Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.95533 | ... | ... | 252'6 | 0'0 | 252'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002967 |
| 0.955017 | ... | ... | 242'6 | 0'0 | 242'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00312 |
| 0.954755 | ... | ... | 232'6 | 0'0 | 232'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003284 |
| 0.954551 | ... | ... | 222'6 | 0'0 | 222'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00346 |
| 0.954411 | ... | ... | 212'6 | 0'0 | 212'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00365 |
| 0.954344 | ... | ... | 202'6 | 0'0 | 202'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003855 |
| 0.954361 | ... | ... | 192'6 | 0'0 | 192'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004077 |
| 0.954476 | ... | ... | 182'6 | 0'0 | 182'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00432 |
| 0.954705 | ... | ... | 172'6 | 0'0 | 172'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004587 |
| 0.955071 | ... | ... | 162'6 | 0'0 | 162'6 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00845 |
| 0.955604 | ... | ... | 152'6 | 0'0 | 152'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009005 |
| 0.956341 | ... | ... | 142'6 | 0'0 | 142'6 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01314 |
| 0.957337 | ... | ... | 132'6 | 0'0 | 132'6 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017472 |
| 0.955794 | ... | ... | 122'7 | 0'0 | 122'7 | 4200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.025251 |
| 0.95642 | ... | ... | 117'7 | 0'0 | 117'7 | 4250 | 0'7 | 0'0 | 0'7 | ... | ... | -0.029247 |
| 0.954045 | ... | ... | 113'0 | 0'0 | 113'0 | 4300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.036212 |
| 0.948533 | ... | ... | 108'2 | 0'0 | 108'2 | 4350 | 1'2 | 0'0 | 1'2 | ... | ... | -0.040446 |
| 0.942895 | ... | ... | 103'4 | 0'0 | 103'4 | 4400 | 1'4 | 0'0 | 1'4 | ... | ... | -0.047568 |
| 0.937078 | ... | ... | 98'6 | 0'0 | 98'6 | 4450 | 1'7 | 0'0 | 1'7 | ... | ... | -0.05733 |
| 0.928331 | ... | ... | 94'1 | 0'0 | 94'1 | 4500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.067079 |
| 0.916934 | ... | ... | 89'5 | 0'0 | 89'5 | 4550 | 2'5 | 0'0 | 2'5 | ... | ... | -0.076941 |
| 0.905527 | ... | ... | 85'1 | 0'0 | 85'1 | 4600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.089153 |
| 0.891756 | ... | ... | 80'6 | 0'0 | 80'6 | 4650 | 3'6 | 0'0 | 3'6 | ... | ... | -0.103471 |
| 0.877917 | ... | ... | 76'3 | 0'0 | 76'3 | 4700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.117831 |
| 0.860051 | ... | ... | 72'2 | 0'0 | 72'2 | 4750 | 5'2 | 0'0 | 5'2 | ... | ... | -0.135796 |
