Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.924022 | ... | ... | 261'6 | 0'0 | 261'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002899 |
| 0.922712 | ... | ... | 251'6 | 0'0 | 251'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003044 |
| 0.921396 | ... | ... | 241'6 | 0'0 | 241'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003199 |
| 0.920072 | ... | ... | 231'6 | 0'0 | 231'6 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005859 |
| 0.918738 | ... | ... | 221'6 | 0'0 | 221'6 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006166 |
| 0.917389 | ... | ... | 211'6 | 0'0 | 211'6 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008911 |
| 0.916021 | ... | ... | 201'6 | 0'0 | 201'6 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011708 |
| 0.914629 | ... | ... | 191'6 | 0'0 | 191'6 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.014617 |
| 0.913207 | ... | ... | 181'6 | 0'0 | 181'6 | 3800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.017682 |
| 0.911748 | ... | ... | 171'6 | 0'0 | 171'6 | 3900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.023068 |
| 0.910243 | ... | ... | 161'6 | 0'0 | 161'6 | 4000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.030624 |
| 0.906302 | ... | ... | 152'0 | 0'0 | 152'0 | 4100 | 1'6 | 0'0 | 1'6 | ... | ... | -0.038356 |
| 0.900759 | ... | ... | 142'3 | 0'0 | 142'3 | 4200 | 2'2 | 0'0 | 2'2 | ... | ... | -0.048206 |
| 0.892205 | ... | ... | 133'0 | 0'0 | 133'0 | 4300 | 3'0 | 0'0 | 3'0 | ... | ... | -0.06173 |
| 0.880511 | ... | ... | 123'7 | 0'0 | 123'7 | 4400 | 3'7 | 0'0 | 3'7 | ... | ... | -0.077015 |
| 0.873776 | ... | ... | 119'3 | 0'0 | 119'3 | 4450 | 4'3 | 0'0 | 4'3 | ... | ... | -0.085501 |
| 0.865688 | ... | ... | 115'0 | 0'0 | 115'0 | 4500 | 5'0 | 0'0 | 5'0 | ... | ... | -0.095442 |
| 0.856314 | ... | ... | 110'6 | 0'0 | 110'6 | 4550 | 5'5 | 0'0 | 5'5 | ... | ... | -0.105411 |
| 0.846783 | ... | ... | 106'4 | 0'0 | 106'4 | 4600 | 6'3 | 0'0 | 6'3 | ... | ... | -0.116693 |
| 0.836053 | ... | ... | 102'3 | 0'0 | 102'3 | 4650 | 7'2 | 0'0 | 7'2 | ... | ... | -0.129151 |
| 0.824218 | ... | ... | 98'3 | 0'0 | 98'3 | 4700 | 8'1 | 0'0 | 8'1 | ... | ... | -0.141586 |
| 0.812265 | ... | ... | 94'3 | 0'0 | 94'3 | 4750 | 9'1 | 0'0 | 9'1 | ... | ... | -0.15508 |
| 0.798469 | ... | ... | 90'5 | 0'0 | 90'5 | 4800 | 10'2 | 0'0 | 10'2 | ... | ... | -0.169508 |
| 0.784647 | ... | ... | 86'7 | 0'0 | 86'7 | 4850 | 11'4 | 0'0 | 11'4 | ... | ... | -0.18475 |
| 0.770014 | ... | ... | 83'2 | 0'0 | 83'2 | 4900 | 12'6 | 0'0 | 12'6 | ... | ... | -0.199919 |
| 0.75467 | ... | ... | 79'6 | 0'0 | 79'6 | 4950 | 14'2 | 0'0 | 14'2 | ... | ... | -0.21652 |
