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 | ... | ... | -0.003043 |
| 0.997718 | ... | ... | 229'6 | 3'0 | 232'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003203 |
| 0.997718 | ... | ... | 219'6 | 3'0 | 222'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003374 |
| 0.997718 | ... | ... | 209'6 | 3'0 | 212'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003558 |
| 0.997718 | ... | ... | 199'6 | 3'0 | 202'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003756 |
| 0.997718 | ... | ... | 189'6 | 3'0 | 192'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003972 |
| 0.997718 | ... | ... | 179'6 | 3'0 | 182'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004206 |
| 0.997718 | ... | ... | 169'6 | 3'0 | 172'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004462 |
| 0.997718 | ... | ... | 159'6 | 3'0 | 162'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004744 |
| 0.997718 | ... | ... | 149'6 | 3'0 | 152'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005057 |
| 0.997718 | ... | ... | 139'6 | 3'0 | 142'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005405 |
| 0.997718 | ... | ... | 129'6 | 3'0 | 132'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005794 |
| 0.997718 | ... | ... | 124'6 | 3'0 | 127'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006009 |
| 0.997718 | ... | ... | 119'6 | 3'0 | 122'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006237 |
| 0.997718 | ... | ... | 114'6 | 3'0 | 117'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006481 |
| 0.997718 | ... | ... | 109'6 | 3'0 | 112'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006742 |
| 0.997718 | ... | ... | 104'6 | 3'0 | 107'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007024 |
| 0.997718 | ... | ... | 99'6 | 3'0 | 102'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007327 |
| 0.997718 | ... | ... | 94'6 | 3'0 | 97'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007656 |
| 0.997718 | ... | ... | 89'6 | 3'0 | 92'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008014 |
| 0.997718 | ... | ... | 84'6 | 3'0 | 87'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008404 |
| 0.997718 | ... | ... | 79'6 | 3'0 | 82'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008831 |
| 0.997718 | ... | ... | 74'6 | 3'0 | 77'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009304 |
| 0.997718 | ... | ... | 69'7 | 2'7 | 72'6 | 4600 | 0'1 | -0'1 | 0'2 | ... | ... | -0.009827 |
| 0.997718 | ... | ... | 64'7 | 2'7 | 67'6 | 4650 | 0'1 | -0'1 | 0'2 | ... | ... | -0.01041 |
| 0.997718 | ... | ... | 60'0 | 2'6 | 62'6 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.011068 |
| 0.997718 | ... | ... | 55'1 | 2'6 | 57'7 | 4750 | 0'1 | -0'2 | 0'3 | ... | ... | -0.011812 |
| 0.997718 | ... | ... | 50'2 | 2'6 | 53'0 | 4800 | 0'2 | -0'2 | 0'4 | ... | ... | -0.021422 |
| 0.997718 | ... | ... | 45'3 | 2'6 | 48'1 | 4850 | 0'3 | -0'3 | 0'6 | ... | ... | -0.030956 |
| 0.997718 | ... | ... | 40'6 | 2'4 | 43'2 | 4900 | 0'5 | -0'4 | 1'1 | ... | ... | -0.047746 |
| 0.997718 | ... | ... | 36'2 | 2'2 | 38'4 | 4950 | 0'7 | -0'6 | 1'5 | ... | ... | -0.064695 |
| 0.997718 | 30'7 | 30'7 | 32'0 | 2'0 | 34'0 | 5000 | 1'3 | -0'7 | 2'2 | ... | ... | -0.09344 |
| 0.997718 | ... | ... | 27'7 | 1'6 | 29'5 | 5050 | 2'0 | -1'2 | 3'2 | ... | ... | -0.126779 |
| 0.997718 | ... | ... | 24'1 | 1'4 | 25'5 | 5100 | 2'7 | -1'5 | 4'4 | 3'7 | 2'7 | -0.168285 |
| 0.997718 | ... | ... | 20'6 | 1'0 | 21'6 | 5150 | 4'0 | -2'0 | 6'0 | ... | ... | -0.216093 |
| 0.95886 | ... | ... | 17'5 | 0'6 | 18'3 | 5200 | 5'5 | -2'2 | 7'7 | 8'6 | 6'6 | -0.273057 |
| 0.788781 | ... | ... | 14'7 | 0'3 | 15'2 | 5250 | 7'4 | -2'5 | 10'1 | 11'0 | 7'4 | -0.331152 |
| 0.670258 | 10'3 | 10'3 | 12'3 | 0'1 | 12'4 | 5300 | 9'6 | -2'7 | 12'5 | 10'7 | 10'7 | -0.390584 |
| 0.566828 | 9'6 | 9'4 | 10'2 | 0'0 | 10'2 | 5350 | 12'4 | -3'0 | 15'4 | 17'0 | 16'0 | -0.449274 |
