Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997718 | ... | ... | 239'6 | 3'0 | 242'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003053 |
| 0.997718 | ... | ... | 229'6 | 3'0 | 232'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003213 |
| 0.997718 | ... | ... | 219'6 | 3'0 | 222'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003385 |
| 0.997718 | ... | ... | 209'6 | 3'0 | 212'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003571 |
| 0.997718 | ... | ... | 199'6 | 3'0 | 202'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00377 |
| 0.997718 | ... | ... | 189'6 | 3'0 | 192'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003987 |
| 0.997718 | ... | ... | 179'6 | 3'0 | 182'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004223 |
| 0.997718 | ... | ... | 169'6 | 3'0 | 172'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004481 |
| 0.997718 | ... | ... | 159'6 | 3'0 | 162'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004765 |
| 0.997718 | ... | ... | 149'6 | 3'0 | 152'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00508 |
| 0.997718 | ... | ... | 139'6 | 3'0 | 142'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005431 |
| 0.997718 | ... | ... | 129'6 | 3'0 | 132'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005824 |
| 0.997718 | ... | ... | 124'6 | 3'0 | 127'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00604 |
| 0.997718 | ... | ... | 119'6 | 3'0 | 122'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006271 |
| 0.997718 | ... | ... | 114'6 | 3'0 | 117'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006517 |
| 0.997718 | ... | ... | 109'6 | 3'0 | 112'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006782 |
| 0.997718 | ... | ... | 104'6 | 3'0 | 107'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007067 |
| 0.997718 | ... | ... | 99'6 | 3'0 | 102'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007374 |
| 0.997718 | ... | ... | 94'6 | 3'0 | 97'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007707 |
| 0.997718 | ... | ... | 89'6 | 3'0 | 92'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008069 |
| 0.997718 | ... | ... | 84'6 | 3'0 | 87'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008464 |
| 0.997718 | ... | ... | 79'6 | 3'0 | 82'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008898 |
| 0.997718 | ... | ... | 74'6 | 3'0 | 77'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009378 |
| 0.997718 | ... | ... | 69'7 | 2'7 | 72'6 | 4600 | 0'1 | -0'1 | 0'2 | ... | ... | -0.009909 |
| 0.997718 | ... | ... | 64'7 | 2'7 | 67'6 | 4650 | 0'1 | -0'1 | 0'2 | ... | ... | -0.010503 |
| 0.997718 | ... | ... | 60'0 | 2'6 | 62'6 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.011172 |
| 0.997718 | ... | ... | 55'1 | 2'6 | 57'7 | 4750 | 0'1 | -0'2 | 0'3 | ... | ... | -0.011931 |
| 0.997718 | ... | ... | 50'2 | 2'6 | 53'0 | 4800 | 0'2 | -0'2 | 0'4 | ... | ... | -0.021647 |
| 0.997718 | ... | ... | 45'3 | 2'6 | 48'1 | 4850 | 0'3 | -0'3 | 0'6 | ... | ... | -0.031299 |
| 0.997718 | ... | ... | 40'6 | 2'4 | 43'2 | 4900 | 0'5 | -0'4 | 1'1 | ... | ... | -0.048301 |
| 0.997718 | ... | ... | 36'2 | 2'2 | 38'4 | 4950 | 0'7 | -0'6 | 1'5 | ... | ... | -0.065494 |
| 0.997718 | 30'7 | 30'7 | 32'0 | 2'0 | 34'0 | 5000 | 1'3 | -0'7 | 2'2 | ... | ... | -0.094652 |
| 0.997718 | ... | ... | 27'7 | 1'6 | 29'5 | 5050 | 2'0 | -1'2 | 3'2 | ... | ... | -0.128517 |
| 0.997718 | ... | ... | 24'1 | 1'4 | 25'5 | 5100 | 2'7 | -1'5 | 4'4 | 3'7 | 2'7 | -0.170718 |
| 0.997718 | ... | ... | 20'6 | 1'0 | 21'6 | 5150 | 4'0 | -2'0 | 6'0 | ... | ... | -0.219392 |
| 0.877926 | ... | ... | 17'5 | 0'6 | 18'3 | 5200 | 5'5 | -2'2 | 7'7 | 8'6 | 6'6 | -0.277397 |
| 0.753055 | ... | ... | 14'7 | 0'3 | 15'2 | 5250 | 7'4 | -2'5 | 10'1 | 11'0 | 7'4 | -0.336656 |
| 0.647432 | 10'3 | 10'3 | 12'3 | 0'1 | 12'4 | 5300 | 9'6 | -2'7 | 12'5 | 10'7 | 10'7 | -0.397345 |
