Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.930294 | ... | ... | 262'2 | 0'0 | 262'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00288 |
| 0.928853 | ... | ... | 252'2 | 0'0 | 252'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003026 |
| 0.927389 | ... | ... | 242'2 | 0'0 | 242'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003182 |
| 0.925895 | ... | ... | 232'2 | 0'0 | 232'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003349 |
| 0.924367 | ... | ... | 222'2 | 0'0 | 222'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003529 |
| 0.922799 | ... | ... | 212'2 | 0'0 | 212'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003722 |
| 0.921181 | ... | ... | 202'2 | 0'0 | 202'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003932 |
| 0.919506 | ... | ... | 192'2 | 0'0 | 192'2 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007221 |
| 0.917762 | ... | ... | 182'2 | 0'0 | 182'2 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01047 |
| 0.915936 | ... | ... | 172'2 | 0'0 | 172'2 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011102 |
| 0.914013 | ... | ... | 162'2 | 0'0 | 162'2 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.017328 |
| 0.911972 | ... | ... | 152'2 | 0'0 | 152'2 | 4000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.021078 |
| 0.908517 | ... | ... | 142'3 | 0'0 | 142'3 | 4100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.030044 |
| 0.903376 | ... | ... | 132'5 | 0'0 | 132'5 | 4200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.03916 |
| 0.896295 | ... | ... | 123'0 | 0'0 | 123'0 | 4300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.050808 |
| 0.884323 | ... | ... | 113'6 | 0'0 | 113'6 | 4400 | 2'6 | 0'0 | 2'6 | ... | ... | -0.06684 |
| 0.877966 | ... | ... | 109'1 | 0'0 | 109'1 | 4450 | 3'1 | 0'0 | 3'1 | ... | ... | -0.074979 |
| 0.870019 | ... | ... | 104'5 | 0'0 | 104'5 | 4500 | 3'5 | 0'0 | 3'5 | ... | ... | -0.085035 |
| 0.860529 | ... | ... | 100'2 | 0'0 | 100'2 | 4550 | 4'2 | 0'0 | 4'2 | ... | ... | -0.096821 |
| 0.850782 | ... | ... | 95'7 | 0'0 | 95'7 | 4600 | 4'7 | 0'0 | 4'7 | ... | ... | -0.108618 |
| 0.83956 | ... | ... | 91'5 | 0'0 | 91'5 | 4650 | 5'5 | 0'0 | 5'5 | ... | ... | -0.121974 |
| 0.826956 | ... | ... | 87'4 | 0'0 | 87'4 | 4700 | 6'4 | 0'0 | 6'4 | ... | ... | -0.13672 |
| 0.813078 | ... | ... | 83'4 | 0'0 | 83'4 | 4750 | 7'3 | 0'0 | 7'3 | ... | ... | -0.151456 |
| 0.798043 | ... | ... | 79'5 | 0'0 | 79'5 | 4800 | 8'3 | 0'0 | 8'3 | ... | ... | -0.167458 |
| 0.782856 | ... | ... | 75'6 | 0'0 | 75'6 | 4850 | 9'4 | 0'0 | 9'4 | ... | ... | -0.184582 |
| 0.765785 | ... | ... | 72'1 | 0'0 | 72'1 | 4900 | 10'6 | 0'0 | 10'6 | ... | ... | -0.202689 |
