Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.942596 | ... | ... | 267'2 | 0'0 | 267'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002812 |
| 0.942181 | ... | ... | 257'2 | 0'0 | 257'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00295 |
| 0.941825 | ... | ... | 247'2 | 0'0 | 247'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003097 |
| 0.941531 | ... | ... | 237'2 | 0'0 | 237'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00567 |
| 0.941309 | ... | ... | 227'2 | 0'0 | 227'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00596 |
| 0.941165 | ... | ... | 217'2 | 0'0 | 217'2 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008606 |
| 0.941113 | ... | ... | 207'2 | 0'0 | 207'2 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011297 |
| 0.941163 | ... | ... | 197'2 | 0'0 | 197'2 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.014088 |
| 0.941335 | ... | ... | 187'2 | 0'0 | 187'2 | 3800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.017022 |
| 0.941648 | ... | ... | 177'2 | 0'0 | 177'2 | 3900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.020136 |
| 0.942131 | ... | ... | 167'2 | 0'0 | 167'2 | 4000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.02553 |
| 0.939335 | ... | ... | 157'4 | 0'0 | 157'4 | 4100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.0331 |
| 0.936259 | ... | ... | 147'6 | 0'0 | 147'6 | 4200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.040897 |
| 0.929251 | ... | ... | 138'2 | 0'0 | 138'2 | 4300 | 2'3 | 0'0 | 2'3 | ... | ... | -0.050836 |
| 0.925548 | ... | ... | 133'4 | 0'0 | 133'4 | 4350 | 2'6 | 0'0 | 2'6 | ... | ... | -0.057639 |
| 0.919959 | ... | ... | 128'7 | 0'0 | 128'7 | 4400 | 3'1 | 0'0 | 3'1 | ... | ... | -0.064479 |
| 0.914235 | ... | ... | 124'2 | 0'0 | 124'2 | 4450 | 3'4 | 0'0 | 3'4 | ... | ... | -0.071401 |
| 0.906713 | ... | ... | 119'6 | 0'0 | 119'6 | 4500 | 4'0 | 0'0 | 4'0 | ... | ... | -0.079942 |
| 0.899079 | ... | ... | 115'2 | 0'0 | 115'2 | 4550 | 4'4 | 0'0 | 4'4 | ... | ... | -0.088539 |
| 0.889782 | ... | ... | 110'7 | 0'0 | 110'7 | 4600 | 5'1 | 0'0 | 5'1 | ... | ... | -0.098607 |
| 0.878968 | ... | ... | 106'5 | 0'0 | 106'5 | 4650 | 5'6 | 0'0 | 5'6 | ... | ... | -0.10872 |
| 0.868128 | ... | ... | 102'3 | 0'0 | 102'3 | 4700 | 6'4 | 0'0 | 6'4 | ... | ... | -0.120167 |
| 0.855918 | ... | ... | 98'2 | 0'0 | 98'2 | 4750 | 7'3 | 0'0 | 7'3 | ... | ... | -0.132811 |
| 0.842484 | ... | ... | 94'2 | 0'0 | 94'2 | 4800 | 8'3 | 0'0 | 8'3 | ... | ... | -0.146514 |
| 0.827972 | ... | ... | 90'3 | 0'0 | 90'3 | 4850 | 9'3 | 0'0 | 9'3 | ... | ... | -0.160163 |
| 0.812521 | ... | ... | 86'5 | 0'0 | 86'5 | 4900 | 10'4 | 0'0 | 10'4 | ... | ... | -0.174765 |