| 0.551313 | 9'6 | 9'4 | 10'2 | 0'0 | 10'2 | 5350 | 12'4 | -3'0 | 15'4 | 17'0 | 16'0 | -0.457267 |
| 0.471803 | 9'4 | 9'4 | 8'3 | 1'1 | 9'4 | 5400 | 13'3 | -2'2 | 15'5 | 13'3 | 13'3 | -0.520394 |
| 0.391286 | ... | ... | 7'0 | -0'2 | 6'6 | 5450 | 19'0 | -3'2 | 22'2 | 24'1 | 24'1 | -0.564141 |
| 0.327264 | 5'6 | 5'2 | 5'6 | -0'2 | 5'4 | 5500 | 22'5 | -3'3 | 26'0 | ... | ... | -0.609924 |
| 0.270302 | ... | ... | 4'6 | -0'3 | 4'3 | 5550 | 26'5 | -3'2 | 29'7 | ... | ... | -0.648674 |
| 0.248748 | 4'6 | 4'4 | 3'4 | 1'0 | 4'4 | 5600 | 30'6 | -3'2 | 34'0 | ... | ... | -0.682637 |
| 0.181041 | ... | ... | 3'1 | -0'3 | 2'6 | 5650 | 35'0 | -3'3 | 38'3 | ... | ... | -0.712213 |
| 0.1499 | ... | ... | 2'4 | -0'2 | 2'2 | 5700 | 39'3 | -3'3 | 42'6 | ... | ... | -0.737659 |
| 0.120408 | 1'6 | 1'6 | 2'1 | -0'3 | 1'6 | 5750 | 43'7 | -3'3 | 47'2 | ... | ... | -0.759159 |
| 0.096975 | ... | ... | 1'6 | -0'3 | 1'3 | 5800 | 48'4 | -3'3 | 51'7 | ... | ... | -0.776869 |
| 0.079989 | ... | ... | 1'3 | -0'2 | 1'1 | 5850 | 53'2 | -3'3 | 56'5 | ... | ... | -0.790956 |
| 0.063763 | ... | ... | 1'1 | -0'2 | 0'7 | 5900 | 58'1 | -3'2 | 61'3 | ... | ... | -0.801621 |
| 0.054244 | ... | ... | 1'0 | -0'2 | 0'6 | 5950 | 62'7 | -3'2 | 66'1 | ... | ... | -0.813419 |
| 0.045302 | ... | ... | 0'7 | -0'2 | 0'5 | 6000 | 67'6 | -3'2 | 71'0 | ... | ... | -0.822173 |
| 0.036752 | ... | ... | 0'6 | -0'2 | 0'4 | 6050 | 72'6 | -3'1 | 75'7 | ... | ... | -0.82805 |
| 0.035074 | ... | ... | 0'5 | -0'1 | 0'4 | 6100 | 77'5 | -3'1 | 80'6 | ... | ... | -0.835465 |
| 0.027166 | ... | ... | 0'5 | -0'2 | 0'3 | 6150 | 82'4 | -3'2 | 85'6 | ... | ... | -0.842342 |
| 0.026056 | ... | ... | 0'4 | -0'1 | 0'3 | 6200 | 87'4 | -3'1 | 90'5 | ... | ... | -0.846669 |
| 0.025055 | ... | ... | 0'4 | -0'1 | 0'3 | 6250 | 92'4 | -3'1 | 95'5 | ... | ... | -0.850635 |
| 0.017739 | ... | ... | 0'3 | -0'1 | 0'2 | 6300 | 97'3 | -3'1 | 100'4 | ... | ... | -0.856299 |
| 0.017115 | ... | ... | 0'3 | -0'1 | 0'2 | 6350 | 102'3 | -3'1 | 105'4 | ... | ... | -0.859639 |
| 0.016544 | ... | ... | 0'3 | -0'1 | 0'2 | 6400 | 107'3 | -3'1 | 110'4 | ... | ... | -0.862735 |
| 0.016018 | ... | ... | 0'3 | -0'1 | 0'2 | 6450 | 112'3 | -3'0 | 115'3 | ... | ... | -0.865614 |
| 0.015534 | ... | ... | 0'3 | -0'1 | 0'2 | 6500 | 117'3 | -3'0 | 120'3 | ... | ... | -0.868299 |
| 0.015086 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 122'3 | -3'0 | 125'3 | ... | ... | -0.87081 |
| 0.014669 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 127'3 | -3'0 | 130'3 | ... | ... | -0.873162 |
| 0.014282 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 132'3 | -3'0 | 135'3 | ... | ... | -0.875373 |
| 0.01392 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 137'2 | -3'1 | 140'3 | ... | ... | -0.879256 |
| 0.013581 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 142'2 | -3'1 | 145'3 | ... | ... | -0.881194 |
| 0.007636 | ... | ... | 0'2 | -0'1 | 0'1 | 6800 | 147'2 | -3'1 | 150'3 | ... | ... | -0.883025 |
| 0.007457 | ... | ... | 0'2 | -0'1 | 0'1 | 6850 | 152'2 | -3'0 | 155'2 | ... | ... | -0.884758 |
| 0.00729 | ... | ... | 0'2 | -0'1 | 0'1 | 6900 | 157'2 | -3'0 | 160'2 | ... | ... | -0.8864 |
| 0.007132 | ... | ... | 0'2 | -0'1 | 0'1 | 6950 | 162'2 | -3'0 | 165'2 | ... | ... | -0.887959 |
| 0.006982 | ... | ... | 0'2 | -0'1 | 0'1 | 7000 | 167'2 | -3'0 | 170'2 | ... | ... | -0.889441 |
| 0.006841 | ... | ... | 0'2 | -0'1 | 0'1 | 7050 | 172'2 | -3'0 | 175'2 | ... | ... | -0.890851 |
| 0.006707 | ... | ... | 0'2 | -0'1 | 0'1 | 7100 | 177'2 | -3'0 | 180'2 | ... | ... | -0.892195 |
| 0.006579 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 182'2 | -3'0 | 185'2 | ... | ... | -0.893477 |
| 0.006459 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 187'2 | -3'0 | 190'2 | ... | ... | -0.894702 |
| 0.006343 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 192'2 | -3'0 | 195'2 | ... | ... | -0.895873 |
