Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984291 | ... | ... | 267'6 | 0'0 | 267'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002729 |
| 0.984291 | ... | ... | 257'6 | 0'0 | 257'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002863 |
| 0.984291 | ... | ... | 247'6 | 0'0 | 247'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003005 |
| 0.984291 | ... | ... | 237'6 | 0'0 | 237'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003156 |
| 0.984291 | ... | ... | 227'6 | 0'0 | 227'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003318 |
| 0.984291 | ... | ... | 217'6 | 0'0 | 217'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003493 |
| 0.984291 | ... | ... | 207'6 | 0'0 | 207'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00368 |
| 0.984291 | ... | ... | 197'6 | 0'0 | 197'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003883 |
| 0.984291 | ... | ... | 187'6 | 0'0 | 187'6 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007127 |
| 0.984291 | ... | ... | 177'6 | 0'0 | 177'6 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010326 |
| 0.984291 | ... | ... | 167'6 | 0'0 | 167'6 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01361 |
| 0.984291 | ... | ... | 157'6 | 0'0 | 157'6 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.017055 |
| 0.984291 | ... | ... | 147'6 | 0'0 | 147'6 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.020723 |
| 0.984291 | ... | ... | 137'7 | 0'0 | 137'7 | 4200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.027149 |
| 0.984291 | ... | ... | 133'0 | 0'0 | 133'0 | 4250 | 1'1 | 0'0 | 1'1 | ... | ... | -0.03047 |
| 0.984291 | ... | ... | 128'1 | 0'0 | 128'1 | 4300 | 1'1 | -0'1 | 1'2 | 1'1 | 1'1 | -0.031483 |
| 0.984291 | ... | ... | 123'2 | 0'0 | 123'2 | 4350 | 1'4 | 0'0 | 1'4 | ... | ... | -0.039715 |
| 0.984291 | ... | ... | 118'4 | 0'0 | 118'4 | 4400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.045579 |
| 0.984291 | ... | ... | 113'6 | 0'0 | 113'6 | 4450 | 2'0 | 0'0 | 2'0 | ... | ... | -0.05153 |
| 0.984291 | ... | ... | 109'1 | 0'0 | 109'1 | 4500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.059644 |
| 0.984291 | ... | ... | 104'4 | 0'0 | 104'4 | 4550 | 2'6 | 0'0 | 2'6 | ... | ... | -0.067797 |
| 0.984291 | ... | ... | 100'0 | 0'0 | 100'0 | 4600 | 3'2 | 0'0 | 3'2 | ... | ... | -0.077892 |
| 0.984291 | ... | ... | 95'4 | 0'0 | 95'4 | 4650 | 3'6 | 0'0 | 3'6 | ... | ... | -0.088007 |
| 0.984291 | ... | ... | 91'1 | 0'0 | 91'1 | 4700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.099865 |
| 0.984291 | ... | ... | 86'7 | 0'0 | 86'7 | 4750 | 5'1 | 0'0 | 5'1 | ... | ... | -0.113274 |
| 0.984291 | ... | ... | 82'6 | 0'0 | 82'6 | 4800 | 5'7 | 0'0 | 5'7 | ... | ... | -0.126644 |
| 0.961947 | ... | ... | 78'5 | 0'0 | 78'5 | 4850 | 6'6 | 0'0 | 6'6 | ... | ... | -0.141416 |