| 0.797176 | ... | ... | 82'7 | 0'0 | 82'7 | 4950 | 11'6 | 0'0 | 11'6 | ... | ... | -0.190202 |
| 0.780145 | ... | ... | 79'3 | 0'0 | 79'3 | 5000 | 13'2 | 0'0 | 13'2 | ... | ... | -0.207113 |
| 0.762549 | ... | ... | 76'0 | 0'0 | 76'0 | 5050 | 14'6 | 0'0 | 14'6 | ... | ... | -0.223803 |
| 0.745157 | ... | ... | 72'5 | 0'0 | 72'5 | 5100 | 16'3 | 0'0 | 16'3 | ... | ... | -0.240997 |
| 0.726662 | ... | ... | 69'4 | 0'0 | 69'4 | 5150 | 18'1 | 0'0 | 18'1 | ... | ... | -0.258596 |
| 0.707908 | ... | ... | 66'4 | 0'0 | 66'4 | 5200 | 20'0 | 0'0 | 20'0 | ... | ... | -0.276505 |
| 0.689416 | ... | ... | 63'4 | 0'0 | 63'4 | 5250 | 22'0 | 0'0 | 22'0 | ... | ... | -0.294635 |
| 0.670335 | ... | ... | 60'6 | 0'0 | 60'6 | 5300 | 24'1 | 0'0 | 24'1 | ... | ... | -0.312897 |
| 0.651547 | ... | ... | 58'0 | 0'0 | 58'0 | 5350 | 26'3 | 0'0 | 26'3 | ... | ... | -0.331211 |
| 0.632477 | ... | ... | 55'4 | 0'0 | 55'4 | 5400 | 28'5 | 0'0 | 28'5 | ... | ... | -0.349291 |
| 0.613728 | ... | ... | 53'0 | 0'0 | 53'0 | 5450 | 31'1 | 0'0 | 31'1 | ... | ... | -0.367529 |
| 0.595187 | ... | ... | 50'4 | 0'0 | 50'4 | 5500 | 33'5 | 0'0 | 33'5 | ... | ... | -0.385498 |
| 0.57667 | ... | ... | 48'2 | 0'0 | 48'2 | 5550 | 36'1 | 0'0 | 36'1 | ... | ... | -0.40329 |
| 0.558401 | ... | ... | 46'0 | 0'0 | 46'0 | 5600 | 38'7 | 0'0 | 38'7 | ... | ... | -0.42095 |
| 0.540288 | ... | ... | 43'6 | 0'0 | 43'6 | 5650 | 41'5 | 0'0 | 41'5 | ... | ... | -0.438389 |
| 0.522493 | ... | ... | 41'6 | 0'0 | 41'6 | 5700 | 44'3 | 0'0 | 44'3 | ... | ... | -0.455685 |
| 0.504903 | ... | ... | 39'6 | 0'0 | 39'6 | 5750 | 47'3 | 0'0 | 47'3 | ... | ... | -0.472569 |
| 0.487665 | ... | ... | 37'7 | 0'0 | 37'7 | 5800 | 50'3 | 0'0 | 50'3 | ... | ... | -0.489259 |
| 0.470856 | ... | ... | 36'1 | 0'0 | 36'1 | 5850 | 53'4 | 0'0 | 53'4 | ... | ... | -0.505558 |
| 0.454229 | ... | ... | 34'3 | 0'0 | 34'3 | 5900 | 56'6 | 0'0 | 56'6 | ... | ... | -0.521393 |
| 0.438086 | ... | ... | 32'6 | 0'0 | 32'6 | 5950 | 60'0 | 0'0 | 60'0 | ... | ... | -0.537044 |
| 0.422502 | ... | ... | 31'2 | 0'0 | 31'2 | 6000 | 63'3 | 0'0 | 63'3 | ... | ... | -0.552176 |
| 0.407095 | ... | ... | 29'6 | 0'0 | 29'6 | 6050 | 66'7 | 0'0 | 66'7 | ... | ... | -0.566718 |
| 0.392309 | ... | ... | 28'3 | 0'0 | 28'3 | 6100 | 70'3 | 0'0 | 70'3 | ... | ... | -0.581074 |
| 0.378214 | ... | ... | 27'1 | 0'0 | 27'1 | 6150 | 74'0 | 0'0 | 74'0 | ... | ... | -0.594782 |
| 0.364306 | ... | ... | 25'7 | 0'0 | 25'7 | 6200 | 77'6 | 0'0 | 77'6 | ... | ... | -0.607778 |
| 0.350537 | ... | ... | 24'5 | 0'0 | 24'5 | 6250 | 81'3 | 0'0 | 81'3 | ... | ... | -0.621151 |
| 0.337519 | ... | ... | 23'4 | 0'0 | 23'4 | 6300 | 85'2 | 0'0 | 85'2 | ... | ... | -0.63321 |
| 0.324634 | ... | ... | 22'3 | 0'0 | 22'3 | 6350 | 89'0 | 0'0 | 89'0 | ... | ... | -0.64572 |
