Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.951908 | ... | ... | 278'0 | 0'0 | 278'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002646 |
| 0.951744 | ... | ... | 268'0 | 0'0 | 268'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002776 |
| 0.951654 | ... | ... | 258'0 | 0'0 | 258'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002914 |
| 0.951647 | ... | ... | 248'0 | 0'0 | 248'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00306 |
| 0.951734 | ... | ... | 238'0 | 0'0 | 238'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003216 |
| 0.951926 | ... | ... | 228'0 | 0'0 | 228'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003384 |
| 0.952239 | ... | ... | 218'0 | 0'0 | 218'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003564 |
| 0.952692 | ... | ... | 208'0 | 0'0 | 208'0 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006534 |
| 0.953309 | ... | ... | 198'0 | 0'0 | 198'0 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006895 |
| 0.954121 | ... | ... | 188'0 | 0'0 | 188'0 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009984 |
| 0.955169 | ... | ... | 178'0 | 0'0 | 178'0 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013151 |
| 0.956505 | ... | ... | 168'0 | 0'0 | 168'0 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.016467 |
| 0.958205 | ... | ... | 158'0 | 0'0 | 158'0 | 4000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.022363 |
| 0.957861 | ... | ... | 148'1 | 0'0 | 148'1 | 4100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.028446 |
| 0.954925 | ... | ... | 138'3 | 0'0 | 138'3 | 4200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.037 |
| 0.946638 | ... | ... | 128'7 | 0'0 | 128'7 | 4300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.047901 |
| 0.94235 | ... | ... | 124'1 | 0'0 | 124'1 | 4350 | 2'3 | 0'0 | 2'3 | ... | ... | -0.055387 |
| 0.935633 | ... | ... | 119'4 | 0'0 | 119'4 | 4400 | 2'6 | 0'0 | 2'6 | ... | ... | -0.062884 |
| 0.928869 | ... | ... | 114'7 | 0'0 | 114'7 | 4450 | 3'1 | 0'0 | 3'1 | ... | ... | -0.070454 |
| 0.91992 | ... | ... | 110'3 | 0'0 | 110'3 | 4500 | 3'5 | 0'0 | 3'5 | ... | ... | -0.079811 |
| 0.909038 | ... | ... | 106'0 | 0'0 | 106'0 | 4550 | 4'1 | 0'0 | 4'1 | ... | ... | -0.089217 |
| 0.89826 | ... | ... | 101'5 | 0'0 | 101'5 | 4600 | 4'6 | 0'0 | 4'6 | ... | ... | -0.100241 |
| 0.885778 | ... | ... | 97'3 | 0'0 | 97'3 | 4650 | 5'4 | 0'0 | 5'4 | ... | ... | -0.112713 |
| 0.871805 | ... | ... | 93'2 | 0'0 | 93'2 | 4700 | 6'2 | 0'0 | 6'2 | ... | ... | -0.125166 |
