Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990148 | ... | ... | 84'2 | -3'2 | 81'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009187 |
| 0.98301 | ... | ... | 79'2 | -3'1 | 76'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009742 |
| 0.982418 | ... | ... | 74'2 | -3'1 | 71'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010363 |
| 0.981755 | ... | ... | 69'3 | -3'2 | 66'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011064 |
| 0.981005 | ... | ... | 64'3 | -3'2 | 61'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011861 |
| 0.980148 | ... | ... | 59'3 | -3'2 | 56'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012778 |
| 0.979154 | ... | ... | 54'3 | -3'2 | 51'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013846 |
| 0.977982 | ... | ... | 49'3 | -3'2 | 46'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015107 |
| 0.989558 | ... | ... | 44'3 | -3'3 | 41'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016625 |
| 0.974843 | ... | ... | 39'3 | -3'2 | 36'1 | 3600 | 0'2 | 0'1 | 0'1 | ... | ... | -0.030818 |
| 0.959911 | ... | ... | 34'4 | -3'2 | 31'2 | 3650 | 0'3 | 0'1 | 0'2 | 0'2 | 0'2 | -0.045928 |
| 0.932412 | ... | ... | 29'6 | -3'2 | 26'4 | 3700 | 0'4 | 0'0 | 0'4 | 0'3 | 0'3 | -0.06325 |
| 0.893134 | ... | ... | 25'1 | -3'2 | 21'7 | 3750 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.103455 |
| 0.853614 | ... | ... | 21'4 | -3'2 | 18'2 | 3790 | 1'2 | 0'0 | 1'2 | ... | ... | -0.143558 |
| 0.841199 | ... | ... | 20'4 | -3'1 | 17'3 | 3800 | 1'3 | 0'1 | 1'2 | 1'4 | 1'2 | -0.156116 |
| 0.828508 | ... | ... | 19'6 | -3'2 | 16'4 | 3810 | 1'5 | 0'1 | 1'4 | 1'5 | 1'5 | -0.175746 |
| 0.80899 | ... | ... | 18'7 | -3'1 | 15'6 | 3820 | 1'6 | 0'1 | 1'5 | 1'7 | 1'7 | -0.188637 |
| 0.795767 | 14'6 | 14'6 | 18'0 | -3'1 | 14'7 | 3830 | 1'7 | 0'1 | 1'6 | ... | ... | -0.201966 |
| 0.776363 | ... | ... | 17'1 | -3'0 | 14'1 | 3840 | 2'1 | 0'2 | 1'7 | 1'5 | 1'5 | -0.221511 |
| 0.762216 | ... | ... | 16'3 | -3'1 | 13'2 | 3850 | 2'3 | 0'2 | 2'1 | 2'5 | 1'7 | -0.240925 |
| 0.742415 | ... | ... | 15'5 | -3'1 | 12'4 | 3860 | 2'4 | 0'1 | 2'3 | 2'7 | 2'3 | -0.255661 |
| 0.722453 | 11'5 | 11'5 | 14'6 | -3'0 | 11'6 | 3870 | 2'7 | 0'3 | 2'4 | 3'1 | 3'1 | -0.27999 |
| 0.69835 | ... | ... | 14'0 | -2'7 | 11'1 | 3880 | 3'1 | 0'2 | 2'7 | 3'4 | 3'0 | -0.299927 |
| 0.678024 | 11'6 | 11'6 | 13'3 | -3'0 | 10'3 | 3890 | 3'3 | 0'1 | 3'2 | 3'6 | 3'2 | -0.320326 |
| 0.654195 | 11'1 | 11'0 | 12'5 | -2'7 | 9'6 | 3900 | 3'6 | 0'2 | 3'4 | 4'1 | 2'7 | -0.344227 |
| 0.630483 | ... | ... | 12'0 | -2'7 | 9'1 | 3910 | 4'1 | 0'3 | 3'6 | 4'4 | 3'1 | -0.367999 |
| 0.606694 | 8'7 | 8'7 | 11'3 | -2'7 | 8'4 | 3920 | 4'4 | 0'3 | 4'1 | 5'0 | 3'3 | -0.391835 |
