Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.933402 | ... | ... | 270'6 | -5'0 | 265'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002822 |
| 0.932383 | ... | ... | 260'6 | -5'0 | 255'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002963 |
| 0.931376 | ... | ... | 250'6 | -5'0 | 245'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003113 |
| 0.930382 | ... | ... | 240'6 | -5'0 | 235'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003274 |
| 0.929399 | ... | ... | 230'6 | -5'0 | 225'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003447 |
| 0.928426 | ... | ... | 220'6 | -5'0 | 215'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003633 |
| 0.927464 | ... | ... | 210'6 | -5'0 | 205'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003834 |
| 0.926512 | ... | ... | 200'6 | -5'0 | 195'6 | 3600 | 0'1 | -0'1 | 0'2 | ... | ... | -0.004052 |
| 0.92557 | ... | ... | 190'6 | -5'0 | 185'6 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007444 |
| 0.924636 | ... | ... | 180'6 | -5'0 | 175'6 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010799 |
| 0.923712 | ... | ... | 170'6 | -5'0 | 165'6 | 3900 | 0'3 | -0'1 | 0'4 | ... | ... | -0.01146 |
| 0.922795 | ... | ... | 160'6 | -5'0 | 155'6 | 4000 | 0'4 | -0'1 | 0'5 | ... | ... | -0.015155 |
| 0.921887 | ... | ... | 150'6 | -5'0 | 145'6 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.02179 |
| 0.919391 | ... | ... | 140'7 | -5'0 | 135'7 | 4200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.03108 |
| 0.914954 | ... | ... | 131'1 | -5'0 | 126'1 | 4300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.040548 |
| 0.906565 | ... | ... | 121'4 | -4'7 | 116'5 | 4400 | 2'1 | 0'1 | 2'0 | 2'1 | 2'1 | -0.054784 |
| 0.893977 | ... | ... | 112'2 | -4'7 | 107'3 | 4500 | 2'7 | 0'1 | 2'6 | ... | ... | -0.071287 |
| 0.885709 | ... | ... | 107'6 | -4'7 | 102'7 | 4550 | 3'3 | 0'1 | 3'2 | ... | ... | -0.08154 |
| 0.8772 | ... | ... | 103'2 | -4'7 | 98'3 | 4600 | 3'7 | 0'1 | 3'6 | ... | ... | -0.091847 |
| 0.866909 | ... | ... | 98'6 | -4'6 | 94'0 | 4650 | 4'4 | 0'1 | 4'3 | ... | ... | -0.103929 |
| 0.854951 | ... | ... | 94'4 | -4'6 | 89'6 | 4700 | 5'2 | 0'2 | 5'0 | 5'0 | 5'0 | -0.117599 |
| 0.841464 | ... | ... | 90'2 | -4'5 | 85'5 | 4750 | 6'0 | 0'3 | 5'5 | ... | ... | -0.131268 |
| 0.827831 | ... | ... | 86'1 | -4'5 | 81'4 | 4800 | 6'7 | 0'3 | 6'4 | ... | ... | -0.146377 |
| 0.812788 | ... | ... | 82'0 | -4'4 | 77'4 | 4850 | 7'7 | 0'4 | 7'3 | ... | ... | -0.162767 |
| 0.796468 | ... | ... | 78'1 | -4'4 | 73'5 | 4900 | 8'7 | 0'4 | 8'3 | ... | ... | -0.179176 |