| 0.857969 | ... | ... | 89'1 | 0'0 | 89'1 | 4750 | 7'2 | 0'0 | 7'2 | ... | ... | -0.140137 |
| 0.842791 | ... | ... | 85'1 | 0'0 | 85'1 | 4800 | 8'2 | 0'0 | 8'2 | ... | ... | -0.154964 |
| 0.825232 | ... | ... | 81'3 | 0'0 | 81'3 | 4850 | 9'2 | 0'0 | 9'2 | ... | ... | -0.169775 |
| 0.807971 | ... | ... | 77'5 | 0'0 | 77'5 | 4900 | 10'4 | 0'0 | 10'4 | ... | ... | -0.186584 |
| 0.789836 | ... | ... | 74'0 | 0'0 | 74'0 | 4950 | 11'7 | 0'0 | 11'7 | ... | ... | -0.204143 |
| 0.77096 | ... | ... | 70'4 | 0'0 | 70'4 | 5000 | 13'3 | 0'0 | 13'3 | ... | ... | -0.22233 |
| 0.751464 | ... | ... | 67'1 | 0'0 | 67'1 | 5050 | 14'7 | 0'0 | 14'7 | ... | ... | -0.24036 |
| 0.73078 | ... | ... | 64'0 | 0'0 | 64'0 | 5100 | 16'5 | 0'0 | 16'5 | ... | ... | -0.259564 |
| 0.710473 | ... | ... | 60'7 | 0'0 | 60'7 | 5150 | 18'4 | 0'0 | 18'4 | ... | ... | -0.279079 |
| 0.689866 | ... | ... | 57'7 | 0'0 | 57'7 | 5200 | 20'4 | 0'0 | 20'4 | ... | ... | -0.298809 |
| 0.668645 | ... | ... | 55'1 | 0'0 | 55'1 | 5250 | 22'5 | 0'0 | 22'5 | ... | ... | -0.318665 |
| 0.647805 | ... | ... | 52'3 | 0'0 | 52'3 | 5300 | 24'7 | 0'0 | 24'7 | ... | ... | -0.338559 |
| 0.626696 | ... | ... | 49'7 | 0'0 | 49'7 | 5350 | 27'1 | 0'0 | 27'1 | ... | ... | -0.358201 |
| 0.605969 | ... | ... | 47'3 | 0'0 | 47'3 | 5400 | 29'5 | 0'0 | 29'5 | ... | ... | -0.377994 |
| 0.585386 | ... | ... | 45'0 | 0'0 | 45'0 | 5450 | 32'2 | 0'0 | 32'2 | ... | ... | -0.397579 |
| 0.565007 | ... | ... | 42'7 | 0'0 | 42'7 | 5500 | 35'0 | 0'0 | 35'0 | ... | ... | -0.41688 |
| 0.545025 | ... | ... | 40'6 | 0'0 | 40'6 | 5550 | 37'6 | 0'0 | 37'6 | ... | ... | -0.435875 |
| 0.525316 | ... | ... | 38'5 | 0'0 | 38'5 | 5600 | 40'5 | 0'0 | 40'5 | ... | ... | -0.454557 |
| 0.506117 | ... | ... | 36'6 | 0'0 | 36'6 | 5650 | 43'5 | 0'0 | 43'5 | ... | ... | -0.472847 |
| 0.487224 | ... | ... | 34'7 | 0'0 | 34'7 | 5700 | 46'6 | 0'0 | 46'6 | ... | ... | -0.490671 |
| 0.46883 | ... | ... | 33'1 | 0'0 | 33'1 | 5750 | 49'7 | 0'0 | 49'7 | ... | ... | -0.508229 |
| 0.451015 | ... | ... | 31'4 | 0'0 | 31'4 | 5800 | 53'1 | 0'0 | 53'1 | ... | ... | -0.525276 |
| 0.433454 | ... | ... | 29'7 | 0'0 | 29'7 | 5850 | 56'4 | 0'0 | 56'4 | ... | ... | -0.541737 |
| 0.416522 | ... | ... | 28'3 | 0'0 | 28'3 | 5900 | 59'7 | 0'0 | 59'7 | ... | ... | -0.55796 |
| 0.399792 | ... | ... | 26'7 | 0'0 | 26'7 | 5950 | 63'3 | 0'0 | 63'3 | ... | ... | -0.573545 |
| 0.383751 | ... | ... | 25'4 | 0'0 | 25'4 | 6000 | 67'0 | 0'0 | 67'0 | ... | ... | -0.588418 |