| 0.842284 | ... | ... | 68'1 | 0'0 | 68'1 | 4800 | 6'1 | 0'0 | 6'1 | ... | ... | -0.153659 |
| 0.821261 | ... | ... | 64'2 | 0'0 | 64'2 | 4850 | 7'1 | 0'0 | 7'1 | ... | ... | -0.173049 |
| 0.800409 | ... | ... | 60'3 | 0'0 | 60'3 | 4900 | 8'2 | 0'0 | 8'2 | ... | ... | -0.193791 |
| 0.776979 | ... | ... | 56'6 | 0'0 | 56'6 | 4950 | 9'4 | 0'0 | 9'4 | ... | ... | -0.215728 |
| 0.753717 | ... | ... | 53'1 | 0'0 | 53'1 | 5000 | 10'7 | 0'0 | 10'7 | ... | ... | -0.238715 |
| 0.728465 | ... | ... | 49'6 | 0'0 | 49'6 | 5050 | 12'4 | 0'0 | 12'4 | ... | ... | -0.263466 |
| 0.701792 | ... | ... | 46'5 | 0'0 | 46'5 | 5100 | 14'2 | 0'0 | 14'2 | ... | ... | -0.288745 |
| 0.675482 | ... | ... | 43'4 | 0'0 | 43'4 | 5150 | 16'1 | 0'0 | 16'1 | ... | ... | -0.314451 |
| 0.648234 | ... | ... | 40'5 | 0'0 | 40'5 | 5200 | 18'1 | 0'0 | 18'1 | ... | ... | -0.340484 |
| 0.620899 | ... | ... | 37'7 | 0'0 | 37'7 | 5250 | 20'3 | 0'0 | 20'3 | ... | ... | -0.36707 |
| 0.593341 | ... | ... | 35'3 | 0'0 | 35'3 | 5300 | 22'6 | 0'0 | 22'6 | ... | ... | -0.393552 |
| 0.566206 | ... | ... | 32'7 | 0'0 | 32'7 | 5350 | 25'1 | 0'0 | 25'1 | ... | ... | -0.419769 |
| 0.539235 | ... | ... | 30'4 | 0'0 | 30'4 | 5400 | 27'6 | 0'0 | 27'6 | ... | ... | -0.445909 |
| 0.512517 | ... | ... | 28'2 | 0'0 | 28'2 | 5450 | 30'4 | 0'0 | 30'4 | ... | ... | -0.471687 |
| 0.488423 | 27'2 | 27'2 | 26'1 | 1'1 | 27'2 | 5500 | 33'3 | 0'0 | 33'3 | ... | ... | -0.497013 |
| 0.460592 | ... | ... | 24'2 | 0'0 | 24'2 | 5550 | 36'3 | 0'0 | 36'3 | ... | ... | -0.521792 |
| 0.435798 | ... | ... | 22'4 | 0'0 | 22'4 | 5600 | 38'6 | -0'6 | 39'4 | 38'6 | 38'6 | -0.548677 |
| 0.411286 | ... | ... | 20'6 | 0'0 | 20'6 | 5650 | 42'6 | 0'0 | 42'6 | ... | ... | -0.569323 |
| 0.388209 | ... | ... | 19'2 | 0'0 | 19'2 | 5700 | 46'1 | 0'0 | 46'1 | ... | ... | -0.591872 |
| 0.365427 | ... | ... | 17'6 | 0'0 | 17'6 | 5750 | 49'5 | 0'0 | 49'5 | ... | ... | -0.61347 |
| 0.343632 | ... | ... | 16'3 | 0'0 | 16'3 | 5800 | 53'1 | 0'0 | 53'1 | ... | ... | -0.634822 |
| 0.322944 | ... | ... | 15'1 | 0'0 | 15'1 | 5850 | 56'7 | 0'0 | 56'7 | ... | ... | -0.65428 |
| 0.303484 | ... | ... | 14'0 | 0'0 | 14'0 | 5900 | 60'5 | 0'0 | 60'5 | ... | ... | -0.673435 |
| 0.284248 | ... | ... | 12'7 | 0'0 | 12'7 | 5950 | 64'4 | 0'0 | 64'4 | ... | ... | -0.69136 |
| 0.267523 | ... | ... | 12'0 | 0'0 | 12'0 | 6000 | 68'4 | 0'0 | 68'4 | ... | ... | -0.707943 |
| 0.251109 | ... | ... | 11'1 | 0'0 | 11'1 | 6050 | 72'5 | 0'0 | 72'5 | ... | ... | -0.723077 |
| 0.234906 | ... | ... | 10'2 | 0'0 | 10'2 | 6100 | 76'6 | 0'0 | 76'6 | ... | ... | -0.737898 |
| 0.220242 | ... | ... | 9'4 | 0'0 | 9'4 | 6150 | 80'7 | 0'0 | 80'7 | ... | ... | -0.752484 |