| 0.779007 | ... | ... | 74'2 | -4'3 | 69'7 | 4950 | 10'1 | 0'5 | 9'4 | ... | ... | -0.197775 |
| 0.759657 | ... | ... | 70'4 | -4'1 | 66'3 | 5000 | 11'4 | 0'6 | 10'6 | 11'4 | 11'4 | -0.217216 |
| 0.740399 | ... | ... | 66'7 | -4'0 | 62'7 | 5050 | 12'7 | 0'7 | 12'0 | ... | ... | -0.236572 |
| 0.720379 | ... | ... | 63'4 | -4'0 | 59'4 | 5100 | 14'4 | 1'0 | 13'4 | ... | ... | -0.257423 |
| 0.699715 | ... | ... | 60'1 | -3'7 | 56'2 | 5150 | 16'1 | 1'0 | 15'1 | ... | ... | -0.27815 |
| 0.678516 | ... | ... | 56'7 | -3'6 | 53'1 | 5200 | 18'0 | 1'1 | 16'7 | ... | ... | -0.299951 |
| 0.656478 | ... | ... | 53'7 | -3'5 | 50'2 | 5250 | 20'0 | 1'3 | 18'5 | ... | ... | -0.322019 |
| 0.634615 | ... | ... | 50'7 | -3'4 | 47'3 | 5300 | 22'1 | 1'4 | 20'5 | ... | ... | -0.344258 |
| 0.612294 | ... | ... | 48'1 | -3'3 | 44'6 | 5350 | 24'3 | 1'5 | 22'6 | ... | ... | -0.366572 |
| 0.590018 | ... | ... | 45'3 | -3'1 | 42'2 | 5400 | 26'6 | 1'6 | 25'0 | ... | ... | -0.388867 |
| 0.567938 | ... | ... | 42'7 | -3'1 | 39'6 | 5450 | 29'2 | 1'7 | 27'3 | ... | ... | -0.411053 |
| 0.54594 | ... | ... | 40'3 | -2'7 | 37'4 | 5500 | 31'7 | 2'0 | 29'7 | ... | ... | -0.433038 |
| 0.524157 | ... | ... | 38'1 | -2'7 | 35'2 | 5550 | 34'4 | 2'0 | 32'4 | ... | ... | -0.454834 |
| 0.502803 | ... | ... | 35'7 | -2'5 | 33'2 | 5600 | 37'3 | 2'2 | 35'1 | 34'4 | 34'4 | -0.476227 |
| 0.48169 | ... | ... | 33'6 | -2'4 | 31'2 | 5650 | 40'3 | 2'3 | 38'0 | ... | ... | -0.497149 |
| 0.461014 | ... | ... | 31'7 | -2'4 | 29'3 | 5700 | 43'3 | 2'4 | 40'7 | ... | ... | -0.517836 |
| 0.44087 | ... | ... | 29'7 | -2'2 | 27'5 | 5750 | 46'4 | 2'4 | 44'0 | ... | ... | -0.538015 |
| 0.42135 | ... | ... | 28'1 | -2'1 | 26'0 | 5800 | 49'6 | 2'5 | 47'1 | ... | ... | -0.557592 |
| 0.402019 | ... | ... | 26'4 | -2'1 | 24'3 | 5850 | 53'1 | 2'7 | 50'2 | ... | ... | -0.576473 |
| 0.38337 | ... | ... | 24'7 | -2'0 | 22'7 | 5900 | 56'5 | 3'0 | 53'5 | ... | ... | -0.594565 |
| 0.3655 | ... | ... | 23'3 | -1'7 | 21'4 | 5950 | 60'1 | 3'1 | 57'0 | ... | ... | -0.61243 |
| 0.347788 | ... | ... | 21'7 | -1'6 | 20'1 | 6000 | 63'6 | 3'2 | 60'4 | ... | ... | -0.629443 |
| 0.33093 | ... | ... | 20'5 | -1'6 | 18'7 | 6050 | 67'3 | 3'2 | 64'1 | ... | ... | -0.646279 |
| 0.315026 | ... | ... | 19'3 | -1'5 | 17'6 | 6100 | 71'1 | 3'3 | 67'6 | ... | ... | -0.662187 |
| 0.299281 | ... | ... | 18'1 | -1'4 | 16'5 | 6150 | 75'0 | 3'4 | 71'4 | ... | ... | -0.677072 |
| 0.284576 | ... | ... | 17'0 | -1'3 | 15'5 | 6200 | 78'7 | 3'4 | 75'3 | ... | ... | -0.691771 |
