Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.954372 | ... | ... | 303'2 | 0'0 | 303'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002458 |
| 0.952569 | ... | ... | 293'2 | 0'0 | 293'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002575 |
| 0.950692 | ... | ... | 283'2 | 0'0 | 283'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002699 |
| 0.948733 | ... | ... | 273'2 | 0'0 | 273'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00283 |
| 0.946684 | ... | ... | 263'2 | 0'0 | 263'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002969 |
| 0.944535 | ... | ... | 253'2 | 0'0 | 253'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003117 |
| 0.942275 | ... | ... | 243'2 | 0'0 | 243'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003276 |
| 0.939891 | ... | ... | 233'2 | 0'0 | 233'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003446 |
| 0.937369 | ... | ... | 223'2 | 0'0 | 223'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003629 |
| 0.934691 | ... | ... | 213'2 | 0'0 | 213'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003827 |
| 0.931838 | ... | ... | 203'2 | 0'0 | 203'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004042 |
| 0.928787 | ... | ... | 193'2 | 0'0 | 193'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004275 |
| 0.925511 | ... | ... | 183'2 | 0'0 | 183'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004531 |
| 0.921977 | ... | ... | 173'2 | 0'0 | 173'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004812 |
| 0.918146 | ... | ... | 163'2 | 0'0 | 163'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005124 |
| 0.91397 | ... | ... | 153'2 | 0'0 | 153'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005472 |
| 0.911736 | ... | ... | 148'2 | 0'0 | 148'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005661 |
| 0.909393 | ... | ... | 143'2 | 0'0 | 143'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005862 |
| 0.906931 | ... | ... | 138'2 | 0'0 | 138'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006076 |
| 0.904339 | ... | ... | 133'2 | 0'0 | 133'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006304 |
| 0.901605 | ... | ... | 128'2 | 0'0 | 128'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006548 |
| 0.898717 | ... | ... | 123'2 | 0'0 | 123'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00681 |
| 0.895656 | ... | ... | 118'2 | 0'0 | 118'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007092 |
| 0.892407 | ... | ... | 113'2 | 0'0 | 113'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007396 |
| 0.888947 | ... | ... | 108'2 | 0'0 | 108'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007725 |
| 0.885253 | ... | ... | 103'2 | 0'0 | 103'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008084 |
| 0.881296 | ... | ... | 98'2 | 0'0 | 98'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008475 |
| 0.875593 | ... | ... | 93'3 | 0'0 | 93'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015222 |
| 0.870961 | ... | ... | 88'3 | 0'0 | 88'3 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016009 |
| 0.865945 | ... | ... | 83'3 | 0'0 | 83'3 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016879 |
| 0.858923 | ... | ... | 78'4 | 0'0 | 78'4 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.024127 |
| 0.851317 | ... | ... | 73'5 | 0'0 | 73'5 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.031476 |
| 0.843037 | ... | ... | 68'6 | 0'0 | 68'6 | 5050 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.039132 |
| 0.833975 | ... | ... | 63'7 | 0'0 | 63'7 | 5100 | 1'0 | 0'2 | 0'6 | 1'0 | 0'6 | -0.057346 |
| 0.822356 | ... | ... | 59'1 | 0'0 | 59'1 | 5150 | 1'0 | 0'0 | 1'0 | ... | ... | -0.061235 |