| 0.582641 | 7'3 | 7'3 | 10'6 | -2'7 | 7'7 | 3930 | 4'7 | 0'3 | 4'4 | 5'1 | 3'6 | -0.415924 |
| 0.55728 | 8'4 | 6'7 | 10'1 | -2'6 | 7'3 | 3940 | 5'3 | 0'4 | 4'7 | 5'4 | 4'1 | -0.441312 |
| 0.532253 | 8'4 | 6'3 | 9'3 | -2'4 | 6'7 | 3950 | 5'7 | 0'6 | 5'1 | 6'4 | 4'3 | -0.466354 |
| 0.507354 | 6'5 | 6'2 | 8'7 | -2'4 | 6'3 | 3960 | 6'3 | 0'6 | 5'5 | 7'0 | 4'6 | -0.491256 |
| 0.482387 | 7'7 | 6'1 | 8'2 | -2'3 | 5'7 | 3970 | 6'7 | 0'7 | 6'0 | 7'3 | 5'3 | -0.516216 |
| 0.458287 | 7'4 | 5'4 | 7'6 | -2'2 | 5'4 | 3980 | 7'4 | 1'0 | 6'4 | 7'5 | 7'0 | -0.540298 |
| 0.433097 | 6'4 | 5'4 | 7'2 | -2'2 | 5'0 | 3990 | 8'0 | 1'0 | 7'0 | 8'6 | 7'1 | -0.565459 |
| 0.409363 | 7'3 | 4'3 | 6'6 | -2'1 | 4'5 | 4000 | 8'5 | 1'1 | 7'4 | 9'6 | 6'7 | -0.589154 |
| 0.388287 | 6'6 | 6'5 | 6'2 | -1'7 | 4'3 | 4010 | 9'2 | 1'2 | 8'0 | 9'0 | 8'4 | -0.612696 |
| 0.365142 | 4'3 | 4'1 | 5'7 | -1'7 | 4'0 | 4020 | 10'0 | 1'3 | 8'5 | 10'0 | 8'7 | -0.633273 |
| 0.341804 | 3'4 | 3'4 | 5'3 | -1'6 | 3'5 | 4030 | 10'5 | 1'4 | 9'1 | ... | ... | -0.656539 |
| 0.321985 | 3'4 | 3'4 | 5'0 | -1'5 | 3'3 | 4040 | 11'3 | 1'5 | 9'6 | ... | ... | -0.676287 |
| 0.302549 | 5'1 | 3'0 | 4'5 | -1'4 | 3'1 | 4050 | 12'1 | 1'6 | 10'3 | 12'3 | 9'5 | -0.695642 |
| 0.283368 | 4'5 | 3'0 | 4'3 | -1'4 | 2'7 | 4060 | 12'7 | 1'6 | 11'1 | ... | ... | -0.714731 |
| 0.264319 | 3'7 | 2'5 | 4'0 | -1'3 | 2'5 | 4070 | 13'5 | 1'7 | 11'6 | ... | ... | -0.733679 |
| 0.245274 | 2'3 | 2'3 | 3'6 | -1'3 | 2'3 | 4080 | 14'3 | 1'7 | 12'4 | 15'1 | 15'1 | -0.752608 |
| 0.231932 | 2'4 | 2'2 | 3'4 | -1'2 | 2'2 | 4090 | 15'2 | 2'0 | 13'2 | 14'4 | 14'2 | -0.765857 |
| 0.219071 | 3'4 | 1'7 | 3'2 | -1'1 | 2'1 | 4100 | 16'0 | 2'0 | 14'0 | 15'7 | 15'0 | -0.784637 |
| 0.200325 | 2'1 | 1'7 | 3'0 | -1'1 | 1'7 | 4110 | 16'7 | 2'1 | 14'6 | ... | ... | -0.797213 |
| 0.187974 | 2'5 | 1'5 | 2'6 | -1'0 | 1'6 | 4120 | 17'6 | 2'2 | 15'4 | ... | ... | -0.809449 |
| 0.175894 | 2'3 | 1'5 | 2'5 | -1'0 | 1'5 | 4130 | 18'5 | 2'3 | 16'2 | 16'3 | 16'3 | -0.821406 |
| 0.164025 | 2'2 | 1'4 | 2'4 | -1'0 | 1'4 | 4140 | 19'4 | 2'3 | 17'1 | ... | ... | -0.833142 |
| 0.15231 | 1'7 | 1'3 | 2'2 | -0'7 | 1'3 | 4150 | 20'3 | 2'4 | 17'7 | 18'6 | 18'6 | -0.844714 |
| 0.14069 | ... | ... | 2'1 | -0'7 | 1'2 | 4160 | 21'2 | 2'4 | 18'6 | ... | ... | -0.856177 |
| 0.129105 | 1'5 | 1'1 | 2'0 | -0'7 | 1'1 | 4170 | 22'1 | 2'4 | 19'5 | ... | ... | -0.86759 |
| 0.12589 | 1'4 | 1'1 | 1'7 | -0'6 | 1'1 | 4180 | 23'1 | 2'5 | 20'4 | ... | ... | -0.870748 |
| 0.114615 | 1'1 | 1'0 | 1'5 | -0'5 | 1'0 | 4190 | 24'0 | 2'6 | 21'2 | ... | ... | -0.88183 |
| 0.111919 | 1'4 | 1'0 | 1'5 | -0'5 | 1'0 | 4200 | 24'7 | 2'5 | 22'2 | 24'0 | 24'0 | -0.893009 |