| 0.312568 | ... | ... | 21'3 | 0'0 | 21'3 | 6400 | 93'0 | 0'0 | 93'0 | ... | ... | -0.656792 |
| 0.300635 | ... | ... | 20'3 | 0'0 | 20'3 | 6450 | 96'7 | 0'0 | 96'7 | ... | ... | -0.668379 |
| 0.289589 | ... | ... | 19'4 | 0'0 | 19'4 | 6500 | 100'7 | 0'0 | 100'7 | ... | ... | -0.679136 |
| 0.278679 | ... | ... | 18'5 | 0'0 | 18'5 | 6550 | 104'7 | 0'0 | 104'7 | ... | ... | -0.689765 |
| 0.267877 | ... | ... | 17'6 | 0'0 | 17'6 | 6600 | 109'0 | 0'0 | 109'0 | ... | ... | -0.699502 |
| 0.258034 | ... | ... | 17'0 | 0'0 | 17'0 | 6650 | 113'1 | 0'0 | 113'1 | ... | ... | -0.709104 |
| 0.247401 | ... | ... | 16'1 | 0'0 | 16'1 | 6700 | 117'3 | 0'0 | 117'3 | ... | ... | -0.717758 |
| 0.238678 | ... | ... | 15'4 | 0'0 | 15'4 | 6750 | 121'4 | 0'0 | 121'4 | ... | ... | -0.727125 |
| 0.229121 | ... | ... | 14'6 | 0'0 | 14'6 | 6800 | 125'6 | 0'0 | 125'6 | ... | ... | -0.735535 |
| 0.220608 | ... | ... | 14'1 | 0'0 | 14'1 | 6850 | 130'0 | 0'0 | 130'0 | ... | ... | -0.743838 |
| 0.212185 | ... | ... | 13'4 | 0'0 | 13'4 | 6900 | 134'3 | 0'0 | 134'3 | ... | ... | -0.75113 |
| 0.203835 | ... | ... | 12'7 | 0'0 | 12'7 | 6950 | 138'6 | 0'0 | 138'6 | ... | ... | -0.758303 |
| 0.196608 | ... | ... | 12'3 | 0'0 | 12'3 | 7000 | 143'1 | 0'0 | 143'1 | ... | ... | -0.765373 |
| 0.189471 | ... | ... | 11'7 | 0'0 | 11'7 | 7050 | 147'4 | 0'0 | 147'4 | ... | ... | -0.772349 |
| 0.182411 | ... | ... | 11'3 | 0'0 | 11'3 | 7100 | 152'0 | 0'0 | 152'0 | ... | ... | -0.778258 |
| 0.175417 | ... | ... | 10'7 | 0'0 | 10'7 | 7150 | 156'4 | 0'0 | 156'4 | ... | ... | -0.784063 |
| 0.169625 | ... | ... | 10'4 | 0'0 | 10'4 | 7200 | 161'0 | 0'0 | 161'0 | ... | ... | -0.789776 |
| 0.16275 | ... | ... | 10'0 | 0'0 | 10'0 | 7250 | 165'4 | 0'0 | 165'4 | ... | ... | -0.795403 |
| 0.157097 | ... | ... | 9'5 | 0'0 | 9'5 | 7300 | 170'1 | 0'0 | 170'1 | ... | ... | -0.799918 |
| 0.151508 | ... | ... | 9'2 | 0'0 | 9'2 | 7350 | 174'5 | 0'0 | 174'5 | ... | ... | -0.805386 |
| 0.145976 | ... | ... | 8'7 | 0'0 | 8'7 | 7400 | 179'2 | 0'0 | 179'2 | ... | ... | -0.809733 |
| 0.141729 | ... | ... | 8'5 | 0'0 | 8'5 | 7450 | 183'7 | 0'0 | 183'7 | ... | ... | -0.814001 |
| 0.136305 | ... | ... | 8'2 | 0'0 | 8'2 | 7500 | 188'4 | 0'0 | 188'4 | ... | ... | -0.818197 |
| 0.132184 | ... | ... | 8'0 | 0'0 | 8'0 | 7550 | 193'2 | 0'0 | 193'2 | ... | ... | -0.821248 |
| 0.126841 | ... | ... | 7'5 | 0'0 | 7'5 | 7600 | 197'7 | 0'0 | 197'7 | ... | ... | -0.825305 |
| 0.122821 | ... | ... | 7'3 | 0'0 | 7'3 | 7650 | 202'5 | 0'0 | 202'5 | ... | ... | -0.828216 |
| 0.118849 | ... | ... | 7'1 | 0'0 | 7'1 | 7700 | 207'2 | 0'0 | 207'2 | ... | ... | -0.832153 |
| 0.111033 | ... | ... | 6'5 | 0'0 | 6'5 | 7800 | 216'6 | 0'0 | 216'6 | ... | ... | -0.83767 |
