4 | ... | ... | -0.0691 |
| 0.986257 | ... | ... | 91'2 | 0'0 | 91'2 | 4550 | 3'0 | 0'0 | 3'0 | ... | ... | -0.080402 |
| 0.986257 | ... | ... | 86'6 | 0'0 | 86'6 | 4600 | 3'4 | 0'0 | 3'4 | ... | ... | -0.091737 |
| 0.975698 | ... | ... | 82'4 | 0'0 | 82'4 | 4650 | 4'2 | 0'0 | 4'2 | ... | ... | -0.106805 |
| 0.946442 | ... | ... | 78'2 | 0'0 | 78'2 | 4700 | 5'0 | 0'0 | 5'0 | ... | ... | -0.121712 |
| 0.91722 | ... | ... | 74'2 | 0'0 | 74'2 | 4750 | 5'7 | 0'0 | 5'7 | ... | ... | -0.138151 |
| 0.892132 | ... | ... | 70'2 | 0'0 | 70'2 | 4800 | 6'7 | 0'0 | 6'7 | ... | ... | -0.155933 |
| 0.864574 | ... | ... | 66'4 | 0'0 | 66'4 | 4850 | 8'1 | 0'0 | 8'1 | ... | ... | -0.176111 |
| 0.839053 | ... | ... | 62'6 | 0'0 | 62'6 | 4900 | 9'3 | 0'0 | 9'3 | ... | ... | -0.195949 |
| 0.811463 | ... | ... | 59'2 | 0'0 | 59'2 | 4950 | 10'6 | 0'0 | 10'6 | ... | ... | -0.21666 |
| 0.783872 | ... | ... | 55'7 | 0'0 | 55'7 | 5000 | 12'3 | 0'0 | 12'3 | ... | ... | -0.238965 |
| 0.755148 | ... | ... | 52'6 | 0'0 | 52'6 | 5050 | 14'1 | 0'0 | 14'1 | ... | ... | -0.261658 |
| 0.727688 | ... | ... | 49'5 | 0'0 | 49'5 | 5100 | 16'0 | 0'0 | 16'0 | ... | ... | -0.284641 |
| 0.699473 | ... | ... | 46'6 | 0'0 | 46'6 | 5150 | 18'0 | 0'0 | 18'0 | ... | ... | -0.30782 |
| 0.671604 | ... | ... | 44'0 | 0'0 | 44'0 | 5200 | 20'2 | 0'0 | 20'2 | ... | ... | -0.331503 |
| 0.644103 | ... | ... | 41'3 | 0'0 | 41'3 | 5250 | 22'5 | 0'0 | 22'5 | ... | ... | -0.355002 |
| 0.617005 | ... | ... | 38'7 | 0'0 | 38'7 | 5300 | 25'0 | 0'0 | 25'0 | ... | ... | -0.378044 |
| 0.590359 | ... | ... | 36'4 | 0'0 | 36'4 | 5350 | 27'5 | 0'0 | 27'5 | ... | ... | -0.401048 |
| 0.564219 | ... | ... | 34'2 | 0'0 | 34'2 | 5400 | 30'3 | 0'0 | 30'3 | ... | ... | -0.423645 |
| 0.538689 | ... | ... | 32'2 | 0'0 | 32'2 | 5450 | 33'1 | 0'0 | 33'1 | ... | ... | -0.445819 |
| 0.513861 | ... | ... | 30'2 | 0'0 | 30'2 | 5500 | 36'1 | 0'0 | 36'1 | ... | ... | -0.467459 |
| 0.489495 | ... | ... | 28'2 | 0'0 | 28'2 | 5550 | 39'1 | 0'0 | 39'1 | ... | ... | -0.488677 |
| 0.466062 | ... | ... | 26'4 | 0'0 | 26'4 | 5600 | 42'3 | 0'0 | 42'3 | ... | ... | -0.509048 |
| 0.443495 | ... | ... | 24'7 | 0'0 | 24'7 | 5650 | 45'5 | 0'0 | 45'5 | ... | ... | -0.528987 |
| 0.42137 | ... | ... | 23'2 | 0'0 | 23'2 | 5700 | 49'0 | 0'0 | 49'0 | ... | ... | -0.548201 |