| 0.738715 | ... | ... | 76'3 | 0'0 | 76'3 | 5000 | 15'6 | 0'0 | 15'6 | ... | ... | -0.232978 |
| 0.722766 | ... | ... | 73'0 | 0'0 | 73'0 | 5050 | 17'3 | 0'0 | 17'3 | ... | ... | -0.249959 |
| 0.705812 | ... | ... | 69'7 | 0'0 | 69'7 | 5100 | 19'1 | 0'0 | 19'1 | ... | ... | -0.267366 |
| 0.688928 | ... | ... | 66'6 | 0'0 | 66'6 | 5150 | 20'7 | 0'0 | 20'7 | ... | ... | -0.284679 |
| 0.671683 | ... | ... | 63'6 | 0'0 | 63'6 | 5200 | 22'7 | 0'0 | 22'7 | ... | ... | -0.302724 |
| 0.653884 | ... | ... | 61'0 | 0'0 | 61'0 | 5250 | 24'7 | 0'0 | 24'7 | ... | ... | -0.320623 |
| 0.636236 | ... | ... | 58'2 | 0'0 | 58'2 | 5300 | 27'1 | 0'0 | 27'1 | ... | ... | -0.338951 |
| 0.618648 | ... | ... | 55'4 | 0'0 | 55'4 | 5350 | 29'3 | 0'0 | 29'3 | ... | ... | -0.357087 |
| 0.600817 | ... | ... | 53'0 | 0'0 | 53'0 | 5400 | 31'5 | 0'0 | 31'5 | ... | ... | -0.375127 |
| 0.583099 | ... | ... | 50'4 | 0'0 | 50'4 | 5450 | 34'1 | 0'0 | 34'1 | ... | ... | -0.393286 |
| 0.565409 | ... | ... | 48'2 | 0'0 | 48'2 | 5500 | 36'5 | 0'0 | 36'5 | ... | ... | -0.411299 |
| 0.547834 | ... | ... | 45'7 | 0'0 | 45'7 | 5550 | 39'3 | 0'0 | 39'3 | ... | ... | -0.429155 |
| 0.530445 | ... | ... | 43'6 | 0'0 | 43'6 | 5600 | 42'0 | 0'0 | 42'0 | ... | ... | -0.446919 |
| 0.51317 | ... | ... | 41'5 | 0'0 | 41'5 | 5650 | 44'7 | 0'0 | 44'7 | ... | ... | -0.464367 |
| 0.496341 | ... | ... | 39'6 | 0'0 | 39'6 | 5700 | 47'6 | 0'0 | 47'6 | ... | ... | -0.481672 |
| 0.479433 | ... | ... | 37'6 | 0'0 | 37'6 | 5750 | 50'6 | 0'0 | 50'6 | ... | ... | -0.498656 |
| 0.463125 | ... | ... | 36'0 | 0'0 | 36'0 | 5800 | 53'7 | 0'0 | 53'7 | ... | ... | -0.515238 |
| 0.446952 | ... | ... | 34'2 | 0'0 | 34'2 | 5850 | 57'0 | 0'0 | 57'0 | ... | ... | -0.53169 |
| 0.430852 | ... | ... | 32'4 | 0'0 | 32'4 | 5900 | 60'2 | 0'0 | 60'2 | ... | ... | -0.547679 |
| 0.415631 | ... | ... | 31'0 | 0'0 | 31'0 | 5950 | 63'5 | 0'0 | 63'5 | ... | ... | -0.56313 |
| 0.400549 | ... | ... | 29'4 | 0'0 | 29'4 | 6000 | 67'0 | 0'0 | 67'0 | ... | ... | -0.578446 |
| 0.385556 | ... | ... | 28'0 | 0'0 | 28'0 | 6050 | 70'3 | 0'0 | 70'3 | ... | ... | -0.593681 |
| 0.371158 | ... | ... | 26'5 | 0'0 | 26'5 | 6100 | 74'0 | 0'0 | 74'0 | ... | ... | -0.607752 |
| 0.357431 | ... | ... | 25'3 | 0'0 | 25'3 | 6150 | 77'5 | 0'0 | 77'5 | ... | ... | -0.621672 |
| 0.343817 | ... | ... | 24'1 | 0'0 | 24'1 | 6200 | 81'2 | 0'0 | 81'2 | ... | ... | -0.635487 |
| 0.330946 | ... | ... | 23'0 | 0'0 | 23'0 | 6250 | 85'0 | 0'0 | 85'0 | ... | ... | -0.648554 |
| 0.318184 | ... | ... | 21'7 | 0'0 | 21'7 | 6300 | 88'6 | 0'0 | 88'6 | ... | ... | -0.661518 |
| 0.305496 | ... | ... | 20'6 | 0'0 | 20'6 | 6350 | 92'5 | 0'0 | 92'5 | ... | ... | -0.673661 |
| 0.293626 | ... | ... | 19'6 | 0'0 | 19'6 | 6400 | 96'5 | 0'0 | 96'5 | ... | ... | -0.68491 |