| 0.270009 | ... | ... | 16'0 | -1'3 | 14'5 | 6250 | 82'7 | 3'5 | 79'2 | ... | ... | -0.705363 |
| 0.256575 | 14'1 | 14'0 | 15'0 | -1'2 | 13'6 | 6300 | 86'7 | 3'5 | 83'2 | ... | ... | -0.718784 |
| 0.244369 | ... | ... | 14'1 | -1'1 | 13'0 | 6350 | 91'0 | 3'6 | 87'2 | ... | ... | -0.731011 |
| 0.231197 | ... | ... | 13'2 | -1'1 | 12'1 | 6400 | 95'1 | 3'6 | 91'3 | ... | ... | -0.74307 |
| 0.219256 | ... | ... | 12'4 | -1'1 | 11'3 | 6450 | 99'3 | 3'7 | 95'4 | ... | ... | -0.75385 |
| 0.208644 | ... | ... | 11'6 | -1'0 | 10'6 | 6500 | 103'5 | 4'0 | 99'5 | ... | ... | -0.76446 |
| 0.198172 | ... | ... | 11'1 | -1'0 | 10'1 | 6550 | 107'7 | 4'0 | 103'7 | ... | ... | -0.774934 |
| 0.187807 | ... | ... | 10'3 | -0'7 | 9'4 | 6600 | 112'2 | 4'0 | 108'2 | ... | ... | -0.784039 |
| 0.177516 | ... | ... | 9'7 | -1'0 | 8'7 | 6650 | 116'5 | 4'1 | 112'4 | ... | ... | -0.792996 |
| 0.168674 | 8'4 | 8'4 | 9'2 | -0'7 | 8'3 | 6700 | 121'0 | 4'0 | 117'0 | ... | ... | -0.801831 |
| 0.159928 | ... | ... | 8'6 | -0'7 | 7'7 | 6750 | 125'4 | 4'1 | 121'3 | ... | ... | -0.80921 |
| 0.15273 | ... | ... | 8'2 | -0'6 | 7'4 | 6800 | 130'0 | 4'1 | 125'7 | ... | ... | -0.816452 |
| 0.144148 | ... | ... | 7'6 | -0'6 | 7'0 | 6850 | 134'4 | 4'2 | 130'2 | ... | ... | -0.823575 |
| 0.13714 | ... | ... | 7'3 | -0'6 | 6'5 | 6900 | 139'1 | 4'2 | 134'7 | ... | ... | -0.829172 |
| 0.130214 | ... | ... | 6'7 | -0'5 | 6'2 | 6950 | 143'5 | 4'2 | 139'3 | ... | ... | -0.836079 |
| 0.123353 | ... | ... | 6'4 | -0'5 | 5'7 | 7000 | 148'2 | 4'2 | 144'0 | ... | ... | -0.841445 |
| 0.118175 | ... | ... | 6'1 | -0'4 | 5'5 | 7050 | 153'0 | 4'4 | 148'4 | ... | ... | -0.845237 |
| 0.111432 | 5'3 | 5'3 | 5'7 | -0'5 | 5'2 | 7100 | 157'5 | 4'4 | 153'1 | ... | ... | -0.850388 |
| 0.106403 | ... | ... | 5'4 | -0'4 | 5'0 | 7150 | 162'2 | 4'3 | 157'7 | ... | ... | -0.855454 |
| 0.101443 | ... | ... | 5'2 | -0'4 | 4'6 | 7200 | 167'0 | 4'4 | 162'4 | ... | ... | -0.858936 |
| 0.096541 | ... | ... | 4'7 | -0'3 | 4'4 | 7250 | 171'6 | 4'4 | 167'2 | ... | ... | -0.862329 |
| 0.091688 | ... | ... | 4'5 | -0'3 | 4'2 | 7300 | 176'4 | 4'5 | 171'7 | ... | ... | -0.865638 |
| 0.086873 | ... | ... | 4'3 | -0'3 | 4'0 | 7350 | 181'2 | 4'5 | 176'5 | ... | ... | -0.86887 |
| 0.083901 | ... | ... | 4'1 | -0'2 | 3'7 | 7400 | 186'1 | 4'6 | 181'3 | ... | ... | -0.87052 |
| 0.079169 | ... | ... | 4'0 | -0'3 | 3'5 | 7450 | 190'7 | 4'6 | 186'1 | ... | ... | -0.873608 |
| 0.076305 | 3'5 | 3'5 | 3'6 | -0'2 | 3'4 | 7500 | 195'6 | 4'6 | 191'0 | ... | ... | -0.87513 |
| 0.071627 | ... | ... | 3'5 | -0'3 | 3'2 | 7550 | 200'4 | 4'6 | 195'6 | ... | ... | -0.878092 |