| 0.481678 | 9'4 | 9'4 | 8'3 | 1'1 | 9'4 | 5400 | 13'3 | -2'2 | 15'5 | 13'3 | 13'3 | -0.509488 |
| 0.399245 | ... | ... | 7'0 | -0'2 | 6'6 | 5450 | 19'0 | -3'2 | 22'2 | 24'1 | 24'1 | -0.553896 |
| 0.333079 | 5'6 | 5'2 | 5'6 | -0'2 | 5'4 | 5500 | 22'5 | -3'3 | 26'0 | ... | ... | -0.598682 |
| 0.274601 | ... | ... | 4'6 | -0'3 | 4'3 | 5550 | 26'5 | -3'2 | 29'7 | ... | ... | -0.636722 |
| 0.252022 | 4'6 | 4'4 | 3'4 | 1'0 | 4'4 | 5600 | 30'6 | -3'2 | 34'0 | ... | ... | -0.670062 |
| 0.183407 | ... | ... | 3'1 | -0'3 | 2'6 | 5650 | 35'0 | -3'3 | 38'3 | ... | ... | -0.699117 |
| 0.151682 | ... | ... | 2'4 | -0'2 | 2'2 | 5700 | 39'3 | -3'3 | 42'6 | ... | ... | -0.724159 |
| 0.121732 | 1'6 | 1'6 | 2'1 | -0'3 | 1'6 | 5750 | 43'7 | -3'3 | 47'2 | ... | ... | -0.745392 |
| 0.097962 | ... | ... | 1'6 | -0'3 | 1'3 | 5800 | 48'4 | -3'3 | 51'7 | ... | ... | -0.762986 |
| 0.080743 | ... | ... | 1'3 | -0'2 | 1'1 | 5850 | 53'2 | -3'3 | 56'5 | ... | ... | -0.777121 |
| 0.064326 | ... | ... | 1'1 | -0'2 | 0'7 | 5900 | 58'1 | -3'2 | 61'3 | ... | ... | -0.787997 |
| 0.054689 | ... | ... | 1'0 | -0'2 | 0'6 | 5950 | 62'7 | -3'2 | 66'1 | ... | ... | -0.799807 |
| 0.04565 | ... | ... | 0'7 | -0'2 | 0'5 | 6000 | 67'6 | -3'2 | 71'0 | ... | ... | -0.808738 |
| 0.037018 | ... | ... | 0'6 | -0'2 | 0'4 | 6050 | 72'6 | -3'1 | 75'7 | ... | ... | -0.814946 |
| 0.03531 | ... | ... | 0'5 | -0'1 | 0'4 | 6100 | 77'5 | -3'1 | 80'6 | ... | ... | -0.822501 |
| 0.02734 | ... | ... | 0'5 | -0'2 | 0'3 | 6150 | 82'4 | -3'2 | 85'6 | ... | ... | -0.829507 |
| 0.026212 | ... | ... | 0'4 | -0'1 | 0'3 | 6200 | 87'4 | -3'1 | 90'5 | ... | ... | -0.834111 |
| 0.025196 | ... | ... | 0'4 | -0'1 | 0'3 | 6250 | 92'4 | -3'1 | 95'5 | ... | ... | -0.838336 |
| 0.017836 | ... | ... | 0'3 | -0'1 | 0'2 | 6300 | 97'3 | -3'1 | 100'4 | ... | ... | -0.844093 |
| 0.017203 | ... | ... | 0'3 | -0'1 | 0'2 | 6350 | 102'3 | -3'1 | 105'4 | ... | ... | -0.847665 |
| 0.016624 | ... | ... | 0'3 | -0'1 | 0'2 | 6400 | 107'3 | -3'1 | 110'4 | ... | ... | -0.85098 |
| 0.016092 | ... | ... | 0'3 | -0'1 | 0'2 | 6450 | 112'3 | -3'0 | 115'3 | ... | ... | -0.854065 |
| 0.015602 | ... | ... | 0'3 | -0'1 | 0'2 | 6500 | 117'3 | -3'0 | 120'3 | ... | ... | -0.856946 |
| 0.015149 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 122'3 | -3'0 | 125'3 | ... | ... | -0.859641 |
| 0.014728 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 127'3 | -3'0 | 130'3 | ... | ... | -0.862168 |
| 0.014336 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 132'3 | -3'0 | 135'3 | ... | ... | -0.864545 |
| 0.01397 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 137'2 | -3'1 | 140'3 | ... | ... | -0.868466 |
| 0.013628 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 142'2 | -3'1 | 145'3 | ... | ... | -0.870558 |
| 0.007662 | ... | ... | 0'2 | -0'1 | 0'1 | 6800 | 147'2 | -3'1 | 150'3 | ... | ... | -0.872536 |
| 0.007482 | ... | ... | 0'2 | -0'1 | 0'1 | 6850 | 152'2 | -3'0 | 155'2 | ... | ... | -0.874409 |
| 0.007313 | ... | ... | 0'2 | -0'1 | 0'1 | 6900 | 157'2 | -3'0 | 160'2 | ... | ... | -0.876186 |
| 0.007153 | ... | ... | 0'2 | -0'1 | 0'1 | 6950 | 162'2 | -3'0 | 165'2 | ... | ... | -0.877874 |
| 0.007003 | ... | ... | 0'2 | -0'1 | 0'1 | 7000 | 167'2 | -3'0 | 170'2 | ... | ... | -0.879479 |
| 0.00686 | ... | ... | 0'2 | -0'1 | 0'1 | 7050 | 172'2 | -3'0 | 175'2 | ... | ... | -0.881008 |
| 0.006725 | ... | ... | 0'2 | -0'1 | 0'1 | 7100 | 177'2 | -3'0 | 180'2 | ... | ... | -0.882465 |
| 0.006597 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 182'2 | -3'0 | 185'2 | ... | ... | -0.883857 |
| 0.006475 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 187'2 | -3'0 | 190'2 | ... | ... | -0.885188 |
| 0.006359 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 192'2 | -3'0 | 195'2 | ... | ... | -0.886461 |
| 0.006247 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 197'2 | -3'0 | 200'2 | ... | ... | -0.88768 |