| 0.36848 | ... | ... | 24'2 | 0'0 | 24'2 | 6050 | 70'5 | 0'0 | 70'5 | ... | ... | -0.603059 |
| 0.353409 | ... | ... | 23'0 | 0'0 | 23'0 | 6100 | 74'2 | 0'0 | 74'2 | ... | ... | -0.617523 |
| 0.339174 | ... | ... | 21'7 | 0'0 | 21'7 | 6150 | 78'0 | 0'0 | 78'0 | ... | ... | -0.631227 |
| 0.325119 | ... | ... | 20'6 | 0'0 | 20'6 | 6200 | 81'7 | 0'0 | 81'7 | ... | ... | -0.644099 |
| 0.311969 | ... | ... | 19'6 | 0'0 | 19'6 | 6250 | 85'6 | 0'0 | 85'6 | ... | ... | -0.656777 |
| 0.298987 | ... | ... | 18'6 | 0'0 | 18'6 | 6300 | 89'6 | 0'0 | 89'6 | ... | ... | -0.668561 |
| 0.286132 | ... | ... | 17'6 | 0'0 | 17'6 | 6350 | 93'6 | 0'0 | 93'6 | ... | ... | -0.680158 |
| 0.274256 | ... | ... | 16'7 | 0'0 | 16'7 | 6400 | 97'6 | 0'0 | 97'6 | ... | ... | -0.6916 |
| 0.263433 | ... | ... | 16'1 | 0'0 | 16'1 | 6450 | 101'7 | 0'0 | 101'7 | ... | ... | -0.702088 |
| 0.251817 | ... | ... | 15'2 | 0'0 | 15'2 | 6500 | 106'0 | 0'0 | 106'0 | ... | ... | -0.71242 |
| 0.242252 | ... | ... | 14'5 | 0'0 | 14'5 | 6550 | 110'2 | 0'0 | 110'2 | ... | ... | -0.721737 |
| 0.231836 | ... | ... | 13'7 | 0'0 | 13'7 | 6600 | 114'4 | 0'0 | 114'4 | ... | ... | -0.730893 |
| 0.222555 | ... | ... | 13'2 | 0'0 | 13'2 | 6650 | 118'6 | 0'0 | 118'6 | ... | ... | -0.739911 |
| 0.213393 | ... | ... | 12'5 | 0'0 | 12'5 | 6700 | 123'1 | 0'0 | 123'1 | ... | ... | -0.747855 |
| 0.204328 | ... | ... | 12'0 | 0'0 | 12'0 | 6750 | 127'4 | 0'0 | 127'4 | ... | ... | -0.755655 |
| 0.19534 | ... | ... | 11'3 | 0'0 | 11'3 | 6800 | 131'7 | 0'0 | 131'7 | ... | ... | -0.763325 |
| 0.18758 | ... | ... | 10'7 | 0'0 | 10'7 | 6850 | 136'2 | 0'0 | 136'2 | ... | ... | -0.770883 |
| 0.179916 | ... | ... | 10'3 | 0'0 | 10'3 | 6900 | 140'6 | 0'0 | 140'6 | ... | ... | -0.777311 |
| 0.172331 | ... | ... | 9'7 | 0'0 | 9'7 | 6950 | 145'2 | 0'0 | 145'2 | ... | ... | -0.783616 |
| 0.166056 | ... | ... | 9'4 | 0'0 | 9'4 | 7000 | 149'6 | 0'0 | 149'6 | ... | ... | -0.789812 |
| 0.158612 | ... | ... | 9'0 | 0'0 | 9'0 | 7050 | 154'2 | 0'0 | 154'2 | ... | ... | -0.795908 |
| 0.152501 | ... | ... | 8'5 | 0'0 | 8'5 | 7100 | 158'6 | 0'0 | 158'6 | ... | ... | -0.801914 |
| 0.146463 | ... | ... | 8'2 | 0'0 | 8'2 | 7150 | 163'3 | 0'0 | 163'3 | ... | ... | -0.806738 |
| 0.140489 | ... | ... | 7'7 | 0'0 | 7'7 | 7200 | 168'0 | 0'0 | 168'0 | ... | ... | -0.811464 |
| 0.135921 | ... | ... | 7'5 | 0'0 | 7'5 | 7250 | 172'5 | 0'0 | 172'5 | ... | ... | -0.816101 |
| 0.130067 | ... | ... | 7'2 | 0'0 | 7'2 | 7300 | 177'2 | 0'0 | 177'2 | ... | ... | -0.820655 |