| 0.06885 | ... | ... | 3'3 | -0'2 | 3'1 | 7600 | 205'3 | 4'6 | 200'5 | ... | ... | -0.8795 |
| 0.063417 | ... | ... | 3'1 | -0'2 | 2'7 | 7700 | 215'1 | 4'7 | 210'2 | ... | ... | -0.882178 |
| 0.058119 | ... | ... | 2'6 | -0'1 | 2'5 | 7800 | 224'7 | 4'7 | 220'0 | ... | ... | -0.884689 |
| 0.052927 | ... | ... | 2'4 | -0'1 | 2'3 | 7900 | 234'5 | 4'6 | 229'7 | ... | ... | -0.88705 |
| 0.049818 | ... | ... | 2'3 | -0'1 | 2'2 | 8000 | 244'4 | 4'7 | 239'5 | ... | ... | -0.887862 |
| 0.044804 | ... | ... | 2'1 | -0'1 | 2'0 | 8100 | 254'3 | 4'7 | 249'4 | ... | ... | -0.888597 |
| 0.041884 | ... | ... | 2'0 | -0'1 | 1'7 | 8200 | 264'3 | 5'0 | 259'3 | ... | ... | -0.887917 |
| 0.03904 | ... | ... | 1'7 | -0'1 | 1'6 | 8300 | 274'2 | 4'7 | 269'3 | ... | ... | -0.888544 |
| 0.036264 | ... | ... | 1'6 | -0'1 | 1'5 | 8400 | 284'2 | 5'0 | 279'2 | ... | ... | -0.887829 |
| 0.033544 | ... | ... | 1'5 | -0'1 | 1'4 | 8500 | 294'2 | 5'0 | 289'2 | ... | ... | -0.887117 |
| 0.03087 | ... | ... | 1'4 | -0'1 | 1'3 | 8600 | 304'2 | 5'0 | 299'2 | ... | ... | -0.886408 |
| 0.028234 | ... | ... | 1'3 | -0'1 | 1'2 | 8700 | 314'2 | 5'0 | 309'2 | ... | ... | -0.885701 |
| 0.025625 | ... | ... | 1'3 | -0'2 | 1'1 | 8800 | 324'2 | 5'0 | 319'2 | ... | ... | -0.884996 |
| 0.02521 | ... | ... | 1'2 | -0'1 | 1'1 | 8900 | 334'2 | 5'0 | 329'2 | ... | ... | -0.884294 |
| 0.022669 | ... | ... | 1'1 | -0'1 | 1'0 | 9000 | 344'2 | 5'0 | 339'2 | ... | ... | -0.883595 |
| 0.022324 | ... | ... | 1'1 | -0'1 | 1'0 | 9100 | 354'2 | 5'0 | 349'2 | ... | ... | -0.882898 |
| 0.019831 | ... | ... | 1'0 | -0'1 | 0'7 | 9200 | 364'2 | 5'0 | 359'2 | ... | ... | -0.882203 |
| 0.019546 | ... | ... | 1'0 | -0'1 | 0'7 | 9300 | 374'2 | 5'0 | 369'2 | ... | ... | -0.881511 |
| 0.019273 | ... | ... | 0'7 | 0'0 | 0'7 | 9400 | 384'2 | 5'0 | 379'2 | ... | ... | -0.880821 |
| 0.016849 | ... | ... | 0'7 | -0'1 | 0'6 | 9500 | 394'2 | 5'0 | 389'2 | ... | ... | -0.880133 |
| 0.016625 | ... | ... | 0'7 | -0'1 | 0'6 | 9600 | 404'2 | 5'0 | 399'2 | ... | ... | -0.879447 |
| 0.016411 | ... | ... | 0'6 | 0'0 | 0'6 | 9700 | 414'2 | 5'0 | 409'2 | ... | ... | -0.878764 |
| 0.014026 | ... | ... | 0'6 | -0'1 | 0'5 | 9800 | 424'2 | 5'0 | 419'2 | ... | ... | -0.878082 |
| 0.013854 | ... | ... | 0'6 | -0'1 | 0'5 | 9900 | 434'2 | 5'0 | 429'2 | ... | ... | -0.877403 |
| 0.013688 | ... | ... | 0'5 | 0'0 | 0'5 | 10000 | 444'2 | 5'0 | 439'2 | ... | ... | -0.876726 |
| 0.008147 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 544'2 | 5'0 | 539'2 | ... | ... | -0.870064 |
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.