Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989322 | ... | ... | 258'4 | 0'0 | 258'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002839 |
| 0.989322 | ... | ... | 248'4 | 0'0 | 248'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002981 |
| 0.989322 | ... | ... | 238'4 | 0'0 | 238'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003133 |
| 0.989322 | ... | ... | 228'4 | 0'0 | 228'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003295 |
| 0.989322 | ... | ... | 218'4 | 0'0 | 218'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00347 |
| 0.989322 | ... | ... | 208'4 | 0'0 | 208'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003658 |
| 0.989322 | ... | ... | 198'4 | 0'0 | 198'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003861 |
| 0.989322 | ... | ... | 188'4 | 0'0 | 188'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004081 |
| 0.989322 | ... | ... | 178'4 | 0'0 | 178'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004322 |
| 0.989322 | ... | ... | 168'4 | 0'0 | 168'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004586 |
| 0.989322 | ... | ... | 158'4 | 0'0 | 158'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004876 |
| 0.989322 | ... | ... | 148'4 | 0'0 | 148'4 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008994 |
| 0.989322 | ... | ... | 138'4 | 0'0 | 138'4 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009605 |
| 0.989322 | ... | ... | 133'4 | 0'0 | 133'4 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013567 |
| 0.989322 | ... | ... | 128'4 | 0'0 | 128'4 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014043 |
| 0.989322 | ... | ... | 123'4 | 0'0 | 123'4 | 4250 | 0'4 | 0'0 | 0'4 | ... | ... | -0.018055 |
| 0.989322 | ... | ... | 118'5 | 0'0 | 118'5 | 4300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.018716 |
| 0.989322 | ... | ... | 113'5 | 0'0 | 113'5 | 4350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.022885 |
| 0.989322 | ... | ... | 108'6 | 0'0 | 108'6 | 4400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.027115 |
| 0.989322 | ... | ... | 103'7 | 0'0 | 103'7 | 4450 | 0'7 | 0'0 | 0'7 | ... | ... | -0.03145 |
| 0.989322 | ... | ... | 99'0 | 0'0 | 99'0 | 4500 | 1'0 | 0'0 | 1'0 | 1'0 | 1'0 | -0.035931 |
| 0.989322 | ... | ... | 94'1 | 0'0 | 94'1 | 4550 | 1'2 | 0'0 | 1'2 | ... | ... | -0.043622 |
| 0.989322 | ... | ... | 89'3 | 0'0 | 89'3 | 4600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.051384 |
| 0.989322 | 85'7 | 85'7 | 84'6 | 1'1 | 85'7 | 4650 | 2'2 | 0'4 | 1'6 | ... | ... | -0.069629 |
| 0.989322 | 81'2 | 79'4 | 80'0 | -0'4 | 79'4 | 4700 | 2'0 | -0'1 | 2'1 | 2'0 | 2'0 | -0.067498 |