| 0.808022 | ... | ... | 54'4 | 0'0 | 54'4 | 5200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.080477 |
| 0.790856 | ... | ... | 50'0 | 0'0 | 50'0 | 5250 | 1'7 | 0'0 | 1'7 | ... | ... | -0.10441 |
| 0.772236 | ... | ... | 45'4 | 0'0 | 45'4 | 5300 | 2'3 | 0'0 | 2'3 | ... | ... | -0.128926 |
| 0.747734 | ... | ... | 41'3 | 0'0 | 41'3 | 5350 | 3'7 | 0'6 | 3'1 | 3'7 | 3'2 | -0.179434 |
| 0.720475 | ... | ... | 37'3 | 0'0 | 37'3 | 5400 | 5'1 | 1'0 | 4'1 | 5'1 | 4'3 | -0.220442 |
| 0.689455 | ... | ... | 33'5 | 0'0 | 33'5 | 5450 | 5'4 | 0'0 | 5'4 | ... | ... | -0.247298 |
| 0.683075 | ... | ... | 32'7 | 0'0 | 32'7 | 5460 | 5'6 | 0'0 | 5'6 | ... | ... | -0.256096 |
| 0.669234 | ... | ... | 31'4 | 0'0 | 31'4 | 5480 | 6'3 | 0'0 | 6'3 | ... | ... | -0.275675 |
| 0.654469 | ... | ... | 30'2 | 0'0 | 30'2 | 5500 | 8'0 | 1'0 | 7'0 | 8'0 | 7'3 | -0.307133 |
| 0.640363 | ... | ... | 28'7 | 0'0 | 28'7 | 5520 | 8'0 | 0'2 | 7'6 | 8'0 | 8'0 | -0.318844 |
| 0.625429 | ... | ... | 27'5 | 0'0 | 27'5 | 5540 | 8'3 | 0'0 | 8'3 | ... | ... | -0.335571 |
| 0.618465 | ... | ... | 26'7 | 0'0 | 26'7 | 5550 | 8'6 | 0'0 | 8'6 | ... | ... | -0.345977 |
| 0.610882 | ... | ... | 26'2 | 0'0 | 26'2 | 5560 | 9'1 | 0'0 | 9'1 | ... | ... | -0.356375 |
| 0.595199 | ... | ... | 25'1 | 0'0 | 25'1 | 5580 | 9'7 | 0'0 | 9'7 | ... | ... | -0.377213 |
| 0.592194 | 20'0 | 20'0 | 23'7 | -3'7 | 20'0 | 5600 | 11'1 | 0'3 | 10'6 | 11'1 | 11'0 | -0.400754 |
| 0.563962 | ... | ... | 22'6 | 0'0 | 22'6 | 5620 | 11'4 | 0'0 | 11'4 | ... | ... | -0.419975 |
| 0.54801 | ... | ... | 21'5 | 0'0 | 21'5 | 5640 | 12'3 | 0'0 | 12'3 | ... | ... | -0.441783 |
| 0.539955 | ... | ... | 21'1 | 0'0 | 21'1 | 5650 | 12'7 | 0'0 | 12'7 | ... | ... | -0.452836 |
| 0.531904 | ... | ... | 20'5 | 0'0 | 20'5 | 5660 | 15'1 | 1'6 | 13'3 | 15'1 | 15'1 | -0.464706 |
| 0.51568 | ... | ... | 19'4 | 0'0 | 19'4 | 5680 | 14'2 | 0'0 | 14'2 | ... | ... | -0.485971 |
| 0.492757 | 19'1 | 15'0 | 18'4 | -3'4 | 15'0 | 5700 | 17'0 | 1'6 | 15'2 | 17'0 | 17'0 | -0.504259 |
| 0.483005 | ... | ... | 17'4 | 0'0 | 17'4 | 5720 | 16'2 | 0'0 | 16'2 | ... | ... | -0.530714 |
| 0.466862 | ... | ... | 16'5 | 0'0 | 16'5 | 5740 | 17'3 | 0'0 | 17'3 | ... | ... | -0.552838 |
| 0.45076 | 17'3 | 14'2 | 16'2 | -2'0 | 14'2 | 5750 | 17'3 | -0'4 | 17'7 | 17'3 | 17'3 | -0.567672 |
| 0.450705 | ... | ... | 15'6 | 0'0 | 15'6 | 5760 | 18'4 | 0'0 | 18'4 | ... | ... | -0.575057 |
| 0.434479 | ... | ... | 14'7 | 0'0 | 14'7 | 5780 | 21'7 | 2'2 | 19'5 | 21'7 | 21'7 | -0.580002 |
| 0.421762 | 14'5 | 14'5 | 14'1 | 0'4 | 14'5 | 5800 | 20'6 | 0'0 | 20'6 | ... | ... | -0.620361 |
| 0.385289 | 11'0 | 11'0 | 13'2 | -2'2 | 11'0 | 5820 | 22'0 | 0'0 | 22'0 | ... | ... | -0.642205 |
| 0.387715 | ... | ... | 12'5 | 0'0 | 12'5 | 5840 | 23'2 | 0'0 | 23'2 | ... | ... | -0.664321 |
| 0.386623 | 13'1 | 13'1 | 12'2 | 0'7 | 13'1 | 5850 | 24'0 | 0'0 | 24'0 | ... | ... | -0.673641 |
| 0.372063 | ... | ... | 11'7 | 0'0 | 11'7 | 5860 | 24'5 | 0'0 | 24'5 | ... | ... | -0.684857 |
| 0.356293 | 11'1 | 10'6 | 11'2 | -0'1 | 11'1 | 5880 | 25'7 | 0'0 | 25'7 | ... | ... | -0.707763 |
| 0.342889 | ... | ... | 10'5 | 0'0 | 10'5 | 5900 | 27'3 | 0'0 | 27'3 | ... | ... | -0.726451 |
| 0.3349 | 10'5 | 10'5 | 10'0 | 0'5 | 10'5 | 5920 | 28'6 | 0'0 | 28'6 | ... | ... | -0.747826 |
| 0.315165 | ... | ... | 9'4 | 0'0 | 9'4 | 5940 | 30'1 | 0'0 | 30'1 | ... | ... | -0.769845 |
| 0.28551 | 7'6 | 7'4 | 9'1 | -1'5 | 7'4 | 5950 | 30'7 | 0'0 | 30'7 | ... | ... | -0.779564 |
| 0.300566 | ... | ... | 8'7 | 0'0 | 8'7 | 5960 | 31'5 | 0'0 | 31'5 | ... | ... | -0.789376 |
| 0.287492 | ... | ... | 8'3 | 0'0 | 8'3 | 5980 | 33'7 | 0'6 | 33'1 | 33'7 | 33'7 | -0.789025 |