| 0.20576 | ... | ... | 8'6 | 0'0 | 8'6 | 6200 | 85'1 | 0'0 | 85'1 | ... | ... | -0.765552 |
| 0.192937 | ... | ... | 8'1 | 0'0 | 8'1 | 6250 | 89'4 | 0'0 | 89'4 | ... | ... | -0.777 |
| 0.180288 | ... | ... | 7'4 | 0'0 | 7'4 | 6300 | 93'7 | 0'0 | 93'7 | ... | ... | -0.788186 |
| 0.169423 | ... | ... | 7'0 | 0'0 | 7'0 | 6350 | 98'2 | 0'0 | 98'2 | ... | ... | -0.799156 |
| 0.158738 | ... | ... | 6'4 | 0'0 | 6'4 | 6400 | 102'6 | 0'0 | 102'6 | ... | ... | -0.808426 |
| 0.148185 | ... | ... | 6'0 | 0'0 | 6'0 | 6450 | 107'2 | 0'0 | 107'2 | ... | ... | -0.817481 |
| 0.139549 | ... | ... | 5'5 | 0'0 | 5'5 | 6500 | 111'6 | 0'0 | 111'6 | ... | ... | -0.826353 |
| 0.131069 | ... | ... | 5'2 | 0'0 | 5'2 | 6550 | 116'2 | 0'0 | 116'2 | ... | ... | -0.835074 |
| 0.12271 | ... | ... | 4'7 | 0'0 | 4'7 | 6600 | 120'7 | 0'0 | 120'7 | ... | ... | -0.842004 |
| 0.114442 | ... | ... | 4'4 | 0'0 | 4'4 | 6650 | 125'5 | 0'0 | 125'5 | ... | ... | -0.847096 |
| 0.108244 | ... | ... | 4'2 | 0'0 | 4'2 | 6700 | 130'2 | 0'0 | 130'2 | ... | ... | -0.853693 |
| 0.10217 | ... | ... | 4'0 | 0'0 | 4'0 | 6750 | 135'0 | 0'0 | 135'0 | ... | ... | -0.858456 |
| 0.0962 | ... | ... | 3'6 | 0'0 | 3'6 | 6800 | 139'6 | 0'0 | 139'6 | ... | ... | -0.863072 |
| 0.090315 | ... | ... | 3'4 | 0'0 | 3'4 | 6850 | 144'4 | 0'0 | 144'4 | ... | ... | -0.867557 |
| 0.084499 | ... | ... | 3'2 | 0'0 | 3'2 | 6900 | 149'2 | 0'0 | 149'2 | ... | ... | -0.871921 |
| 0.080903 | ... | ... | 3'1 | 0'0 | 3'1 | 6950 | 154'0 | 0'0 | 154'0 | ... | ... | -0.876175 |
| 0.075219 | ... | ... | 2'7 | 0'0 | 2'7 | 7000 | 158'6 | 0'0 | 158'6 | ... | ... | -0.880329 |
| 0.071789 | ... | ... | 2'6 | 0'0 | 2'6 | 7050 | 163'5 | 0'0 | 163'5 | ... | ... | -0.882645 |
| 0.068432 | ... | ... | 2'5 | 0'0 | 2'5 | 7100 | 168'4 | 0'0 | 168'4 | ... | ... | -0.884875 |
| 0.062878 | ... | ... | 2'3 | 0'0 | 2'3 | 7150 | 173'3 | 0'0 | 173'3 | ... | ... | -0.887025 |
| 0.059629 | ... | ... | 2'2 | 0'0 | 2'2 | 7200 | 178'2 | 0'0 | 178'2 | ... | ... | -0.889101 |
| 0.056431 | ... | ... | 2'1 | 0'0 | 2'1 | 7250 | 183'1 | 0'0 | 183'1 | ... | ... | -0.891108 |
| 0.053277 | ... | ... | 2'0 | 0'0 | 2'0 | 7300 | 188'0 | 0'0 | 188'0 | ... | ... | -0.89305 |
| 0.052513 | ... | ... | 2'0 | 0'0 | 2'0 | 7350 | 192'7 | 0'0 | 192'7 | ... | ... | -0.894932 |
| 0.049456 | ... | ... | 1'7 | 0'0 | 1'7 | 7400 | 197'6 | 0'0 | 197'6 | ... | ... | -0.896757 |
| 0.046427 | ... | ... | 1'6 | 0'0 | 1'6 | 7450 | 202'6 | 0'0 | 202'6 | ... | ... | -0.896867 |
| 0.043418 | ... | ... | 1'5 | 0'0 | 1'5 | 7500 | 207'5 | 0'0 | 207'5 | ... | ... | -0.898595 |