| 0.928106 | ... | ... | 74'5 | 0'0 | 74'5 | 4900 | 7'6 | 0'0 | 7'6 | ... | ... | -0.157427 |
| 0.895633 | ... | ... | 70'7 | 0'0 | 70'7 | 4950 | 9'0 | 0'0 | 9'0 | ... | ... | -0.175619 |
| 0.865479 | ... | ... | 67'2 | 0'0 | 67'2 | 5000 | 10'2 | 0'0 | 10'2 | ... | ... | -0.193553 |
| 0.836435 | ... | ... | 63'6 | 0'0 | 63'6 | 5050 | 11'6 | 0'0 | 11'6 | ... | ... | -0.213176 |
| 0.808016 | ... | ... | 60'3 | 0'0 | 60'3 | 5100 | 13'1 | 0'0 | 13'1 | ... | ... | -0.231718 |
| 0.781274 | ... | ... | 57'0 | 0'0 | 57'0 | 5150 | 14'6 | 0'0 | 14'6 | ... | ... | -0.251709 |
| 0.753356 | ... | ... | 53'7 | 0'0 | 53'7 | 5200 | 16'5 | 0'0 | 16'5 | ... | ... | -0.272753 |
| 0.724847 | ... | ... | 51'0 | 0'0 | 51'0 | 5250 | 17'3 | -1'2 | 18'5 | 17'3 | 17'3 | -0.288715 |
| 0.697661 | ... | ... | 48'1 | 0'0 | 48'1 | 5300 | 20'6 | 0'0 | 20'6 | ... | ... | -0.31526 |
| 0.670191 | ... | ... | 45'4 | 0'0 | 45'4 | 5350 | 23'0 | 0'0 | 23'0 | ... | ... | -0.336548 |
| 0.643735 | ... | ... | 42'7 | 0'0 | 42'7 | 5400 | 25'3 | 0'0 | 25'3 | ... | ... | -0.357749 |
| 0.61733 | ... | ... | 40'4 | 0'0 | 40'4 | 5450 | 27'7 | 0'0 | 27'7 | ... | ... | -0.378783 |
| 0.591567 | ... | ... | 38'2 | 0'0 | 38'2 | 5500 | 30'4 | 0'0 | 30'4 | ... | ... | -0.399571 |
| 0.56656 | ... | ... | 36'0 | 0'0 | 36'0 | 5550 | 33'2 | 0'0 | 33'2 | ... | ... | -0.420036 |
| 0.542053 | ... | ... | 33'6 | 0'0 | 33'6 | 5600 | 33'5 | -2'3 | 36'0 | 33'5 | 33'5 | -0.44106 |
| 0.518071 | ... | ... | 31'6 | 0'0 | 31'6 | 5650 | 38'7 | 0'0 | 38'7 | ... | ... | -0.459932 |
| 0.497247 | 31'3 | 31'3 | 29'7 | 1'4 | 31'3 | 5700 | 42'0 | 0'0 | 42'0 | ... | ... | -0.479108 |
| 0.472208 | ... | ... | 28'1 | 0'0 | 28'1 | 5750 | 45'1 | 0'0 | 45'1 | ... | ... | -0.497903 |
| 0.450481 | ... | ... | 26'4 | 0'0 | 26'4 | 5800 | 48'4 | 0'0 | 48'4 | ... | ... | -0.515827 |
| 0.429659 | ... | ... | 25'0 | 0'0 | 25'0 | 5850 | 51'7 | 0'0 | 51'7 | ... | ... | -0.533345 |
| 0.409291 | ... | ... | 23'4 | 0'0 | 23'4 | 5900 | 55'6 | 0'4 | 55'2 | 55'6 | 55'2 | -0.548953 |
| 0.389244 | ... | ... | 22'0 | 0'0 | 22'0 | 5950 | 54'7 | -3'7 | 58'6 | 54'7 | 54'7 | -0.582172 |
| 0.370069 | ... | ... | 20'5 | 0'0 | 20'5 | 6000 | 62'2 | 0'0 | 62'2 | ... | ... | -0.583309 |
| 0.351864 | ... | ... | 19'3 | 0'0 | 19'3 | 6050 | 66'0 | 0'0 | 66'0 | ... | ... | -0.598274 |
| 0.334724 | ... | ... | 18'2 | 0'0 | 18'2 | 6100 | 69'6 | 0'0 | 69'6 | ... | ... | -0.612927 |
| 0.317878 | ... | ... | 17'1 | 0'0 | 17'1 | 6150 | 73'5 | 0'0 | 73'5 | ... | ... | -0.626701 |
| 0.30216 | ... | ... | 16'1 | 0'0 | 16'1 | 6200 | 77'4 | 0'0 | 77'4 | ... | ... | -0.640195 |
| 0.286691 | ... | ... | 15'1 | 0'0 | 15'1 | 6250 | 81'4 | 0'0 | 81'4 | ... | ... | -0.65276 |
| 0.272428 | ... | ... | 14'2 | 0'0 | 14'2 | 6300 | 85'4 | 0'0 | 85'4 | ... | ... | -0.665068 |