| 0.282646 | ... | ... | 18'7 | 0'0 | 18'7 | 6450 | 100'4 | 0'0 | 100'4 | ... | ... | -0.696841 |
| 0.271782 | ... | ... | 18'0 | 0'0 | 18'0 | 6500 | 104'5 | 0'0 | 104'5 | ... | ... | -0.707018 |
| 0.261009 | ... | ... | 17'1 | 0'0 | 17'1 | 6550 | 108'5 | 0'0 | 108'5 | ... | ... | -0.717934 |
| 0.251202 | ... | ... | 16'3 | 0'0 | 16'3 | 6600 | 112'7 | 0'0 | 112'7 | ... | ... | -0.726963 |
| 0.241497 | ... | ... | 15'5 | 0'0 | 15'5 | 6650 | 117'0 | 0'0 | 117'0 | ... | ... | -0.73678 |
| 0.231872 | ... | ... | 14'7 | 0'0 | 14'7 | 6700 | 121'2 | 0'0 | 121'2 | ... | ... | -0.745554 |
| 0.223294 | ... | ... | 14'2 | 0'0 | 14'2 | 6750 | 125'4 | 0'0 | 125'4 | ... | ... | -0.754219 |
| 0.214811 | ... | ... | 13'5 | 0'0 | 13'5 | 6800 | 129'6 | 0'0 | 129'6 | ... | ... | -0.762793 |
| 0.206407 | ... | ... | 13'0 | 0'0 | 13'0 | 6850 | 134'1 | 0'0 | 134'1 | ... | ... | -0.770252 |
| 0.199125 | ... | ... | 12'4 | 0'0 | 12'4 | 6900 | 138'4 | 0'0 | 138'4 | ... | ... | -0.777605 |
| 0.190856 | ... | ... | 11'7 | 0'0 | 11'7 | 6950 | 142'7 | 0'0 | 142'7 | ... | ... | -0.784866 |
| 0.183729 | ... | ... | 11'3 | 0'0 | 11'3 | 7000 | 147'3 | 0'0 | 147'3 | ... | ... | -0.790949 |
| 0.177801 | ... | ... | 11'0 | 0'0 | 11'0 | 7050 | 151'6 | 0'0 | 151'6 | ... | ... | -0.798041 |
| 0.170823 | ... | ... | 10'4 | 0'0 | 10'4 | 7100 | 156'2 | 0'0 | 156'2 | ... | ... | -0.803941 |
| 0.165059 | ... | ... | 10'1 | 0'0 | 10'1 | 7150 | 160'6 | 0'0 | 160'6 | ... | ... | -0.809756 |
| 0.158185 | ... | ... | 9'5 | 0'0 | 9'5 | 7200 | 165'3 | 0'0 | 165'3 | ... | ... | -0.814332 |
| 0.152547 | ... | ... | 9'2 | 0'0 | 9'2 | 7250 | 169'7 | 0'0 | 169'7 | ... | ... | -0.819988 |
| 0.146968 | ... | ... | 8'7 | 0'0 | 8'7 | 7300 | 174'4 | 0'0 | 174'4 | ... | ... | -0.824394 |
| 0.142681 | ... | ... | 8'5 | 0'0 | 8'5 | 7350 | 179'1 | 0'0 | 179'1 | ... | ... | -0.828722 |
| 0.137214 | ... | ... | 8'2 | 0'0 | 8'2 | 7400 | 183'6 | 0'0 | 183'6 | ... | ... | -0.832977 |
| 0.131781 | ... | ... | 7'7 | 0'0 | 7'7 | 7450 | 188'3 | 0'0 | 188'3 | ... | ... | -0.837165 |
| 0.127672 | ... | ... | 7'5 | 0'0 | 7'5 | 7500 | 193'0 | 0'0 | 193'0 | ... | ... | -0.841291 |
| 0.123619 | ... | ... | 7'3 | 0'0 | 7'3 | 7550 | 197'6 | 0'0 | 197'6 | ... | ... | -0.844127 |
| 0.118293 | ... | ... | 7'0 | 0'0 | 7'0 | 7600 | 202'3 | 0'0 | 202'3 | ... | ... | -0.848135 |
| 0.114321 | ... | ... | 6'6 | 0'0 | 6'6 | 7650 | 207'1 | 0'0 | 207'1 | ... | ... | -0.850847 |
| 0.110389 | ... | ... | 6'4 | 0'0 | 6'4 | 7700 | 211'7 | 0'0 | 211'7 | ... | ... | -0.853502 |
| 0.104006 | ... | ... | 6'1 | 0'0 | 6'1 | 7800 | 221'3 | 0'0 | 221'3 | ... | ... | -0.858655 |
| 0.096383 | ... | ... | 5'5 | 0'0 | 5'5 | 7900 | 230'7 | 0'0 | 230'7 | ... | ... | -0.863617 |