| 0.989322 | ... | ... | 75'4 | 0'0 | 75'4 | 4750 | 2'4 | 0'0 | 2'4 | ... | ... | -0.081092 |
| 0.989322 | 72'0 | 72'0 | 71'0 | 1'0 | 72'0 | 4800 | 2'7 | -0'1 | 3'0 | 2'7 | 2'7 | -0.092339 |
| 0.989322 | 67'5 | 67'3 | 66'5 | 1'0 | 67'5 | 4850 | 3'0 | -0'5 | 3'5 | 3'4 | 3'0 | -0.0993 |
| 0.989322 | 65'3 | 63'5 | 62'3 | 1'2 | 63'5 | 4900 | 4'2 | -0'1 | 4'3 | 4'2 | 3'4 | -0.126689 |
| 0.989322 | ... | ... | 58'3 | 0'0 | 58'3 | 4950 | 5'4 | 0'2 | 5'2 | 5'4 | 5'4 | -0.152046 |
| 0.969566 | ... | ... | 54'3 | 0'0 | 54'3 | 5000 | 5'2 | -1'1 | 6'3 | 6'3 | 5'2 | -0.156386 |
| 0.910044 | ... | ... | 50'5 | 0'0 | 50'5 | 5050 | 6'6 | -0'6 | 7'4 | 6'6 | 6'6 | -0.185642 |
| 0.863969 | ... | ... | 47'0 | 0'0 | 47'0 | 5100 | 7'3 | -1'4 | 8'7 | 7'3 | 7'3 | -0.20377 |
| 0.819514 | ... | ... | 43'5 | 0'0 | 43'5 | 5150 | 10'3 | 0'0 | 10'3 | ... | ... | -0.245888 |
| 0.777933 | ... | ... | 40'3 | 0'0 | 40'3 | 5200 | 10'4 | -1'5 | 12'1 | 10'4 | 10'4 | -0.2612 |
| 0.736546 | ... | ... | 37'3 | 0'0 | 37'3 | 5250 | 14'1 | 0'0 | 14'1 | ... | ... | -0.302273 |
| 0.666733 | 39'0 | 39'0 | 34'4 | 4'4 | 39'0 | 5300 | 14'0 | -2'2 | 16'2 | 16'6 | 13'7 | -0.319848 |
| 0.65761 | ... | ... | 31'7 | 0'0 | 31'7 | 5350 | 18'4 | 0'0 | 18'4 | ... | ... | -0.359284 |
| 0.617841 | 30'1 | 29'7 | 29'3 | 0'4 | 29'7 | 5400 | 20'6 | -0'2 | 21'0 | 20'6 | 20'6 | -0.387242 |
| 0.583286 | ... | ... | 27'0 | 0'0 | 27'0 | 5450 | 23'0 | -0'4 | 23'4 | 23'0 | 23'0 | -0.415053 |
| 0.547707 | 28'5 | 24'1 | 24'7 | 0'1 | 25'0 | 5500 | 26'2 | 0'0 | 26'2 | ... | ... | -0.443049 |
| 0.515029 | 25'5 | 24'2 | 22'6 | 1'4 | 24'2 | 5550 | 29'2 | 0'0 | 29'2 | ... | ... | -0.469748 |
| 0.481871 | 24'4 | 21'3 | 20'7 | 0'4 | 21'3 | 5600 | 32'3 | 0'0 | 32'3 | ... | ... | -0.495502 |
| 0.446301 | 18'5 | 18'3 | 19'1 | -0'6 | 18'3 | 5650 | 35'4 | 0'0 | 35'4 | ... | ... | -0.520588 |
| 0.416514 | 17'0 | 16'7 | 17'4 | -0'4 | 17'0 | 5700 | 35'4 | -3'3 | 38'7 | 38'2 | 35'4 | -0.557089 |
| 0.385623 | 18'1 | 15'2 | 16'0 | -0'6 | 15'2 | 5750 | 42'2 | 0'0 | 42'2 | ... | ... | -0.567556 |
| 0.378999 | 17'0 | 14'6 | 14'5 | 2'3 | 17'0 | 5800 | 45'7 | 0'0 | 45'7 | ... | ... | -0.589094 |
| 0.337597 | ... | ... | 13'3 | 0'0 | 13'3 | 5850 | 49'5 | 0'0 | 49'5 | ... | ... | -0.609354 |
| 0.332784 | 14'4 | 12'3 | 12'2 | 2'2 | 14'4 | 5900 | 53'3 | 0'0 | 53'3 | ... | ... | -0.629028 |
| 0.290319 | 11'6 | 11'1 | 11'1 | 0'0 | 11'1 | 5950 | 57'2 | 0'0 | 57'2 | ... | ... | -0.647424 |
| 0.272733 | 12'1 | 9'5 | 10'2 | 0'2 | 10'4 | 6000 | 61'2 | 0'0 | 61'2 | ... | ... | -0.664464 |
| 0.266905 | 10'7 | 9'3 | 9'2 | 1'5 | 10'7 | 6050 | 65'3 | 0'0 | 65'3 | ... | ... | -0.680077 |
| 0.230841 | ... | ... | 8'4 | 0'0 | 8'4 | 6100 | 69'4 | 0'0 | 69'4 | ... | ... | -0.695196 |