| 0.258385 | ... | ... | 13'3 | 0'0 | 13'3 | 6350 | 89'5 | 0'0 | 89'5 | ... | ... | -0.676396 |
| 0.253309 | 13'4 | 13'4 | 12'4 | 1'0 | 13'4 | 6400 | 92'2 | -1'4 | 93'6 | 92'2 | 92'1 | -0.697301 |
| 0.231909 | ... | ... | 11'6 | 0'0 | 11'6 | 6450 | 96'5 | -1'3 | 98'0 | 96'5 | 96'5 | -0.706805 |
| 0.219471 | ... | ... | 11'0 | 0'0 | 11'0 | 6500 | 100'5 | -1'5 | 102'2 | 100'5 | 100'5 | -0.718723 |
| 0.208421 | ... | ... | 10'3 | 0'0 | 10'3 | 6550 | 106'4 | 0'0 | 106'4 | ... | ... | -0.716988 |
| 0.200146 | 10'0 | 10'0 | 9'6 | 0'2 | 10'0 | 6600 | 110'7 | 0'0 | 110'7 | ... | ... | -0.725543 |
| 0.188121 | ... | ... | 9'2 | 0'0 | 9'2 | 6650 | 115'2 | 0'0 | 115'2 | ... | ... | -0.733898 |
| 0.178881 | ... | ... | 8'6 | 0'0 | 8'6 | 6700 | 119'5 | 0'0 | 119'5 | ... | ... | -0.742076 |
| 0.16978 | ... | ... | 8'2 | 0'0 | 8'2 | 6750 | 124'1 | 0'0 | 124'1 | ... | ... | -0.74915 |
| 0.160789 | ... | ... | 7'6 | 0'0 | 7'6 | 6800 | 128'5 | 0'0 | 128'5 | ... | ... | -0.756048 |
| 0.153385 | ... | ... | 7'3 | 0'0 | 7'3 | 6850 | 133'1 | 0'0 | 133'1 | ... | ... | -0.762786 |
| 0.146112 | ... | ... | 7'0 | 0'0 | 7'0 | 6900 | 137'6 | 0'0 | 137'6 | ... | ... | -0.768397 |
| 0.138949 | ... | ... | 6'5 | 0'0 | 6'5 | 6950 | 142'3 | 0'0 | 142'3 | ... | ... | -0.773851 |
| 0.131879 | ... | ... | 6'2 | 0'0 | 6'2 | 7000 | 147'0 | 0'0 | 147'0 | ... | ... | -0.779164 |
| 0.124883 | ... | ... | 5'7 | 0'0 | 5'7 | 7050 | 151'5 | 0'0 | 151'5 | ... | ... | -0.784344 |
| 0.119593 | ... | ... | 5'5 | 0'0 | 5'5 | 7100 | 154'2 | -2'0 | 156'2 | 154'2 | 154'2 | -0.80648 |
| 0.114402 | ... | ... | 5'3 | 0'0 | 5'3 | 7150 | 161'0 | 0'0 | 161'0 | ... | ... | -0.793327 |
| 0.107606 | ... | ... | 5'0 | 0'0 | 5'0 | 7200 | 164'0 | -1'5 | 165'5 | 164'0 | 162'7 | -0.812054 |
| 0.102554 | ... | ... | 4'6 | 0'0 | 4'6 | 7250 | 170'3 | 0'0 | 170'3 | ... | ... | -0.801864 |
| 0.097567 | ... | ... | 4'4 | 0'0 | 4'4 | 7300 | 175'1 | 0'0 | 175'1 | ... | ... | -0.805468 |
| 0.094399 | ... | ... | 4'3 | 0'0 | 4'3 | 7350 | 176'3 | -3'4 | 179'7 | 176'3 | 176'3 | -0.840768 |
| 0.089539 | ... | ... | 4'1 | 0'0 | 4'1 | 7400 | 184'5 | 0'0 | 184'5 | ... | ... | -0.812399 |
| 0.086514 | ... | ... | 4'0 | 0'0 | 4'0 | 7450 | 189'4 | 0'0 | 189'4 | ... | ... | -0.814702 |
| 0.081749 | ... | ... | 3'6 | 0'0 | 3'6 | 7500 | 194'2 | 0'0 | 194'2 | ... | ... | -0.81796 |
| 0.078843 | ... | ... | 3'5 | 0'0 | 3'5 | 7550 | 192'2 | -6'7 | 199'1 | 192'2 | 192'2 | -0.890073 |
| 0.074142 | ... | ... | 3'3 | 0'0 | 3'3 | 7600 | 203'7 | 0'0 | 203'7 | ... | ... | -0.823224 |
| 0.071332 | ... | ... | 3'2 | 0'0 | 3'2 | 7650 | 208'6 | 0'0 | 208'6 | ... | ... | -0.825238 |
| 0.068566 | ... | ... | 3'1 | 0'0 | 3'1 | 7700 | 213'5 | 0'0 | 213'5 | ... | ... | -0.827192 |
| 0.063155 | ... | ... | 2'7 | 0'0 | 2'7 | 7800 | 223'3 | 0'0 | 223'3 | ... | ... | -0.830931 |