| 0.006233 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 197'2 | -3'0 | 200'2 | ... | ... | -0.896994 |
| 0.006128 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 202'2 | -3'0 | 205'2 | ... | ... | -0.898068 |
| 0.006028 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 207'2 | -3'0 | 210'2 | ... | ... | -0.899098 |
| 0.005932 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 212'2 | -3'0 | 215'2 | ... | ... | -0.900086 |
| 0.005841 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 217'2 | -3'0 | 220'2 | ... | ... | -0.901035 |
| 0.005752 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 222'2 | -3'0 | 225'2 | ... | ... | -0.901947 |
| 0.005668 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 227'2 | -3'0 | 230'2 | ... | ... | -0.902825 |
| 0.005508 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 237'2 | -3'0 | 240'2 | ... | ... | -0.904484 |
| 0.005361 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 247'2 | -3'0 | 250'2 | ... | ... | -0.906025 |
| 0.005224 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 257'2 | -3'0 | 260'2 | ... | ... | -0.90746 |
| 0.005097 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 267'2 | -3'0 | 270'2 | ... | ... | -0.908801 |
| 0.004978 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 277'2 | -3'0 | 280'2 | ... | ... | -0.910054 |
| 0.004867 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 287'2 | -3'0 | 290'2 | ... | ... | -0.91123 |
| 0.004762 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 297'2 | -3'0 | 300'2 | ... | ... | -0.912334 |
| 0.004664 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 307'2 | -3'0 | 310'2 | ... | ... | -0.913372 |
| 0.004571 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 317'2 | -3'0 | 320'2 | ... | ... | -0.91435 |
| 0.004484 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 327'2 | -3'0 | 330'2 | ... | ... | -0.915273 |
| 0.004402 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 337'2 | -3'0 | 340'2 | ... | ... | -0.916145 |
| 0.004324 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 347'2 | -3'0 | 350'2 | ... | ... | -0.91697 |
| 0.004249 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 357'2 | -3'0 | 360'2 | ... | ... | -0.917751 |
| 0.004179 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 367'2 | -3'0 | 370'2 | ... | ... | -0.918492 |
| 0.004112 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 377'2 | -3'0 | 380'2 | ... | ... | -0.919195 |
| 0.004048 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 387'2 | -3'0 | 390'2 | ... | ... | -0.919863 |
| 0.003987 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 397'2 | -3'0 | 400'2 | ... | ... | -0.920499 |
| 0.003929 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 407'2 | -3'0 | 410'2 | ... | ... | -0.921104 |
| 0.003873 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 417'2 | -3'0 | 420'2 | ... | ... | -0.92168 |
| 0.00382 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 427'2 | -3'0 | 430'2 | ... | ... | -0.92223 |
| 0.003769 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 437'2 | -3'0 | 440'2 | ... | ... | -0.922754 |
| 0.00372 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 447'2 | -3'0 | 450'2 | ... | ... | -0.923254 |
| 0.003673 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 457'2 | -3'0 | 460'2 | ... | ... | -0.923733 |
| 0.003628 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 467'2 | -3'0 | 470'2 | ... | ... | -0.92419 |
| 0.003584 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 477'2 | -3'0 | 480'2 | ... | ... | -0.924627 |
| 0.003542 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 487'2 | -3'0 | 490'2 | ... | ... | -0.925046 |
| 0.003502 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 497'2 | -3'0 | 500'2 | ... | ... | -0.925447 |
| 0.002987 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 667'2 | -3'0 | 670'2 | ... | ... | -0.930258 |
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.