| 0.748642 | ... | ... | 68'4 | 0'0 | 68'4 | 4950 | 12'1 | 0'0 | 12'1 | ... | ... | -0.221646 |
| 0.729994 | ... | ... | 65'1 | 0'0 | 65'1 | 5000 | 13'5 | 0'0 | 13'5 | ... | ... | -0.24133 |
| 0.711341 | ... | ... | 61'6 | 0'0 | 61'6 | 5050 | 15'2 | 0'0 | 15'2 | ... | ... | -0.261624 |
| 0.691555 | ... | ... | 58'5 | 0'0 | 58'5 | 5100 | 17'0 | 0'0 | 17'0 | ... | ... | -0.282415 |
| 0.671814 | ... | ... | 55'4 | 0'0 | 55'4 | 5150 | 18'7 | 0'0 | 18'7 | ... | ... | -0.303599 |
| 0.651302 | ... | ... | 52'5 | 0'0 | 52'5 | 5200 | 20'7 | 0'0 | 20'7 | ... | ... | -0.325075 |
| 0.630875 | ... | ... | 49'6 | 0'0 | 49'6 | 5250 | 23'0 | 0'0 | 23'0 | ... | ... | -0.346743 |
| 0.610212 | ... | ... | 47'0 | 0'0 | 47'0 | 5300 | 25'1 | 0'0 | 25'1 | ... | ... | -0.368294 |
| 0.589295 | ... | ... | 44'4 | 0'0 | 44'4 | 5350 | 27'4 | 0'0 | 27'4 | ... | ... | -0.390148 |
| 0.568517 | ... | ... | 42'0 | 0'0 | 42'0 | 5400 | 30'0 | 0'0 | 30'0 | ... | ... | -0.411912 |
| 0.547816 | ... | ... | 39'6 | 0'0 | 39'6 | 5450 | 32'5 | 0'0 | 32'5 | ... | ... | -0.433496 |
| 0.527289 | ... | ... | 37'4 | 0'0 | 37'4 | 5500 | 35'2 | 0'0 | 35'2 | ... | ... | -0.454914 |
| 0.50699 | ... | ... | 35'3 | 0'0 | 35'3 | 5550 | 38'1 | 0'0 | 38'1 | ... | ... | -0.475945 |
| 0.487008 | ... | ... | 33'3 | 0'0 | 33'3 | 5600 | 41'0 | 0'0 | 41'0 | ... | ... | -0.496775 |
| 0.467434 | ... | ... | 31'4 | 0'0 | 31'4 | 5650 | 44'0 | 0'0 | 44'0 | ... | ... | -0.517209 |
| 0.44799 | ... | ... | 29'5 | 0'0 | 29'5 | 5700 | 47'1 | 0'0 | 47'1 | ... | ... | -0.537151 |
| 0.429439 | ... | ... | 28'0 | 0'0 | 28'0 | 5750 | 50'3 | 0'0 | 50'3 | ... | ... | -0.556509 |
| 0.411075 | ... | ... | 26'3 | 0'0 | 26'3 | 5800 | 53'5 | 0'0 | 53'5 | ... | ... | -0.575708 |
| 0.39281 | ... | ... | 24'6 | 0'0 | 24'6 | 5850 | 57'0 | 0'0 | 57'0 | ... | ... | -0.594262 |
| 0.375775 | ... | ... | 23'3 | 0'0 | 23'3 | 5900 | 60'4 | 0'0 | 60'4 | ... | ... | -0.612075 |
| 0.358909 | ... | ... | 22'0 | 0'0 | 22'0 | 5950 | 64'1 | 0'0 | 64'1 | ... | ... | -0.629049 |
| 0.342855 | ... | ... | 20'6 | 0'0 | 20'6 | 6000 | 67'6 | 0'0 | 67'6 | ... | ... | -0.645853 |
| 0.326936 | ... | ... | 19'4 | 0'0 | 19'4 | 6050 | 71'3 | 0'0 | 71'3 | ... | ... | -0.662561 |
| 0.311909 | ... | ... | 18'3 | 0'0 | 18'3 | 6100 | 75'2 | 0'0 | 75'2 | ... | ... | -0.677492 |
| 0.297866 | ... | ... | 17'3 | 0'0 | 17'3 | 6150 | 79'1 | 0'0 | 79'1 | ... | ... | -0.692242 |
| 0.283981 | ... | ... | 16'3 | 0'0 | 16'3 | 6200 | 83'0 | 0'0 | 83'0 | ... | ... | -0.706873 |
| 0.270203 | ... | ... | 15'3 | 0'0 | 15'3 | 6250 | 87'0 | 0'0 | 87'0 | ... | ... | -0.720409 |
| 0.257493 | ... | ... | 14'4 | 0'0 | 14'4 | 6300 | 91'0 | 0'0 | 91'0 | ... | ... | -0.733833 |
| 0.244889 | ... | ... | 13'5 | 0'0 | 13'5 | 6350 | 95'1 | 0'0 | 95'1 | ... | ... | -0.746063 |