| 0.400702 | ... | ... | 21'7 | 0'0 | 21'7 | 5750 | 52'4 | 0'0 | 52'4 | ... | ... | -0.566611 |
| 0.377805 | 20'0 | 20'0 | 20'3 | -0'3 | 20'0 | 5800 | 56'0 | 0'0 | 56'0 | ... | ... | -0.584673 |
| 0.360594 | ... | ... | 19'1 | 0'0 | 19'1 | 5850 | 59'6 | 0'0 | 59'6 | ... | ... | -0.601299 |
| 0.341708 | ... | ... | 17'7 | 0'0 | 17'7 | 5900 | 63'3 | 0'0 | 63'3 | ... | ... | -0.618179 |
| 0.323932 | ... | ... | 16'6 | 0'0 | 16'6 | 5950 | 67'2 | 0'0 | 67'2 | ... | ... | -0.633467 |
| 0.312877 | 16'4 | 16'0 | 15'6 | 0'6 | 16'4 | 6000 | 71'1 | 0'0 | 71'1 | ... | ... | -0.64842 |
| 0.2911 | ... | ... | 14'6 | 0'0 | 14'6 | 6050 | 75'1 | 0'0 | 75'1 | ... | ... | -0.662323 |
| 0.276115 | ... | ... | 13'7 | 0'0 | 13'7 | 6100 | 79'1 | 0'0 | 79'1 | ... | ... | -0.675928 |
| 0.261391 | ... | ... | 13'0 | 0'0 | 13'0 | 6150 | 83'2 | 0'0 | 83'2 | ... | ... | -0.688428 |
| 0.246859 | ... | ... | 12'1 | 0'0 | 12'1 | 6200 | 87'3 | 0'0 | 87'3 | ... | ... | -0.700655 |
| 0.234902 | ... | ... | 11'4 | 0'0 | 11'4 | 6250 | 91'5 | 0'0 | 91'5 | ... | ... | -0.711721 |
| 0.221958 | ... | ... | 10'6 | 0'0 | 10'6 | 6300 | 95'7 | 0'0 | 95'7 | ... | ... | -0.722532 |
| 0.21046 | ... | ... | 10'1 | 0'0 | 10'1 | 6350 | 100'1 | 0'0 | 100'1 | ... | ... | -0.733122 |
| 0.199142 | ... | ... | 9'4 | 0'0 | 9'4 | 6400 | 104'4 | 0'0 | 104'4 | ... | ... | -0.742503 |
| 0.189366 | ... | ... | 9'0 | 0'0 | 9'0 | 6450 | 109'0 | 0'0 | 109'0 | ... | ... | -0.75063 |
| 0.178334 | ... | ... | 8'3 | 0'0 | 8'3 | 6500 | 113'3 | 0'0 | 113'3 | ... | ... | -0.759582 |
| 0.170339 | ... | ... | 8'0 | 0'0 | 8'0 | 6550 | 117'7 | 0'0 | 117'7 | ... | ... | -0.767285 |
| 0.161023 | ... | ... | 7'4 | 0'0 | 7'4 | 6600 | 122'3 | 0'0 | 122'3 | ... | ... | -0.774801 |
| 0.153353 | ... | ... | 7'1 | 0'0 | 7'1 | 6650 | 126'7 | 0'0 | 126'7 | ... | ... | -0.782149 |
| 0.144238 | ... | ... | 6'5 | 0'0 | 6'5 | 6700 | 131'4 | 0'0 | 131'4 | ... | ... | -0.788213 |
| 0.136794 | ... | ... | 6'2 | 0'0 | 6'2 | 6750 | 136'1 | 0'0 | 136'1 | ... | ... | -0.794111 |
| 0.131102 | ... | ... | 6'0 | 0'0 | 6'0 | 6800 | 140'6 | 0'0 | 140'6 | ... | ... | -0.799859 |
| 0.123868 | ... | ... | 5'5 | 0'0 | 5'5 | 6850 | 145'3 | 0'0 | 145'3 | ... | ... | -0.805468 |