| 0.274447 | ... | ... | 7'7 | 0'0 | 7'7 | 6000 | 34'5 | 0'0 | 34'5 | ... | ... | -0.830085 |
| 0.263234 | ... | ... | 7'4 | 0'0 | 7'4 | 6020 | 36'1 | 0'0 | 36'1 | ... | ... | -0.851802 |
| 0.250235 | ... | ... | 7'0 | 0'0 | 7'0 | 6040 | 37'6 | 0'0 | 37'6 | ... | ... | -0.869923 |
| 0.245684 | ... | ... | 6'7 | 0'0 | 6'7 | 6050 | 38'4 | 0'0 | 38'4 | ... | ... | -0.881903 |
| 0.239184 | ... | ... | 6'5 | 0'0 | 6'5 | 6060 | 39'2 | 0'0 | 39'2 | ... | ... | -0.894492 |
| 0.228208 | ... | ... | 6'2 | 0'0 | 6'2 | 6080 | 40'7 | 0'0 | 40'7 | ... | ... | -0.915447 |
| 0.217277 | ... | ... | 5'7 | 0'0 | 5'7 | 6100 | 42'4 | 0'0 | 42'4 | ... | ... | -0.938817 |
| 0.198263 | 5'3 | 5'3 | 5'1 | 0'2 | 5'3 | 6150 | 46'6 | 0'0 | 46'6 | ... | ... | -0.997029 |
| 0.150703 | 4'5 | 3'4 | 4'3 | -0'7 | 3'4 | 6200 | 51'0 | 0'0 | 51'0 | ... | ... | -0.997029 |
| 0.152439 | ... | ... | 3'7 | 0'0 | 3'7 | 6250 | 55'4 | 0'0 | 55'4 | ... | ... | -0.997029 |
| 0.132201 | ... | ... | 3'2 | 0'0 | 3'2 | 6300 | 59'7 | 0'0 | 59'7 | ... | ... | -0.997029 |
| 0.114953 | ... | ... | 2'6 | 0'0 | 2'6 | 6350 | 64'3 | 0'0 | 64'3 | ... | ... | -0.997029 |
| 0.097675 | 2'4 | 2'2 | 2'3 | -0'1 | 2'2 | 6400 | 69'0 | 0'0 | 69'0 | ... | ... | -0.997029 |
| 0.077205 | ... | ... | 1'6 | 0'0 | 1'6 | 6500 | 78'3 | 0'0 | 78'3 | ... | ... | -0.997029 |
| 0.0614 | 1'3 | 1'3 | 1'3 | 0'0 | 1'3 | 6600 | 87'7 | 0'0 | 87'7 | ... | ... | -0.997029 |
| 0.046223 | ... | ... | 1'0 | 0'0 | 1'0 | 6700 | 97'5 | 0'0 | 97'5 | ... | ... | -0.997029 |
| 0.039659 | ... | ... | 0'7 | 0'0 | 0'7 | 6800 | 107'3 | 0'0 | 107'3 | ... | ... | -0.997029 |
| 0.029382 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 117'2 | 0'0 | 117'2 | ... | ... | -0.997029 |
| 0.023638 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 7000 | 127'1 | 0'0 | 127'1 | ... | ... | -0.997029 |
| 0.022557 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 137'0 | 0'0 | 137'0 | ... | ... | -0.997029 |
| 0.017318 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 147'0 | 0'0 | 147'0 | ... | ... | -0.997029 |
| 0.01662 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 156'7 | 0'0 | 156'7 | ... | ... | -0.997029 |
| 0.015992 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 166'7 | 0'0 | 166'7 | ... | ... | -0.997029 |
| 0.01121 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 176'7 | 0'0 | 176'7 | ... | ... | -0.997029 |
| 0.010826 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 186'6 | 0'0 | 186'6 | ... | ... | -0.997029 |
| 0.010477 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 196'6 | 0'0 | 196'6 | ... | ... | -0.997029 |
| 0.010158 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 206'6 | 0'0 | 206'6 | ... | ... | -0.997029 |
| 0.009863 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 216'6 | 0'0 | 216'6 | ... | ... | -0.997029 |
| 0.009591 | ... | ... | 0'2 | 0'0 | 0'2 | 8000 | 226'6 | 0'0 | 226'6 | ... | ... | -0.997029 |
| 0.00934 | ... | ... | 0'2 | 0'0 | 0'2 | 8100 | 236'6 | 0'0 | 236'6 | ... | ... | -0.997029 |
| 0.009106 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 246'6 | 0'0 | 246'6 | ... | ... | -0.997029 |
| 0.008888 | ... | ... | 0'2 | 0'0 | 0'2 | 8300 | 256'6 | 0'0 | 256'6 | ... | ... | -0.997029 |
| 0.008685 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 266'6 | 0'0 | 266'6 | ... | ... | -0.997029 |
| 0.004819 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 276'6 | 0'0 | 276'6 | ... | ... | -0.997029 |
| 0.004714 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 286'6 | 0'0 | 286'6 | ... | ... | -0.997029 |
| 0.004615 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 296'6 | 0'0 | 296'6 | ... | ... | -0.997029 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.