| 0.057879 | 2'5 | 2'5 | 2'5 | 0'0 | 2'5 | 7900 | 233'1 | 0'0 | 233'1 | ... | ... | -0.834464 |
| 0.052708 | 2'3 | 2'2 | 2'4 | -0'1 | 2'3 | 8000 | 243'0 | 0'0 | 243'0 | ... | ... | -0.836806 |
| 0.049612 | ... | ... | 2'2 | 0'0 | 2'2 | 8100 | 252'6 | 0'0 | 252'6 | ... | ... | -0.839989 |
| 0.04662 | ... | ... | 2'1 | 0'0 | 2'1 | 8200 | 262'5 | 0'0 | 262'5 | ... | ... | -0.842031 |
| 0.04372 | ... | ... | 2'0 | 0'0 | 2'0 | 8300 | 272'4 | 0'0 | 272'4 | ... | ... | -0.843949 |
| 0.040899 | ... | ... | 1'7 | 0'0 | 1'7 | 8400 | 282'4 | 0'0 | 282'4 | ... | ... | -0.844793 |
| 0.038148 | ... | ... | 1'6 | 0'0 | 1'6 | 8500 | 292'3 | 0'0 | 292'3 | ... | ... | -0.846504 |
| 0.035456 | ... | ... | 1'5 | 0'0 | 1'5 | 8600 | 302'3 | 0'0 | 302'3 | ... | ... | -0.847182 |
| 0.034836 | ... | ... | 1'5 | 0'0 | 1'5 | 8700 | 312'2 | 0'0 | 312'2 | ... | ... | -0.848719 |
| 0.032258 | ... | ... | 1'4 | 0'0 | 1'4 | 8800 | 322'2 | 0'0 | 322'2 | ... | ... | -0.849259 |
| 0.031731 | ... | ... | 1'4 | 0'0 | 1'4 | 8900 | 332'2 | 0'0 | 332'2 | ... | ... | -0.849745 |
| 0.029244 | ... | ... | 1'3 | 0'0 | 1'3 | 9000 | 342'2 | 0'0 | 342'2 | ... | ... | -0.850181 |
| 0.028795 | ... | ... | 1'3 | 0'0 | 1'3 | 9100 | 352'2 | 0'0 | 352'2 | ... | ... | -0.850571 |
| 0.026382 | ... | ... | 1'2 | 0'0 | 1'2 | 9200 | 362'2 | 0'0 | 362'2 | ... | ... | -0.850918 |
| 0.026 | ... | ... | 1'2 | 0'0 | 1'2 | 9300 | 372'2 | 0'0 | 372'2 | ... | ... | -0.851226 |
| 0.023643 | ... | ... | 1'1 | 0'0 | 1'1 | 9400 | 382'2 | 0'0 | 382'2 | ... | ... | -0.851497 |
| 0.023319 | ... | ... | 1'1 | 0'0 | 1'1 | 9500 | 392'2 | 0'0 | 392'2 | ... | ... | -0.851735 |
| 0.023009 | ... | ... | 1'1 | 0'0 | 1'1 | 9600 | 402'2 | 0'0 | 402'2 | ... | ... | -0.85194 |
| 0.02073 | ... | ... | 1'0 | 0'0 | 1'0 | 9700 | 412'2 | 0'0 | 412'2 | ... | ... | -0.852117 |
| 0.020469 | ... | ... | 1'0 | 0'0 | 1'0 | 9800 | 422'2 | 0'0 | 422'2 | ... | ... | -0.852265 |
| 0.020218 | ... | ... | 1'0 | 0'0 | 1'0 | 9900 | 432'2 | 0'0 | 432'2 | ... | ... | -0.852388 |
| 0.017994 | ... | ... | 0'7 | 0'0 | 0'7 | 10000 | 442'2 | 0'0 | 442'2 | ... | ... | -0.852487 |
| 0.012384 | ... | ... | 0'5 | 0'0 | 0'5 | 11000 | 542'2 | 0'0 | 542'2 | ... | ... | -0.852429 |
| 0.00949 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 642'2 | 0'0 | 642'2 | ... | ... | -0.851073 |
| 0.00698 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 742'2 | 0'0 | 742'2 | ... | ... | -0.84894 |
| 0.006572 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 842'2 | 0'0 | 842'2 | ... | ... | -0.846314 |
| 0.004446 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 942'2 | 0'0 | 942'2 | ... | ... | -0.843362 |
| 0.002045 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1442'2 | 0'0 | 1442'2 | ... | ... | -0.826355 |
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.