| 0.006142 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 202'2 | -3'0 | 205'2 | ... | ... | -0.888848 |
| 0.006041 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 207'2 | -3'0 | 210'2 | ... | ... | -0.889969 |
| 0.005945 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 212'2 | -3'0 | 215'2 | ... | ... | -0.891045 |
| 0.005853 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 217'2 | -3'0 | 220'2 | ... | ... | -0.89208 |
| 0.005764 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 222'2 | -3'0 | 225'2 | ... | ... | -0.893075 |
| 0.005679 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 227'2 | -3'0 | 230'2 | ... | ... | -0.894033 |
| 0.005518 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 237'2 | -3'0 | 240'2 | ... | ... | -0.895845 |
| 0.00537 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 247'2 | -3'0 | 250'2 | ... | ... | -0.89753 |
| 0.005233 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 257'2 | -3'0 | 260'2 | ... | ... | -0.899102 |
| 0.005105 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 267'2 | -3'0 | 270'2 | ... | ... | -0.900571 |
| 0.004985 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 277'2 | -3'0 | 280'2 | ... | ... | -0.901947 |
| 0.004874 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 287'2 | -3'0 | 290'2 | ... | ... | -0.903238 |
| 0.004769 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 297'2 | -3'0 | 300'2 | ... | ... | -0.904452 |
| 0.00467 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 307'2 | -3'0 | 310'2 | ... | ... | -0.905595 |
| 0.004577 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 317'2 | -3'0 | 320'2 | ... | ... | -0.906673 |
| 0.004489 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 327'2 | -3'0 | 330'2 | ... | ... | -0.907691 |
| 0.004407 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 337'2 | -3'0 | 340'2 | ... | ... | -0.908654 |
| 0.004328 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 347'2 | -3'0 | 350'2 | ... | ... | -0.909566 |
| 0.004253 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 357'2 | -3'0 | 360'2 | ... | ... | -0.910431 |
| 0.004183 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 367'2 | -3'0 | 370'2 | ... | ... | -0.911253 |
| 0.004115 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 377'2 | -3'0 | 380'2 | ... | ... | -0.912033 |
| 0.004051 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 387'2 | -3'0 | 390'2 | ... | ... | -0.912775 |
| 0.00399 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 397'2 | -3'0 | 400'2 | ... | ... | -0.913482 |
| 0.003932 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 407'2 | -3'0 | 410'2 | ... | ... | -0.914156 |
| 0.003876 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 417'2 | -3'0 | 420'2 | ... | ... | -0.914799 |
| 0.003822 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 427'2 | -3'0 | 430'2 | ... | ... | -0.915412 |
| 0.003771 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 437'2 | -3'0 | 440'2 | ... | ... | -0.915998 |
| 0.003722 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 447'2 | -3'0 | 450'2 | ... | ... | -0.916558 |
| 0.003675 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 457'2 | -3'0 | 460'2 | ... | ... | -0.917094 |
| 0.00363 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 467'2 | -3'0 | 470'2 | ... | ... | -0.917608 |
| 0.003586 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 477'2 | -3'0 | 480'2 | ... | ... | -0.918099 |
| 0.003544 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 487'2 | -3'0 | 490'2 | ... | ... | -0.91857 |
| 0.003503 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 497'2 | -3'0 | 500'2 | ... | ... | -0.919022 |
| 0.002988 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 667'2 | -3'0 | 670'2 | ... | ... | -0.924515 |
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.