| 0.233447 | ... | ... | 12'7 | 0'0 | 12'7 | 6400 | 99'3 | 0'0 | 99'3 | ... | ... | -0.757008 |
| 0.22212 | ... | ... | 12'1 | 0'0 | 12'1 | 6450 | 103'4 | 0'0 | 103'4 | ... | ... | -0.769 |
| 0.212048 | ... | ... | 11'4 | 0'0 | 11'4 | 6500 | 107'6 | 0'0 | 107'6 | ... | ... | -0.779697 |
| 0.202101 | ... | ... | 10'7 | 0'0 | 10'7 | 6550 | 112'1 | 0'0 | 112'1 | ... | ... | -0.789005 |
| 0.192253 | ... | ... | 10'2 | 0'0 | 10'2 | 6600 | 116'3 | 0'0 | 116'3 | ... | ... | -0.799506 |
| 0.182474 | ... | ... | 9'5 | 0'0 | 9'5 | 6650 | 120'7 | 0'0 | 120'7 | ... | ... | -0.807231 |
| 0.174062 | ... | ... | 9'1 | 0'0 | 9'1 | 6700 | 125'2 | 0'0 | 125'2 | ... | ... | -0.8162 |
| 0.165744 | ... | ... | 8'5 | 0'0 | 8'5 | 6750 | 129'6 | 0'0 | 129'6 | ... | ... | -0.82367 |
| 0.158881 | ... | ... | 8'2 | 0'0 | 8'2 | 6800 | 134'2 | 0'0 | 134'2 | ... | ... | -0.831031 |
| 0.150722 | ... | ... | 7'6 | 0'0 | 7'6 | 6850 | 138'6 | 0'0 | 138'6 | ... | ... | -0.838301 |
| 0.144044 | ... | ... | 7'3 | 0'0 | 7'3 | 6900 | 143'2 | 0'0 | 143'2 | ... | ... | -0.845496 |
| 0.137447 | ... | ... | 7'0 | 0'0 | 7'0 | 6950 | 147'7 | 0'0 | 147'7 | ... | ... | -0.851083 |
| 0.130917 | ... | ... | 6'5 | 0'0 | 6'5 | 7000 | 152'4 | 0'0 | 152'4 | ... | ... | -0.856573 |
| 0.12444 | ... | ... | 6'2 | 0'0 | 6'2 | 7050 | 157'1 | 0'0 | 157'1 | ... | ... | -0.861977 |
| 0.119555 | ... | ... | 6'0 | 0'0 | 6'0 | 7100 | 161'6 | 0'0 | 161'6 | ... | ... | -0.867307 |
| 0.113177 | ... | ... | 5'5 | 0'0 | 5'5 | 7150 | 166'3 | 0'0 | 166'3 | ... | ... | -0.872574 |
| 0.108421 | ... | ... | 5'3 | 0'0 | 5'3 | 7200 | 171'1 | 0'0 | 171'1 | ... | ... | -0.876135 |
| 0.103725 | ... | ... | 5'1 | 0'0 | 5'1 | 7250 | 175'7 | 0'0 | 175'7 | ... | ... | -0.879618 |
| 0.099081 | ... | ... | 4'7 | 0'0 | 4'7 | 7300 | 180'5 | 0'0 | 180'5 | ... | ... | -0.883028 |
| 0.09448 | ... | ... | 4'5 | 0'0 | 4'5 | 7350 | 185'3 | 0'0 | 185'3 | ... | ... | -0.88637 |
| 0.091597 | ... | ... | 4'4 | 0'0 | 4'4 | 7400 | 190'1 | 0'0 | 190'1 | ... | ... | -0.889652 |
| 0.087086 | ... | ... | 4'2 | 0'0 | 4'2 | 7450 | 194'7 | 0'0 | 194'7 | ... | ... | -0.892878 |
| 0.084313 | ... | ... | 4'1 | 0'0 | 4'1 | 7500 | 199'6 | 0'0 | 199'6 | ... | ... | -0.894366 |
| 0.079868 | ... | ... | 3'7 | 0'0 | 3'7 | 7550 | 204'4 | 0'0 | 204'4 | ... | ... | -0.897481 |
| 0.077185 | ... | ... | 3'6 | 0'0 | 3'6 | 7600 | 209'3 | 0'0 | 209'3 | ... | ... | -0.898866 |
| 0.074546 | ... | ... | 3'5 | 0'0 | 3'5 | 7650 | 214'1 | 0'0 | 214'1 | ... | ... | -0.901885 |
| 0.070174 | ... | ... | 3'3 | 0'0 | 3'3 | 7700 | 219'0 | 0'0 | 219'0 | ... | ... | -0.903178 |
| 0.065058 | ... | ... | 3'1 | 0'0 | 3'1 | 7800 | 228'6 | 0'0 | 228'6 | ... | ... | -0.905654 |
| 0.06006 | ... | ... | 2'7 | 0'0 | 2'7 | 7900 | 238'4 | 0'0 | 238'4 | ... | ... | -0.907996 |