| 0.229238 | 9'0 | 9'0 | 7'6 | 1'2 | 9'0 | 6150 | 73'5 | 0'0 | 73'5 | ... | ... | -0.709906 |
| 0.201361 | 7'5 | 7'2 | 7'0 | 0'3 | 7'3 | 6200 | 78'0 | 0'0 | 78'0 | ... | ... | -0.7221 |
| 0.177073 | 6'1 | 6'1 | 6'3 | -0'2 | 6'1 | 6250 | 82'2 | 0'0 | 82'2 | ... | ... | -0.734979 |
| 0.161867 | 7'0 | 5'4 | 5'7 | -0'3 | 5'4 | 6300 | 86'6 | 0'0 | 86'6 | ... | ... | -0.745227 |
| 0.155084 | ... | ... | 5'3 | 0'0 | 5'3 | 6350 | 91'1 | 0'0 | 91'1 | ... | ... | -0.756273 |
| 0.14254 | 5'7 | 4'6 | 4'7 | 0'0 | 4'7 | 6400 | 95'5 | 0'0 | 95'5 | ... | ... | -0.765814 |
| 0.136583 | 5'3 | 4'6 | 4'4 | 0'2 | 4'6 | 6450 | 100'2 | 0'0 | 100'2 | ... | ... | -0.773815 |
| 0.120038 | 5'0 | 4'0 | 4'1 | -0'1 | 4'0 | 6500 | 104'7 | 0'0 | 104'7 | ... | ... | -0.781506 |
| 0.12771 | 4'5 | 4'5 | 3'6 | 0'7 | 4'5 | 6550 | 109'4 | 0'0 | 109'4 | ... | ... | -0.788923 |
| 0.109669 | 4'2 | 3'6 | 3'4 | 0'2 | 3'6 | 6600 | 114'2 | 0'0 | 114'2 | ... | ... | -0.794813 |
| 0.109305 | 3'7 | 3'7 | 3'2 | 0'5 | 3'7 | 6650 | 118'7 | 0'0 | 118'7 | ... | ... | -0.801744 |
| 0.093227 | 3'6 | 3'1 | 3'0 | 0'1 | 3'1 | 6700 | 123'5 | 0'0 | 123'5 | ... | ... | -0.807174 |
| 0.086354 | 3'0 | 2'7 | 2'6 | 0'1 | 2'7 | 6750 | 128'3 | 0'0 | 128'3 | ... | ... | -0.812402 |
| 0.079578 | ... | ... | 2'5 | 0'0 | 2'5 | 6800 | 133'2 | 0'0 | 133'2 | ... | ... | -0.816147 |
| 0.080351 | 2'6 | 2'6 | 2'3 | 0'3 | 2'6 | 6850 | 134'7 | -3'1 | 138'0 | 134'7 | 134'7 | -0.85746 |
| 0.068814 | ... | ... | 2'2 | 0'0 | 2'2 | 6900 | 142'7 | 0'0 | 142'7 | ... | ... | -0.824429 |
| 0.064869 | ... | ... | 2'1 | 0'0 | 2'1 | 6950 | 144'3 | -3'3 | 147'6 | 144'3 | 144'3 | -0.867114 |
| 0.06102 | 2'2 | 2'0 | 2'0 | 0'0 | 2'0 | 7000 | 152'4 | 0'0 | 152'4 | ... | ... | -0.832127 |
| 0.057253 | ... | ... | 1'7 | 0'0 | 1'7 | 7050 | 157'3 | 0'0 | 157'3 | ... | ... | -0.835138 |
| 0.053558 | ... | ... | 1'6 | 0'0 | 1'6 | 7100 | 162'2 | 0'0 | 162'2 | ... | ... | -0.838035 |
| 0.049923 | ... | ... | 1'5 | 0'0 | 1'5 | 7150 | 160'3 | -6'7 | 167'2 | 160'3 | 160'3 | -0.934903 |
| 0.051706 | 1'6 | 1'6 | 1'4 | 0'2 | 1'6 | 7200 | 165'4 | -6'5 | 172'1 | 165'4 | 165'4 | -0.932238 |
| 0.045556 | ... | ... | 1'4 | 0'0 | 1'4 | 7250 | 177'0 | 0'0 | 177'0 | ... | ... | -0.844852 |
| 0.042086 | ... | ... | 1'3 | 0'0 | 1'3 | 7300 | 182'0 | 0'0 | 182'0 | ... | ... | -0.846118 |
| 0.03864 | ... | ... | 1'2 | 0'0 | 1'2 | 7350 | 186'7 | 0'0 | 186'7 | ... | ... | -0.84856 |
| 0.038034 | ... | ... | 1'2 | 0'0 | 1'2 | 7400 | 191'7 | 0'0 | 191'7 | ... | ... | -0.84969 |
| 0.034664 | ... | ... | 1'1 | 0'0 | 1'1 | 7450 | 196'6 | 0'0 | 196'6 | ... | ... | -0.851987 |
| 0.034146 | ... | ... | 1'1 | 0'0 | 1'1 | 7500 | 201'6 | 0'0 | 201'6 | ... | ... | -0.852998 |
