Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988782 | ... | ... | 372'6 | -8'6 | 364'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001974 |
| 0.988604 | ... | ... | 362'6 | -8'6 | 354'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002057 |
| 0.988429 | ... | ... | 352'6 | -8'6 | 344'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002144 |
| 0.988256 | ... | ... | 342'6 | -8'6 | 334'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002234 |
| 0.988086 | ... | ... | 332'6 | -8'6 | 324'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002329 |
| 0.987917 | ... | ... | 322'6 | -8'6 | 314'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002429 |
| 0.987751 | ... | ... | 312'6 | -8'6 | 304'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002534 |
| 0.987586 | ... | ... | 302'6 | -8'6 | 294'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002645 |
| 0.987423 | ... | ... | 292'6 | -8'6 | 284'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002762 |
| 0.987262 | ... | ... | 282'6 | -8'6 | 274'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002887 |
| 0.987102 | ... | ... | 272'6 | -8'6 | 264'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003019 |
| 0.986944 | ... | ... | 262'6 | -8'6 | 254'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003159 |
| 0.986788 | ... | ... | 252'6 | -8'6 | 244'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003309 |
| 0.986633 | ... | ... | 242'6 | -8'6 | 234'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003471 |
| 0.986556 | ... | ... | 237'6 | -8'6 | 229'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003555 |
| 0.986479 | ... | ... | 232'6 | -8'6 | 224'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003643 |
| 0.986403 | ... | ... | 227'6 | -8'6 | 219'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003735 |
| 0.986327 | ... | ... | 222'6 | -8'6 | 214'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00383 |
| 0.986251 | ... | ... | 217'6 | -8'6 | 209'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003929 |
| 0.986176 | ... | ... | 212'6 | -8'6 | 204'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004032 |
| 0.986101 | ... | ... | 207'6 | -8'6 | 199'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004139 |
| 0.986026 | ... | ... | 202'6 | -8'6 | 194'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004252 |
| 0.985952 | ... | ... | 197'6 | -8'6 | 189'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004369 |
| 0.985878 | ... | ... | 192'6 | -8'6 | 184'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004492 |
| 0.985804 | ... | ... | 187'6 | -8'6 | 179'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004621 |
| 0.98573 | ... | ... | 182'6 | -8'6 | 174'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004755 |
| 0.985657 | ... | ... | 177'6 | -8'6 | 169'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004897 |
| 0.985584 | ... | ... | 172'6 | -8'6 | 164'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005046 |
| 0.985511 | ... | ... | 167'6 | -8'6 | 159'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005203 |
| 0.985438 | ... | ... | 162'6 | -8'6 | 154'0 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00537 |
| 0.985366 | ... | ... | 157'6 | -8'6 | 149'0 | 4850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.005545 |
| 0.985294 | ... | ... | 152'6 | -8'6 | 144'0 | 4900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.005731 |
| 0.981699 | ... | ... | 147'7 | -8'6 | 139'1 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010242 |
| 0.98148 | ... | ... | 142'7 | -8'6 | 134'1 | 5000 | 0'2 | 0'0 | 0'2 | 0'1 | 0'1 | -0.010597 |
| 0.981251 | ... | ... | 137'7 | -8'6 | 129'1 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010976 |
| 0.981009 | ... | ... | 132'7 | -8'6 | 124'1 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01138 |
| 0.980755 | ... | ... | 127'7 | -8'6 | 119'1 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011812 |
| 0.980485 | ... | ... | 122'7 | -8'6 | 114'1 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012277 |
| 0.976052 | ... | ... | 118'0 | -8'6 | 109'2 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017389 |