| 0.118405 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 150'0 | 0'0 | 150'0 | ... | ... | -0.810952 |
| 0.113046 | ... | ... | 5'1 | 0'0 | 5'1 | 6950 | 154'6 | 0'0 | 154'6 | ... | ... | -0.815134 |
| 0.106018 | ... | ... | 4'6 | 0'0 | 4'6 | 7000 | 159'4 | 0'0 | 159'4 | ... | ... | -0.819196 |
| 0.100803 | ... | ... | 4'4 | 0'0 | 4'4 | 7050 | 164'1 | 0'0 | 164'1 | ... | ... | -0.824338 |
| 0.097466 | ... | ... | 4'3 | 0'0 | 4'3 | 7100 | 168'7 | 0'0 | 168'7 | ... | ... | -0.828185 |
| 0.0924 | ... | ... | 4'1 | 0'0 | 4'1 | 7150 | 173'6 | 0'0 | 173'6 | ... | ... | -0.830735 |
| 0.08738 | ... | ... | 3'7 | 0'0 | 3'7 | 7200 | 178'4 | 0'0 | 178'4 | ... | ... | -0.83439 |
| 0.084274 | ... | ... | 3'6 | 0'0 | 3'6 | 7250 | 183'2 | 0'0 | 183'2 | ... | ... | -0.837961 |
| 0.079348 | ... | ... | 3'4 | 0'0 | 3'4 | 7300 | 188'1 | 0'0 | 188'1 | ... | ... | -0.840247 |
| 0.076363 | ... | ... | 3'3 | 0'0 | 3'3 | 7350 | 192'7 | 0'0 | 192'7 | ... | ... | -0.84366 |
| 0.073433 | ... | ... | 3'2 | 0'0 | 3'2 | 7400 | 197'6 | 0'0 | 197'6 | ... | ... | -0.845798 |
| 0.070555 | ... | ... | 3'1 | 0'0 | 3'1 | 7450 | 202'5 | 0'0 | 202'5 | ... | ... | -0.847871 |
| 0.067724 | ... | ... | 3'0 | 0'0 | 3'0 | 7500 | 207'4 | 0'0 | 207'4 | ... | ... | -0.849882 |
| 0.064934 | ... | ... | 2'7 | 0'0 | 2'7 | 7550 | 212'3 | 0'0 | 212'3 | ... | ... | -0.851835 |
| 0.062183 | ... | ... | 2'6 | 0'0 | 2'6 | 7600 | 217'2 | 0'0 | 217'2 | ... | ... | -0.853732 |
| 0.059465 | ... | ... | 2'5 | 0'0 | 2'5 | 7650 | 222'1 | 0'0 | 222'1 | ... | ... | -0.855578 |
| 0.058762 | 2'5 | 2'5 | 2'4 | 0'1 | 2'5 | 7700 | 227'0 | 0'0 | 227'0 | ... | ... | -0.857374 |
| 0.053501 | ... | ... | 2'3 | 0'0 | 2'3 | 7800 | 236'6 | 0'0 | 236'6 | ... | ... | -0.860827 |
| 0.048322 | ... | ... | 2'1 | 0'0 | 2'1 | 7900 | 246'5 | 0'0 | 246'5 | ... | ... | -0.862952 |
| 0.045271 | ... | ... | 2'0 | 0'0 | 2'0 | 8000 | 256'4 | 0'0 | 256'4 | ... | ... | -0.864943 |
| 0.042312 | ... | ... | 1'7 | 0'0 | 1'7 | 8100 | 266'3 | 0'0 | 266'3 | ... | ... | -0.866814 |
| 0.039433 | ... | ... | 1'6 | 0'0 | 1'6 | 8200 | 276'2 | 0'0 | 276'2 | ... | ... | -0.868574 |
| 0.036623 | ... | ... | 1'5 | 0'0 | 1'5 | 8300 | 286'2 | 0'0 | 286'2 | ... | ... | -0.869135 |
| 0.035951 | ... | ... | 1'5 | 0'0 | 1'5 | 8400 | 296'1 | 0'0 | 296'1 | ... | ... | -0.870715 |