| 0.057005 | ... | ... | 2'6 | 0'0 | 2'6 | 8000 | 248'3 | 0'0 | 248'3 | ... | ... | -0.908599 |
| 0.052207 | ... | ... | 2'4 | 0'0 | 2'4 | 8100 | 258'2 | 0'0 | 258'2 | ... | ... | -0.909142 |
| 0.049352 | ... | ... | 2'3 | 0'0 | 2'3 | 8200 | 268'0 | 0'0 | 268'0 | ... | ... | -0.911182 |
| 0.04658 | ... | ... | 2'2 | 0'0 | 2'2 | 8300 | 278'0 | 0'0 | 278'0 | ... | ... | -0.910074 |
| 0.043881 | ... | ... | 2'1 | 0'0 | 2'1 | 8400 | 287'7 | 0'0 | 287'7 | ... | ... | -0.910472 |
| 0.041248 | ... | ... | 2'0 | 0'0 | 2'0 | 8500 | 297'7 | 0'0 | 297'7 | ... | ... | -0.909386 |
| 0.03867 | ... | ... | 1'7 | 0'0 | 1'7 | 8600 | 307'6 | 0'0 | 307'6 | ... | ... | -0.909734 |
| 0.036142 | ... | ... | 1'6 | 0'0 | 1'6 | 8700 | 317'6 | 0'0 | 317'6 | ... | ... | -0.908668 |
| 0.033655 | ... | ... | 1'5 | 0'0 | 1'5 | 8800 | 327'6 | 0'0 | 327'6 | ... | ... | -0.90763 |
| 0.033139 | ... | ... | 1'5 | 0'0 | 1'5 | 8900 | 337'6 | 0'0 | 337'6 | ... | ... | -0.906618 |
| 0.030737 | ... | ... | 1'4 | 0'0 | 1'4 | 9000 | 347'6 | 0'0 | 347'6 | ... | ... | -0.905629 |
| 0.030293 | ... | ... | 1'4 | 0'0 | 1'4 | 9100 | 357'6 | 0'0 | 357'6 | ... | ... | -0.904662 |
| 0.027959 | ... | ... | 1'3 | 0'0 | 1'3 | 9200 | 367'6 | 0'0 | 367'6 | ... | ... | -0.903715 |
| 0.027578 | ... | ... | 1'3 | 0'0 | 1'3 | 9300 | 377'6 | 0'0 | 377'6 | ... | ... | -0.902786 |
| 0.025298 | ... | ... | 1'2 | 0'0 | 1'2 | 9400 | 387'6 | 0'0 | 387'6 | ... | ... | -0.901874 |
| 0.024971 | ... | ... | 1'2 | 0'0 | 1'2 | 9500 | 397'6 | 0'0 | 397'6 | ... | ... | -0.900978 |
| 0.022733 | ... | ... | 1'1 | 0'0 | 1'1 | 9600 | 407'6 | 0'0 | 407'6 | ... | ... | -0.900097 |
| 0.022453 | ... | ... | 1'1 | 0'0 | 1'1 | 9700 | 417'6 | 0'0 | 417'6 | ... | ... | -0.899229 |
| 0.022186 | ... | ... | 1'1 | 0'0 | 1'1 | 9800 | 427'6 | 0'0 | 427'6 | ... | ... | -0.898374 |
| 0.020006 | ... | ... | 1'0 | 0'0 | 1'0 | 9900 | 437'6 | 0'0 | 437'6 | ... | ... | -0.897532 |
| 0.019778 | ... | ... | 1'0 | 0'0 | 1'0 | 10000 | 447'6 | 0'0 | 447'6 | ... | ... | -0.8967 |
| 0.014246 | ... | ... | 0'6 | 0'0 | 0'6 | 11000 | 547'6 | 0'0 | 547'6 | ... | ... | -0.888887 |
| 0.009461 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 647'6 | 0'0 | 647'6 | ... | ... | -0.881726 |
| 0.006974 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 747'6 | 0'0 | 747'6 | ... | ... | -0.875001 |
| 0.006579 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 847'6 | 0'0 | 847'6 | ... | ... | -0.868593 |
| 0.004457 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 947'6 | 0'0 | 947'6 | ... | ... | -0.862429 |
| 0.002059 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1447'6 | 0'0 | 1447'6 | ... | ... | -0.834042 |
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.