| 0.042848 | ... | ... | 1'5 | 0'0 | 1'5 | 7550 | 212'4 | 0'0 | 212'4 | ... | ... | -0.900275 |
| 0.039903 | ... | ... | 1'4 | 0'0 | 1'4 | 7600 | 217'4 | 0'0 | 217'4 | ... | ... | -0.900287 |
| 0.036506 | ... | ... | 1'3 | 0'0 | 1'3 | 7700 | 227'3 | 0'0 | 227'3 | ... | ... | -0.901851 |
| 0.033208 | ... | ... | 1'2 | 0'0 | 1'2 | 7800 | 237'3 | 0'0 | 237'3 | ... | ... | -0.901754 |
| 0.02999 | ... | ... | 1'1 | 0'0 | 1'1 | 7900 | 247'2 | 0'0 | 247'2 | ... | ... | -0.903126 |
| 0.029331 | ... | ... | 1'1 | 0'0 | 1'1 | 8000 | 257'2 | 0'0 | 257'2 | ... | ... | -0.902926 |
| 0.026265 | ... | ... | 1'0 | 0'0 | 1'0 | 8100 | 267'2 | 0'0 | 267'2 | ... | ... | -0.902702 |
| 0.023236 | ... | ... | 0'7 | 0'0 | 0'7 | 8200 | 277'2 | 0'0 | 277'2 | ... | ... | -0.902458 |
| 0.022778 | ... | ... | 0'7 | 0'0 | 0'7 | 8300 | 287'2 | 0'0 | 287'2 | ... | ... | -0.902194 |
| 0.019838 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 297'2 | 0'0 | 297'2 | ... | ... | -0.901914 |
| 0.019472 | ... | ... | 0'6 | 0'0 | 0'6 | 8500 | 307'2 | 0'0 | 307'2 | ... | ... | -0.901619 |
| 0.019127 | ... | ... | 0'6 | 0'0 | 0'6 | 8600 | 317'2 | 0'0 | 317'2 | ... | ... | -0.901311 |
| 0.016301 | ... | ... | 0'5 | 0'0 | 0'5 | 8700 | 327'2 | 0'0 | 327'2 | ... | ... | -0.900991 |
| 0.016029 | ... | ... | 0'5 | 0'0 | 0'5 | 8800 | 337'2 | 0'0 | 337'2 | ... | ... | -0.900659 |
| 0.01577 | ... | ... | 0'5 | 0'0 | 0'5 | 8900 | 347'2 | 0'0 | 347'2 | ... | ... | -0.900318 |
| 0.013008 | ... | ... | 0'4 | 0'0 | 0'4 | 9000 | 357'2 | 0'0 | 357'2 | ... | ... | -0.899968 |
| 0.012809 | ... | ... | 0'4 | 0'0 | 0'4 | 9100 | 367'2 | 0'0 | 367'2 | ... | ... | -0.89961 |
| 0.01262 | ... | ... | 0'4 | 0'0 | 0'4 | 9200 | 377'2 | 0'0 | 377'2 | ... | ... | -0.899244 |
| 0.012439 | ... | ... | 0'4 | 0'0 | 0'4 | 9300 | 387'2 | 0'0 | 387'2 | ... | ... | -0.898871 |
| 0.012266 | ... | ... | 0'4 | 0'0 | 0'4 | 9400 | 397'2 | 0'0 | 397'2 | ... | ... | -0.898493 |
| 0.0121 | ... | ... | 0'4 | 0'0 | 0'4 | 9500 | 407'2 | 0'0 | 407'2 | ... | ... | -0.898109 |
| 0.009472 | ... | ... | 0'3 | 0'0 | 0'3 | 9600 | 417'2 | 0'0 | 417'2 | ... | ... | -0.897719 |
| 0.009349 | ... | ... | 0'3 | 0'0 | 0'3 | 9700 | 427'2 | 0'0 | 427'2 | ... | ... | -0.897325 |
| 0.009232 | ... | ... | 0'3 | 0'0 | 0'3 | 9800 | 437'2 | 0'0 | 437'2 | ... | ... | -0.896927 |
| 0.009119 | ... | ... | 0'3 | 0'0 | 0'3 | 9900 | 447'2 | 0'0 | 447'2 | ... | ... | -0.896525 |
| 0.009011 | ... | ... | 0'3 | 0'0 | 0'3 | 10000 | 457'2 | 0'0 | 457'2 | ... | ... | -0.896119 |
| 0.005815 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 557'2 | 0'0 | 557'2 | ... | ... | -0.891919 |
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.