| 0.033269 | ... | ... | 1'4 | 0'0 | 1'4 | 8500 | 306'1 | 0'0 | 306'1 | ... | ... | -0.87114 |
| 0.03063 | ... | ... | 1'3 | 0'0 | 1'3 | 8600 | 316'1 | 0'0 | 316'1 | ... | ... | -0.871516 |
| 0.030122 | ... | ... | 1'3 | 0'0 | 1'3 | 8700 | 326'0 | 0'0 | 326'0 | ... | ... | -0.872881 |
| 0.029639 | ... | ... | 1'3 | 0'0 | 1'3 | 8800 | 336'0 | 0'0 | 336'0 | ... | ... | -0.873153 |
| 0.027143 | ... | ... | 1'2 | 0'0 | 1'2 | 8900 | 346'0 | 0'0 | 346'0 | ... | ... | -0.873386 |
| 0.026734 | ... | ... | 1'2 | 0'0 | 1'2 | 9000 | 356'0 | 0'0 | 356'0 | ... | ... | -0.873585 |
| 0.024301 | ... | ... | 1'1 | 0'0 | 1'1 | 9100 | 366'0 | 0'0 | 366'0 | ... | ... | -0.873751 |
| 0.023955 | ... | ... | 1'1 | 0'0 | 1'1 | 9200 | 376'0 | 0'0 | 376'0 | ... | ... | -0.873887 |
| 0.023626 | ... | ... | 1'1 | 0'0 | 1'1 | 9300 | 386'0 | 0'0 | 386'0 | ... | ... | -0.873996 |
| 0.021279 | ... | ... | 1'0 | 0'0 | 1'0 | 9400 | 396'0 | 0'0 | 396'0 | ... | ... | -0.874078 |
| 0.021001 | ... | ... | 1'0 | 0'0 | 1'0 | 9500 | 406'0 | 0'0 | 406'0 | ... | ... | -0.874137 |
| 0.020735 | ... | ... | 1'0 | 0'0 | 1'0 | 9600 | 416'0 | 0'0 | 416'0 | ... | ... | -0.874174 |
| 0.02048 | ... | ... | 1'0 | 0'0 | 1'0 | 9700 | 426'0 | 0'0 | 426'0 | ... | ... | -0.87419 |
| 0.018227 | ... | ... | 0'7 | 0'0 | 0'7 | 9800 | 436'0 | 0'0 | 436'0 | ... | ... | -0.874187 |
| 0.018013 | ... | ... | 0'7 | 0'0 | 0'7 | 9900 | 446'0 | 0'0 | 446'0 | ... | ... | -0.874165 |
| 0.017807 | ... | ... | 0'7 | 0'0 | 0'7 | 10000 | 456'0 | 0'0 | 456'0 | ... | ... | -0.874127 |
| 0.012313 | ... | ... | 0'5 | 0'0 | 0'5 | 11000 | 556'0 | 0'0 | 556'0 | ... | ... | -0.87301 |
| 0.009468 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 656'0 | 0'0 | 656'0 | ... | ... | -0.870987 |
| 0.008847 | ... | ... | 0'4 | 0'0 | 0'4 | 13000 | 756'0 | 0'0 | 756'0 | ... | ... | -0.868428 |
| 0.006587 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 856'0 | 0'0 | 856'0 | ... | ... | -0.865535 |
| 0.006267 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 956'0 | 0'0 | 956'0 | ... | ... | -0.862426 |
| 0.002063 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1456'0 | 0'0 | 1456'0 | ... | ... | -0.845496 |
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.