| 0.033651 | ... | ... | 1'1 | 0'0 | 1'1 | 7550 | 206'6 | 0'0 | 206'6 | ... | ... | -0.853961 |
| 0.030391 | ... | ... | 1'0 | 0'0 | 1'0 | 7600 | 211'5 | 0'0 | 211'5 | ... | ... | -0.856074 |
| 0.026739 | ... | ... | 0'7 | 0'0 | 0'7 | 7700 | 221'5 | 0'0 | 221'5 | ... | ... | -0.857762 |
| 0.02604 | ... | ... | 0'7 | 0'0 | 0'7 | 7800 | 231'4 | 0'0 | 231'4 | ... | ... | -0.860461 |
| 0.022577 | ... | ... | 0'6 | 0'0 | 0'6 | 7900 | 241'4 | 0'0 | 241'4 | ... | ... | -0.861846 |
| 0.019147 | ... | ... | 0'6 | -0'1 | 0'5 | 8000 | 251'4 | 0'0 | 251'4 | ... | ... | -0.863112 |
| 0.018702 | ... | ... | 0'5 | 0'0 | 0'5 | 8100 | 261'4 | 0'0 | 261'4 | ... | ... | -0.864273 |
| 0.018286 | ... | ... | 0'5 | 0'0 | 0'5 | 8200 | 271'4 | 0'0 | 271'4 | ... | ... | -0.865338 |
| 0.017897 | ... | ... | 0'5 | 0'0 | 0'5 | 8300 | 281'4 | 0'0 | 281'4 | ... | ... | -0.866315 |
| 0.014718 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 291'4 | 0'0 | 291'4 | ... | ... | -0.867214 |
| 0.014426 | ... | ... | 0'4 | 0'0 | 0'4 | 8500 | 301'4 | 0'0 | 301'4 | ... | ... | -0.86804 |
| 0.01415 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 311'4 | 0'0 | 311'4 | ... | ... | -0.868801 |
| 0.013889 | ... | ... | 0'4 | 0'0 | 0'4 | 8700 | 321'4 | 0'0 | 321'4 | ... | ... | -0.869501 |
| 0.013643 | ... | ... | 0'4 | 0'0 | 0'4 | 8800 | 331'4 | 0'0 | 331'4 | ... | ... | -0.870145 |
| 0.010659 | ... | ... | 0'3 | 0'0 | 0'3 | 8900 | 341'4 | 0'0 | 341'4 | ... | ... | -0.870738 |
| 0.010479 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 351'4 | 0'0 | 351'4 | ... | ... | -0.871284 |
| 0.010309 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 361'4 | 0'0 | 361'4 | ... | ... | -0.871787 |
| 0.010147 | ... | ... | 0'3 | 0'0 | 0'3 | 9200 | 371'4 | 0'0 | 371'4 | ... | ... | -0.872249 |
| 0.009993 | ... | ... | 0'3 | 0'0 | 0'3 | 9300 | 381'4 | 0'0 | 381'4 | ... | ... | -0.872673 |
| 0.009846 | ... | ... | 0'3 | 0'0 | 0'3 | 9400 | 391'4 | 0'0 | 391'4 | ... | ... | -0.873062 |
| 0.009706 | ... | ... | 0'3 | 0'0 | 0'3 | 9500 | 401'4 | 0'0 | 401'4 | ... | ... | -0.873419 |
| 0.009571 | ... | ... | 0'3 | 0'0 | 0'3 | 9600 | 411'4 | 0'0 | 411'4 | ... | ... | -0.873745 |
| 0.006786 | ... | ... | 0'2 | 0'0 | 0'2 | 9700 | 421'4 | 0'0 | 421'4 | ... | ... | -0.874043 |
| 0.006696 | ... | ... | 0'2 | 0'0 | 0'2 | 9800 | 431'4 | 0'0 | 431'4 | ... | ... | -0.874314 |
| 0.006609 | ... | ... | 0'2 | 0'0 | 0'2 | 9900 | 441'4 | 0'0 | 441'4 | ... | ... | -0.87456 |
| 0.006526 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 451'4 | 0'0 | 451'4 | ... | ... | -0.874783 |
| 0.005845 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 551'4 | 0'0 | 551'4 | ... | ... | -0.875984 |
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.