| 0.104717 | ... | ... | 6'2 | 0'0 | 6'2 | 7900 | 226'2 | 0'0 | 226'2 | ... | ... | -0.842971 |
| 0.09718 | ... | ... | 5'6 | 0'0 | 5'6 | 8000 | 235'6 | 0'0 | 235'6 | ... | ... | -0.848078 |
| 0.092534 | ... | ... | 5'4 | 0'0 | 5'4 | 8100 | 245'3 | 0'0 | 245'3 | ... | ... | -0.851903 |
| 0.08662 | ... | ... | 5'1 | 0'0 | 5'1 | 8200 | 255'0 | 0'0 | 255'0 | ... | ... | -0.855569 |
| 0.080794 | ... | ... | 4'6 | 0'0 | 4'6 | 8300 | 264'6 | 0'0 | 264'6 | ... | ... | -0.857993 |
| 0.076497 | ... | ... | 4'4 | 0'0 | 4'4 | 8400 | 274'3 | 0'0 | 274'3 | ... | ... | -0.861383 |
| 0.072294 | ... | ... | 4'2 | 0'0 | 4'2 | 8500 | 284'1 | 0'0 | 284'1 | ... | ... | -0.863567 |
| 0.068171 | ... | ... | 4'0 | 0'0 | 4'0 | 8600 | 293'7 | 0'0 | 293'7 | ... | ... | -0.865648 |
| 0.064115 | ... | ... | 3'6 | 0'0 | 3'6 | 8700 | 303'6 | 0'0 | 303'6 | ... | ... | -0.866573 |
| 0.061627 | ... | ... | 3'5 | 0'0 | 3'5 | 8800 | 313'4 | 0'0 | 313'4 | ... | ... | -0.868482 |
| 0.057696 | ... | ... | 3'3 | 0'0 | 3'3 | 8900 | 323'3 | 0'0 | 323'3 | ... | ... | -0.869269 |
| 0.055336 | ... | ... | 3'2 | 0'0 | 3'2 | 9000 | 333'2 | 0'0 | 333'2 | ... | ... | -0.870003 |
| 0.051494 | ... | ... | 3'0 | 0'0 | 3'0 | 9100 | 343'1 | 0'0 | 343'1 | ... | ... | -0.870686 |
| 0.049237 | ... | ... | 2'7 | 0'0 | 2'7 | 9200 | 353'0 | 0'0 | 353'0 | ... | ... | -0.871323 |
| 0.047024 | ... | ... | 2'6 | 0'0 | 2'6 | 9300 | 362'7 | 0'0 | 362'7 | ... | ... | -0.871918 |
| 0.044852 | ... | ... | 2'5 | 0'0 | 2'5 | 9400 | 372'7 | 0'0 | 372'7 | ... | ... | -0.871498 |
| 0.042716 | ... | ... | 2'4 | 0'0 | 2'4 | 9500 | 382'6 | 0'0 | 382'6 | ... | ... | -0.872026 |
| 0.040612 | ... | ... | 2'3 | 0'0 | 2'3 | 9600 | 392'6 | 0'0 | 392'6 | ... | ... | -0.871572 |
| 0.038537 | ... | ... | 2'2 | 0'0 | 2'2 | 9700 | 402'6 | 0'0 | 402'6 | ... | ... | -0.87111 |
| 0.038079 | ... | ... | 2'2 | 0'0 | 2'2 | 9800 | 412'6 | 0'0 | 412'6 | ... | ... | -0.870641 |
| 0.036063 | ... | ... | 2'1 | 0'0 | 2'1 | 9900 | 422'6 | 0'0 | 422'6 | ... | ... | -0.870165 |
| 0.034067 | ... | ... | 2'0 | 0'0 | 2'0 | 10000 | 432'6 | 0'0 | 432'6 | ... | ... | -0.869684 |
| 0.024733 | ... | ... | 1'4 | 0'0 | 1'4 | 11000 | 532'6 | 0'0 | 532'6 | ... | ... | -0.864643 |
| 0.018202 | ... | ... | 1'1 | 0'0 | 1'1 | 12000 | 632'6 | 0'0 | 632'6 | ... | ... | -0.859363 |
| 0.015491 | ... | ... | 1'0 | 0'0 | 1'0 | 13000 | 732'6 | 0'0 | 732'6 | ... | ... | -0.853988 |
| 0.011597 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 832'6 | 0'0 | 832'6 | ... | ... | -0.848588 |
| 0.011035 | ... | ... | 0'6 | 0'0 | 0'6 | 15000 | 932'6 | 0'0 | 932'6 | ... | ... | -0.8432 |
| 0.006625 | ... | ... | 0'4 | 0'0 | 0'4 | 20000 | 1432'6 | 0'0 | 1432'6 | ... | ... | -0.816892 |
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.