| 0.100827 | 1'2 | 1'2 | 1'4 | -0'5 | 0'7 | 4210 | 25'7 | 2'6 | 23'1 | ... | ... | -0.895344 |
| 0.098574 | 1'2 | 0'7 | 1'3 | -0'4 | 0'7 | 4220 | 26'6 | 2'6 | 24'0 | ... | ... | -0.906404 |
| 0.087539 | 1'2 | 1'1 | 1'2 | -0'4 | 0'6 | 4230 | 27'6 | 2'7 | 24'7 | ... | ... | -0.908325 |
| 0.085671 | 1'2 | 1'0 | 1'2 | -0'4 | 0'6 | 4240 | 28'5 | 2'6 | 25'7 | ... | ... | -0.919394 |
| 0.074559 | 1'1 | 0'6 | 1'1 | -0'4 | 0'5 | 4250 | 29'5 | 2'7 | 26'6 | ... | ... | -0.920951 |
| 0.073031 | 1'1 | 0'7 | 1'0 | -0'3 | 0'5 | 4260 | 30'5 | 3'0 | 27'5 | ... | ... | -0.922426 |
| 0.071581 | 1'1 | 1'0 | 1'0 | -0'3 | 0'5 | 4270 | 31'4 | 2'7 | 28'5 | ... | ... | -0.933408 |
| 0.060461 | ... | ... | 0'7 | -0'3 | 0'4 | 4280 | 32'4 | 3'0 | 29'4 | ... | ... | -0.934575 |
| 0.0593 | ... | ... | 0'7 | -0'3 | 0'4 | 4290 | 33'4 | 3'0 | 30'4 | ... | ... | -0.935685 |
| 0.058194 | 0'6 | 0'4 | 0'6 | -0'2 | 0'4 | 4300 | 34'4 | 3'0 | 31'4 | ... | ... | -0.936741 |
| 0.057139 | ... | ... | 0'6 | -0'2 | 0'4 | 4310 | 35'3 | 2'7 | 32'4 | ... | ... | -0.947631 |
| 0.056131 | ... | ... | 0'6 | -0'2 | 0'4 | 4320 | 36'3 | 3'0 | 33'3 | ... | ... | -0.948432 |
| 0.045161 | ... | ... | 0'5 | -0'2 | 0'3 | 4330 | 37'3 | 3'0 | 34'3 | ... | ... | -0.949196 |
| 0.044384 | ... | ... | 0'5 | -0'2 | 0'3 | 4340 | 38'3 | 3'0 | 35'3 | ... | ... | -0.949926 |
| 0.043639 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 4350 | 39'3 | 3'1 | 36'2 | ... | ... | -0.950624 |
| 0.042924 | ... | ... | 0'4 | -0'1 | 0'3 | 4360 | 40'2 | 3'0 | 37'2 | ... | ... | -0.961526 |
| 0.042238 | ... | ... | 0'4 | -0'1 | 0'3 | 4370 | 41'2 | 3'0 | 38'2 | ... | ... | -0.962009 |
| 0.031021 | ... | ... | 0'4 | -0'2 | 0'2 | 4380 | 42'2 | 3'0 | 39'2 | ... | ... | -0.962473 |
| 0.030532 | ... | ... | 0'4 | -0'2 | 0'2 | 4390 | 43'2 | 3'1 | 40'1 | ... | ... | -0.962917 |
| 0.030062 | 0'3 | 0'3 | 0'4 | -0'2 | 0'2 | 4400 | 44'2 | 3'1 | 41'1 | ... | ... | -0.963343 |
| 0.02961 | ... | ... | 0'3 | -0'1 | 0'2 | 4410 | 45'1 | 3'0 | 42'1 | ... | ... | -0.974696 |
| 0.029174 | ... | ... | 0'3 | -0'1 | 0'2 | 4420 | 46'1 | 3'0 | 43'1 | ... | ... | -0.974925 |
| 0.028753 | ... | ... | 0'3 | -0'1 | 0'2 | 4430 | 47'1 | 3'1 | 44'0 | ... | ... | -0.975144 |
| 0.016798 | ... | ... | 0'3 | -0'2 | 0'1 | 4440 | 48'1 | 3'1 | 45'0 | ... | ... | -0.975354 |
| 0.016556 | ... | ... | 0'3 | -0'2 | 0'1 | 4450 | 49'1 | 3'1 | 46'0 | 47'4 | 47'4 | -0.975556 |
| 0.016322 | ... | ... | 0'2 | -0'1 | 0'1 | 4460 | 50'1 | 3'1 | 47'0 | ... | ... | -0.975751 |
| 0.01546 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 4500 | 54'1 | 3'2 | 50'7 | ... | ... | -0.976459 |
