Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997128 | ... | ... | 299'6 | 0'0 | 299'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002403 |
| 0.997128 | ... | ... | 289'6 | 0'0 | 289'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002516 |
| 0.997128 | ... | ... | 279'6 | 0'0 | 279'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002635 |
| 0.997128 | ... | ... | 269'6 | 0'0 | 269'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002761 |
| 0.997128 | ... | ... | 259'6 | 0'0 | 259'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002895 |
| 0.997128 | ... | ... | 249'6 | 0'0 | 249'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003038 |
| 0.997128 | ... | ... | 239'6 | 0'0 | 239'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003189 |
| 0.997128 | ... | ... | 229'6 | 0'0 | 229'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003352 |
| 0.997128 | ... | ... | 219'6 | 0'0 | 219'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003526 |
| 0.997128 | ... | ... | 209'6 | 0'0 | 209'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003714 |
| 0.997128 | ... | ... | 199'6 | 0'0 | 199'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003918 |
| 0.997128 | ... | ... | 189'6 | 0'0 | 189'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004139 |
| 0.997128 | ... | ... | 179'6 | 0'0 | 179'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00438 |
| 0.997128 | ... | ... | 169'6 | 0'0 | 169'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004645 |
| 0.997128 | ... | ... | 159'6 | 0'0 | 159'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004937 |
| 0.997128 | ... | ... | 149'6 | 0'0 | 149'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005262 |
| 0.997128 | ... | ... | 144'6 | 0'0 | 144'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005438 |
| 0.997128 | ... | ... | 139'6 | 0'0 | 139'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005624 |
| 0.997128 | ... | ... | 134'6 | 0'0 | 134'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005822 |
| 0.997128 | ... | ... | 129'6 | 0'0 | 129'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006032 |
| 0.997128 | ... | ... | 124'6 | 0'0 | 124'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006257 |
| 0.997128 | ... | ... | 119'6 | 0'0 | 119'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006497 |
| 0.997128 | ... | ... | 114'6 | 0'0 | 114'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006754 |
| 0.997128 | ... | ... | 109'6 | 0'0 | 109'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007031 |
| 0.997128 | ... | ... | 104'6 | 0'0 | 104'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007328 |
| 0.997128 | ... | ... | 99'6 | 0'0 | 99'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007651 |
| 0.997128 | ... | ... | 94'6 | 0'0 | 94'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008002 |
| 0.997128 | ... | ... | 89'6 | 0'0 | 89'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008384 |
| 0.997128 | ... | ... | 84'7 | 0'0 | 84'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015055 |
| 0.997128 | ... | ... | 79'7 | 0'0 | 79'7 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.015823 |
| 0.997128 | ... | ... | 75'0 | 0'0 | 75'0 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.022567 |
| 0.997128 | ... | ... | 70'0 | 0'0 | 70'0 | 5000 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.023817 |
| 0.997128 | ... | ... | 65'2 | 0'0 | 65'2 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.036379 |
| 0.997128 | ... | ... | 60'3 | 0'0 | 60'3 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.043773 |
| 0.997128 | ... | ... | 55'5 | 0'0 | 55'5 | 5150 | 1'0 | 0'0 | 1'0 | ... | ... | -0.056501 |