| 0.090271 | ... | ... | 5'2 | 0'0 | 5'2 | 8000 | 240'4 | 0'0 | 240'4 | ... | ... | -0.867154 |
| 0.085713 | ... | ... | 5'0 | 0'0 | 5'0 | 8100 | 250'1 | 0'0 | 250'1 | ... | ... | -0.870537 |
| 0.079821 | ... | ... | 4'5 | 0'0 | 4'5 | 8200 | 259'6 | 0'0 | 259'6 | ... | ... | -0.87378 |
| 0.075482 | ... | ... | 4'3 | 0'0 | 4'3 | 8300 | 269'4 | 0'0 | 269'4 | ... | ... | -0.875663 |
| 0.071236 | ... | ... | 4'1 | 0'0 | 4'1 | 8400 | 279'2 | 0'0 | 279'2 | ... | ... | -0.877445 |
| 0.067069 | ... | ... | 3'7 | 0'0 | 3'7 | 8500 | 289'0 | 0'0 | 289'0 | ... | ... | -0.879137 |
| 0.062969 | ... | ... | 3'5 | 0'0 | 3'5 | 8600 | 298'7 | 0'0 | 298'7 | ... | ... | -0.879557 |
| 0.058925 | ... | ... | 3'3 | 0'0 | 3'3 | 8700 | 308'6 | 0'0 | 308'6 | ... | ... | -0.879931 |
| 0.056486 | ... | ... | 3'2 | 0'0 | 3'2 | 8800 | 318'5 | 0'0 | 318'5 | ... | ... | -0.880263 |
| 0.052544 | ... | ... | 3'0 | 0'0 | 3'0 | 8900 | 328'4 | 0'0 | 328'4 | ... | ... | -0.880557 |
| 0.050218 | ... | ... | 2'7 | 0'0 | 2'7 | 9000 | 338'3 | 0'0 | 338'3 | ... | ... | -0.880816 |
| 0.047941 | ... | ... | 2'6 | 0'0 | 2'6 | 9100 | 348'3 | 0'0 | 348'3 | ... | ... | -0.879954 |
| 0.045709 | ... | ... | 2'5 | 0'0 | 2'5 | 9200 | 358'2 | 0'0 | 358'2 | ... | ... | -0.880166 |
| 0.043516 | ... | ... | 2'4 | 0'0 | 2'4 | 9300 | 368'2 | 0'0 | 368'2 | ... | ... | -0.8793 |
| 0.041359 | ... | ... | 2'3 | 0'0 | 2'3 | 9400 | 378'2 | 0'0 | 378'2 | ... | ... | -0.878443 |
| 0.039233 | ... | ... | 2'2 | 0'0 | 2'2 | 9500 | 388'2 | 0'0 | 388'2 | ... | ... | -0.877595 |
| 0.037134 | ... | ... | 2'1 | 0'0 | 2'1 | 9600 | 398'2 | 0'0 | 398'2 | ... | ... | -0.876754 |
| 0.036689 | ... | ... | 2'1 | 0'0 | 2'1 | 9700 | 408'2 | 0'0 | 408'2 | ... | ... | -0.875921 |
| 0.034649 | ... | ... | 2'0 | 0'0 | 2'0 | 9800 | 418'2 | 0'0 | 418'2 | ... | ... | -0.875095 |
| 0.034255 | ... | ... | 2'0 | 0'0 | 2'0 | 9900 | 428'2 | 0'0 | 428'2 | ... | ... | -0.874276 |
| 0.032263 | ... | ... | 1'7 | 0'0 | 1'7 | 10000 | 438'2 | 0'0 | 438'2 | ... | ... | -0.873464 |
| 0.023039 | ... | ... | 1'3 | 0'0 | 1'3 | 11000 | 538'2 | 0'0 | 538'2 | ... | ... | -0.865633 |
| 0.01817 | ... | ... | 1'1 | 0'0 | 1'1 | 12000 | 638'2 | 0'0 | 638'2 | ... | ... | -0.858213 |
| 0.01391 | ... | ... | 0'7 | 0'0 | 0'7 | 13000 | 738'2 | 0'0 | 738'2 | ... | ... | -0.851091 |
| 0.011602 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 838'2 | 0'0 | 838'2 | ... | ... | -0.844204 |
| 0.009517 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 938'2 | 0'0 | 938'2 | ... | ... | -0.837511 |
| 0.003705 | ... | ... | 0'2 | 0'0 | 0'2 | 20000 | 1438'2 | 0'0 | 1438'2 | ... | ... | -0.806151 |
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.