| 0.014528 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4550 | 59'1 | 3'2 | 55'7 | ... | ... | -0.977211 |
| 0.013723 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 64'1 | 3'2 | 60'7 | ... | ... | -0.977847 |
| 0.013022 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4650 | 69'1 | 3'2 | 65'7 | ... | ... | -0.978391 |
| 0.012403 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 74'1 | 3'2 | 70'7 | ... | ... | -0.978857 |
| 0.011855 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 79'0 | 3'2 | 75'6 | ... | ... | -0.987912 |
| 0.011363 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 84'0 | 3'2 | 80'6 | ... | ... | -0.987846 |
| 0.01092 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 89'0 | 3'2 | 85'6 | ... | ... | -0.987781 |
| 0.01052 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 94'0 | 3'2 | 90'6 | ... | ... | -0.987716 |
| 0.010155 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 99'0 | 3'2 | 95'6 | ... | ... | -0.987651 |
| 0.009821 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 104'0 | 3'2 | 100'6 | ... | ... | -0.987586 |
| 0.009515 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 109'0 | 3'2 | 105'6 | ... | ... | -0.987522 |
| 0.009233 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 114'0 | 3'2 | 110'6 | ... | ... | -0.987458 |
| 0.008971 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 119'0 | 3'2 | 115'6 | ... | ... | -0.987394 |
| 0.008729 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 124'0 | 3'2 | 120'6 | ... | ... | -0.98733 |
| 0.008503 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 129'0 | 3'2 | 125'6 | ... | ... | -0.987266 |
| 0.008292 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 134'0 | 3'2 | 130'6 | ... | ... | -0.987203 |
| 0.008095 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 139'0 | 3'2 | 135'6 | ... | ... | -0.98714 |
| 0.00791 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 144'0 | 3'2 | 140'6 | ... | ... | -0.987077 |
| 0.007737 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 149'0 | 3'2 | 145'6 | ... | ... | -0.987014 |
| 0.007572 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 154'0 | 3'2 | 150'6 | ... | ... | -0.986951 |
| 0.007418 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 159'0 | 3'2 | 155'6 | ... | ... | -0.986889 |
| 0.006337 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 204'0 | 3'2 | 200'6 | ... | ... | -0.986335 |
| 0.005904 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 229'0 | 3'2 | 225'6 | ... | ... | -0.986032 |
| 0.005547 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 254'0 | 3'2 | 250'6 | ... | ... | -0.985733 |
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.