| 0.997128 | ... | ... | 50'7 | 0'0 | 50'7 | 5200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.069641 |
| 0.997128 | ... | ... | 46'3 | 0'0 | 46'3 | 5250 | 1'6 | 0'0 | 1'6 | ... | ... | -0.09176 |
| 0.997128 | ... | ... | 42'1 | 0'0 | 42'1 | 5300 | 2'3 | 0'0 | 2'3 | ... | ... | -0.117524 |
| 0.997128 | ... | ... | 37'7 | 0'0 | 37'7 | 5350 | 3'3 | 0'1 | 3'2 | 3'3 | 3'3 | -0.152534 |
| 0.997128 | ... | ... | 34'0 | 0'0 | 34'0 | 5400 | 4'2 | 0'0 | 4'2 | ... | ... | -0.183918 |
| 0 | ... | ... | ... | ... | ... | 5420 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 5440 | ... | ... | ... | ... | ... | 0 |
| 0.900572 | ... | ... | 30'2 | 0'0 | 30'2 | 5450 | 5'5 | 0'0 | 5'5 | ... | ... | -0.224634 |
| 0.879796 | ... | ... | 29'5 | 0'0 | 29'5 | 5460 | 5'7 | 0'0 | 5'7 | ... | ... | -0.232226 |
| 0.848381 | ... | ... | 28'2 | 0'0 | 28'2 | 5480 | 6'4 | 0'0 | 6'4 | ... | ... | -0.249237 |
| 0.819982 | ... | ... | 26'7 | 0'0 | 26'7 | 5500 | 7'1 | 0'0 | 7'1 | ... | ... | -0.266046 |
| 0.790084 | ... | ... | 25'5 | 0'0 | 25'5 | 5520 | 7'7 | 0'0 | 7'7 | ... | ... | -0.284205 |
| 0.762345 | ... | ... | 24'3 | 0'0 | 24'3 | 5540 | 8'5 | 0'0 | 8'5 | ... | ... | -0.302037 |
| 0.749058 | ... | ... | 23'6 | 0'0 | 23'6 | 5550 | 9'0 | 0'0 | 9'0 | ... | ... | -0.310864 |
| 0.73607 | ... | ... | 23'1 | 0'0 | 23'1 | 5560 | 9'3 | 0'0 | 9'3 | ... | ... | -0.319649 |
| 0.710788 | ... | ... | 21'7 | 0'0 | 21'7 | 5580 | 10'3 | 0'1 | 10'2 | 10'3 | 10'2 | -0.339069 |
| 0.684424 | ... | ... | 20'6 | 0'0 | 20'6 | 5600 | 11'2 | 0'2 | 11'0 | 11'2 | 11'2 | -0.357052 |
| 0.657636 | ... | ... | 19'6 | 0'0 | 19'6 | 5620 | 12'0 | 0'0 | 12'0 | ... | ... | -0.374138 |
| 0.632077 | ... | ... | 18'6 | 0'0 | 18'6 | 5640 | 13'0 | 0'0 | 13'0 | ... | ... | -0.392433 |
| 0.619654 | ... | ... | 18'2 | 0'0 | 18'2 | 5650 | 13'4 | 0'0 | 13'4 | ... | ... | -0.401451 |
| 0.607423 | ... | ... | 17'6 | 0'0 | 17'6 | 5660 | 14'0 | 0'0 | 14'0 | ... | ... | -0.410398 |
| 0.584002 | ... | ... | 16'5 | 0'0 | 16'5 | 5680 | 14'7 | 0'0 | 14'7 | ... | ... | -0.427845 |
| 0.56021 | ... | ... | 15'5 | 0'0 | 15'5 | 5700 | 15'7 | 0'0 | 15'7 | ... | ... | -0.44553 |
| 0.53655 | ... | ... | 14'6 | 0'0 | 14'6 | 5720 | 17'0 | 0'0 | 17'0 | ... | ... | -0.46315 |
| 0.513168 | 13'4 | 13'4 | 13'7 | -0'3 | 13'4 | 5740 | 18'1 | 0'0 | 18'1 | ... | ... | -0.480506 |
| 0.5049 | 15'4 | 13'2 | 13'4 | 2'0 | 15'4 | 5750 | 18'6 | 0'0 | 18'6 | ... | ... | -0.489031 |
| 0.490915 | ... | ... | 13'1 | 0'0 | 13'1 | 5760 | 19'3 | 0'0 | 19'3 | ... | ... | -0.497459 |
| 0.475145 | 14'1 | 14'1 | 12'3 | 1'6 | 14'1 | 5780 | 20'4 | 0'0 | 20'4 | ... | ... | -0.514384 |
| 0.45655 | 13'4 | 11'2 | 11'5 | 1'7 | 13'4 | 5800 | 21'7 | 0'0 | 21'7 | ... | ... | -0.530383 |
| 0.426341 | ... | ... | 10'7 | 0'0 | 10'7 | 5820 | 23'1 | 0'0 | 23'1 | ... | ... | -0.546488 |
| 0.406346 | ... | ... | 10'2 | 0'0 | 10'2 | 5840 | 24'4 | 0'0 | 24'4 | ... | ... | -0.561797 |
| 0.397054 | ... | ... | 10'0 | 0'0 | 10'0 | 5850 | 25'1 | 0'0 | 25'1 | ... | ... | -0.569677 |
| 0.386745 | ... | ... | 9'5 | 0'0 | 9'5 | 5860 | 25'7 | 0'0 | 25'7 | ... | ... | -0.576804 |
| 0.367424 | ... | ... | 9'0 | 0'0 | 9'0 | 5880 | 27'2 | 0'0 | 27'2 | ... | ... | -0.591562 |
| 0.349787 | ... | ... | 8'4 | 0'0 | 8'4 | 5900 | 28'5 | 0'0 | 28'5 | ... | ... | -0.606121 |
| 0.346278 | 9'1 | 9'1 | 8'0 | 1'1 | 9'1 | 5920 | 30'1 | 0'0 | 30'1 | ... | ... | -0.619527 |
| 0.315585 | ... | ... | 7'4 | 0'0 | 7'4 | 5940 | 31'5 | 0'0 | 31'5 | ... | ... | -0.632652 |
| 0.307194 | ... | ... | 7'2 | 0'0 | 7'2 | 5950 | 32'3 | 0'0 | 32'3 | ... | ... | -0.639123 |
| 0.298845 | ... | ... | 7'0 | 0'0 | 7'0 | 5960 | 33'2 | 0'0 | 33'2 | ... | ... | -0.644393 |
| 0.284309 | ... | ... | 6'5 | 0'0 | 6'5 | 5980 | 34'6 | 0'0 | 34'6 | ... | ... | -0.657002 |