| 0.125639 | ... | ... | 7'0 | 0'0 | 7'0 | 7350 | 182'0 | 0'0 | 182'0 | ... | ... | -0.823999 |
| 0.121276 | ... | ... | 6'6 | 0'0 | 6'6 | 7400 | 186'5 | 0'0 | 186'5 | ... | ... | -0.828396 |
| 0.115553 | ... | ... | 6'3 | 0'0 | 6'3 | 7450 | 191'3 | 0'0 | 191'3 | ... | ... | -0.831582 |
| 0.111288 | ... | ... | 6'1 | 0'0 | 6'1 | 7500 | 196'0 | 0'0 | 196'0 | ... | ... | -0.835844 |
| 0.107068 | ... | ... | 5'7 | 0'0 | 5'7 | 7550 | 200'6 | 0'0 | 200'6 | ... | ... | -0.838891 |
| 0.104358 | ... | ... | 5'6 | 0'0 | 5'6 | 7600 | 205'4 | 0'0 | 205'4 | ... | ... | -0.841873 |
| 0.100233 | ... | ... | 5'4 | 0'0 | 5'4 | 7650 | 210'2 | 0'0 | 210'2 | ... | ... | -0.844796 |
| 0.096138 | ... | ... | 5'2 | 0'0 | 5'2 | 7700 | 215'1 | 0'0 | 215'1 | ... | ... | -0.8465 |
| 0.093579 | ... | ... | 5'1 | 0'0 | 5'1 | 7750 | 219'7 | 0'0 | 219'7 | ... | ... | -0.849308 |
| 0.091066 | ... | ... | 5'0 | 0'0 | 5'0 | 7800 | 224'6 | 0'0 | 224'6 | ... | ... | -0.850907 |
| 0.08464 | ... | ... | 4'5 | 0'0 | 4'5 | 7900 | 234'3 | 0'0 | 234'3 | ... | ... | -0.855118 |
| 0.079877 | ... | ... | 4'3 | 0'0 | 4'3 | 8000 | 244'0 | 0'0 | 244'0 | ... | ... | -0.859152 |
| 0.073673 | ... | ... | 4'0 | 0'0 | 4'0 | 8100 | 253'6 | 0'0 | 253'6 | ... | ... | -0.861879 |
| 0.069133 | ... | ... | 3'6 | 0'0 | 3'6 | 8200 | 263'4 | 0'0 | 263'4 | ... | ... | -0.864469 |
| 0.06629 | ... | ... | 3'5 | 0'0 | 3'5 | 8300 | 273'2 | 0'0 | 273'2 | ... | ... | -0.866935 |
| 0.061941 | ... | ... | 3'3 | 0'0 | 3'3 | 8400 | 283'0 | 0'0 | 283'0 | ... | ... | -0.869288 |
| 0.028955 | ... | ... | 1'5 | 0'0 | 1'5 | 10000 | 442'0 | 0'0 | 442'0 | ... | ... | -0.873822 |
| 0.021405 | ... | ... | 1'2 | 0'0 | 1'2 | 11000 | 542'0 | 0'0 | 542'0 | ... | ... | -0.86964 |
| 0.016564 | ... | ... | 1'0 | 0'0 | 1'0 | 12000 | 642'0 | 0'0 | 642'0 | ... | ... | -0.865091 |
| 0.012296 | ... | ... | 0'6 | 0'0 | 0'6 | 13000 | 742'0 | 0'0 | 742'0 | ... | ... | -0.860361 |
| 0.01001 | ... | ... | 0'5 | 0'0 | 0'5 | 14000 | 842'0 | 0'0 | 842'0 | ... | ... | -0.855548 |
| 0.009528 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 942'0 | 0'0 | 942'0 | ... | ... | -0.850702 |
| 0.005229 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 1442'0 | 0'0 | 1442'0 | ... | ... | -0.826709 |
| 0.003316 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1942'0 | 0'0 | 1942'0 | ... | ... | -0.803615 |
| 0.001682 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2442'0 | 0'0 | 2442'0 | ... | ... | -0.781463 |
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.