| 0.27225 | 6'3 | 6'3 | 6'2 | 0'1 | 6'3 | 6000 | 36'3 | 0'0 | 36'3 | ... | ... | -0.668161 |
| 0.256161 | ... | ... | 5'7 | 0'0 | 5'7 | 6020 | 38'0 | 0'0 | 38'0 | ... | ... | -0.679052 |
| 0.239993 | ... | ... | 5'3 | 0'0 | 5'3 | 6040 | 39'5 | 0'0 | 39'5 | ... | ... | -0.689703 |
| 0.231851 | 5'1 | 5'1 | 5'2 | -0'1 | 5'1 | 6050 | 40'3 | 0'0 | 40'3 | ... | ... | -0.695665 |
| 0.228842 | ... | ... | 5'1 | 0'0 | 5'1 | 6060 | 41'2 | 0'0 | 41'2 | ... | ... | -0.700145 |
| 0.215352 | ... | ... | 4'6 | 0'0 | 4'6 | 6080 | 42'7 | 0'0 | 42'7 | ... | ... | -0.710404 |
| 0.201898 | ... | ... | 4'3 | 0'0 | 4'3 | 6100 | 44'5 | 0'0 | 44'5 | ... | ... | -0.718937 |
| 0.172812 | 3'5 | 3'5 | 3'6 | -0'1 | 3'5 | 6150 | 48'7 | 0'0 | 48'7 | ... | ... | -0.740948 |
| 0.154033 | ... | ... | 3'2 | 0'0 | 3'2 | 6200 | 53'3 | 0'0 | 53'3 | ... | ... | -0.758467 |
| 0.132974 | ... | ... | 2'6 | 0'0 | 2'6 | 6250 | 57'7 | 0'0 | 57'7 | ... | ... | -0.7749 |
| 0.112319 | ... | ... | 2'2 | 0'0 | 2'2 | 6300 | 62'3 | 0'0 | 62'3 | ... | ... | -0.790451 |
| 0.095702 | ... | ... | 1'7 | 0'0 | 1'7 | 6350 | 67'0 | 0'0 | 67'0 | ... | ... | -0.803342 |
| 0.0835 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 71'6 | 0'0 | 71'6 | ... | ... | -0.813576 |
| 0.064582 | ... | ... | 1'2 | 0'0 | 1'2 | 6500 | 81'2 | 0'0 | 81'2 | ... | ... | -0.832188 |
| 0.046787 | ... | ... | 0'7 | 0'0 | 0'7 | 6600 | 91'0 | 0'0 | 91'0 | ... | ... | -0.844875 |
| 0.03911 | ... | ... | 0'6 | 0'0 | 0'6 | 6700 | 100'6 | 0'0 | 100'6 | ... | ... | -0.856045 |
| 0.027257 | 0'4 | 0'3 | 0'5 | -0'1 | 0'4 | 6800 | 110'5 | 0'0 | 110'5 | ... | ... | -0.8641 |
| 0.025702 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 120'4 | 0'0 | 120'4 | ... | ... | -0.871245 |
| 0.019578 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 7000 | 130'4 | 0'0 | 130'4 | ... | ... | -0.87582 |
| 0.018618 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 140'3 | 0'0 | 140'3 | ... | ... | -0.88164 |
| 0.01296 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 150'3 | 0'0 | 150'3 | ... | ... | -0.885193 |
| 0.0124 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 7300 | 160'3 | 0'0 | 160'3 | ... | ... | -0.888378 |
| 0.0119 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 170'2 | 0'0 | 170'2 | ... | ... | -0.892912 |
| 0.011451 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 180'2 | 0'0 | 180'2 | ... | ... | -0.895476 |
| 0.011044 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 190'2 | 0'0 | 190'2 | ... | ... | -0.897808 |
| 0.006102 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 200'2 | 0'0 | 200'2 | ... | ... | -0.89994 |
| 0.005903 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 210'2 | 0'0 | 210'2 | ... | ... | -0.901896 |
| 0.005721 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7900 | 220'2 | 0'0 | 220'2 | ... | ... | -0.903697 |
| 0.005552 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 230'2 | 0'0 | 230'2 | ... | ... | -0.90536 |
| 0.005396 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 240'2 | 0'0 | 240'2 | ... | ... | -0.906899 |
| 0.005253 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 250'2 | 0'0 | 250'2 | ... | ... | -0.908328 |
| 0.005119 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 260'2 | 0'0 | 260'2 | ... | ... | -0.909658 |
| 0.004994 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 270'2 | 0'0 | 270'2 | ... | ... | -0.910899 |
| 0.004878 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 280'2 | 0'0 | 280'2 | ... | ... | -0.912058 |
| 0.004769 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 290'2 | 0'0 | 290'2 | ... | ... | -0.913144 |
| 0.004666 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 300'2 | 0'0 | 300'2 | ... | ... | -0.914161 |
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.