| 0.971558 | ... | ... | 113'1 | -8'6 | 104'3 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.022427 |
| 0.966945 | ... | ... | 108'2 | -8'6 | 99'4 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.027507 |
| 0.962161 | ... | ... | 103'3 | -8'6 | 94'5 | 5400 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.032709 |
| 0.957158 | ... | ... | 98'4 | -8'6 | 89'6 | 5450 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | -0.038098 |
| 0.948327 | ... | ... | 93'5 | -8'5 | 85'0 | 5500 | 1'1 | 0'1 | 1'0 | 1'2 | 0'7 | -0.047389 |
| 0.942733 | ... | ... | 88'7 | -8'6 | 80'1 | 5550 | 1'3 | 0'1 | 1'2 | ... | ... | -0.05679 |
| 0.930016 | ... | ... | 84'1 | -8'5 | 75'4 | 5600 | 1'5 | 0'1 | 1'4 | 1'6 | 1'6 | -0.066451 |
| 0.91718 | ... | ... | 79'4 | -8'5 | 70'7 | 5650 | 2'0 | 0'1 | 1'7 | 2'1 | 2'0 | -0.079642 |
| 0.904004 | ... | ... | 74'7 | -8'5 | 66'2 | 5700 | 2'3 | 0'1 | 2'2 | 2'5 | 2'3 | -0.09313 |
| 0.88753 | ... | ... | 70'3 | -8'5 | 61'6 | 5750 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | -0.109895 |
| 0.86803 | ... | ... | 66'0 | -8'5 | 57'3 | 5800 | 3'4 | 0'1 | 3'3 | 4'0 | 3'7 | -0.129648 |
| 0.843517 | ... | ... | 61'5 | -8'3 | 53'2 | 5850 | 4'2 | 0'2 | 4'0 | 4'4 | 4'4 | -0.152113 |
| 0.818977 | ... | ... | 57'3 | -8'2 | 49'1 | 5900 | 5'2 | 0'4 | 4'6 | 5'7 | 5'4 | -0.179074 |
| 0.790351 | ... | ... | 53'3 | -8'1 | 45'2 | 5950 | 6'3 | 0'6 | 5'5 | 7'0 | 5'3 | -0.207815 |
| 0.760037 | ... | ... | 49'3 | -7'7 | 41'4 | 6000 | 7'5 | 0'7 | 6'6 | 9'0 | 6'6 | -0.238202 |
| 0.726873 | 36'4 | 36'4 | 45'5 | -7'5 | 38'0 | 6050 | 9'1 | 1'1 | 8'0 | 10'3 | 9'2 | -0.271387 |
| 0.692674 | 33'7 | 33'7 | 42'1 | -7'4 | 34'5 | 6100 | 10'6 | 1'2 | 9'4 | 12'2 | 10'0 | -0.305568 |
| 0.656698 | ... | ... | 38'7 | -7'3 | 31'4 | 6150 | 12'5 | 1'4 | 11'1 | 13'7 | 11'1 | -0.34148 |
| 0.619669 | 28'2 | 28'2 | 35'5 | -7'0 | 28'5 | 6200 | 14'5 | 1'5 | 13'0 | 15'4 | 14'4 | -0.377875 |
| 0.582573 | ... | ... | 32'6 | -6'7 | 25'7 | 6250 | 17'0 | 2'0 | 15'0 | 19'1 | 15'3 | -0.415356 |
| 0.54532 | 24'4 | 21'0 | 29'7 | -6'4 | 23'3 | 6300 | 19'3 | 2'1 | 17'2 | 20'0 | 19'4 | -0.452356 |
| 0.508557 | 20'3 | 20'3 | 27'3 | -6'2 | 21'1 | 6350 | 22'1 | 2'4 | 19'5 | ... | ... | -0.489122 |
| 0.472563 | 26'5 | 18'2 | 24'7 | -5'7 | 19'0 | 6400 | 25'0 | 2'7 | 22'1 | 25'3 | 20'7 | -0.525079 |
| 0.437894 | 16'4 | 15'3 | 22'6 | -5'5 | 17'1 | 6450 | 28'1 | 3'2 | 24'7 | 31'0 | 25'4 | -0.559676 |
| 0.404424 | 22'4 | 14'4 | 20'5 | -5'2 | 15'3 | 6500 | 31'3 | 3'4 | 27'7 | 31'4 | 31'4 | -0.59304 |
| 0.3722 | 19'1 | 13'0 | 18'6 | -5'0 | 13'6 | 6550 | 34'6 | 3'6 | 31'0 | ... | ... | -0.625125 |
| 0.342387 | 17'5 | 11'7 | 17'0 | -4'5 | 12'3 | 6600 | 38'2 | 4'0 | 34'2 | ... | ... | -0.655858 |
| 0.314329 | 10'6 | 10'4 | 15'3 | -4'2 | 11'1 | 6650 | 42'0 | 4'3 | 37'5 | ... | ... | -0.683883 |
| 0.286723 | 15'6 | 9'0 | 13'7 | -4'0 | 9'7 | 6700 | 45'7 | 4'6 | 41'1 | ... | ... | -0.71002 |
| 0.262357 | 12'2 | 8'0 | 12'4 | -3'5 | 8'7 | 6750 | 49'6 | 5'0 | 44'6 | ... | ... | -0.735698 |
| 0.238415 | 11'2 | 7'3 | 11'3 | -3'4 | 7'7 | 6800 | 53'7 | 5'3 | 48'4 | ... | ... | -0.757818 |
| 0.218314 | 8'4 | 7'5 | 10'2 | -3'1 | 7'1 | 6850 | 58'0 | 5'5 | 52'3 | ... | ... | -0.779467 |
| 0.196721 | 6'6 | 6'6 | 9'1 | -2'7 | 6'2 | 6900 | 62'2 | 5'7 | 56'3 | ... | ... | -0.798918 |
| 0.179334 | ... | ... | 8'2 | -2'5 | 5'5 | 6950 | 66'4 | 6'1 | 60'3 | ... | ... | -0.818073 |
| 0.162281 | 7'3 | 4'5 | 7'3 | -2'3 | 5'0 | 7000 | 70'7 | 6'3 | 64'4 | ... | ... | -0.834905 |
| 0.147734 | 6'4 | 3'7 | 6'5 | -2'1 | 4'4 | 7050 | 75'2 | 6'4 | 68'6 | ... | ... | -0.851541 |
| 0.133457 | ... | ... | 5'7 | -1'7 | 4'0 | 7100 | 79'6 | 6'6 | 73'0 | ... | ... | -0.865668 |
| 0.119325 | 5'3 | 3'1 | 5'2 | -1'6 | 3'4 | 7150 | 84'3 | 7'0 | 77'3 | 88'1 | 88'1 | -0.877075 |
| 0.107891 | 3'4 | 2'7 | 4'6 | -1'5 | 3'1 | 7200 | 89'0 | 7'1 | 81'7 | ... | ... | -0.888217 |
| 0.09661 | 3'7 | 3'7 | 4'2 | -1'4 | 2'6 | 7250 | 93'5 | 7'2 | 86'3 | ... | ... | -0.899177 |
| 0.088264 | 3'4 | 2'2 | 3'7 | -1'3 | 2'4 | 7300 | 98'3 | 7'4 | 90'7 | ... | ... | -0.90722 |
| 0.080107 | 3'7 | 2'0 | 3'4 | -1'2 | 2'2 | 7350 | 103'0 | 7'4 | 95'4 | ... | ... | -0.917945 |
| 0.072086 | 1'6 | 1'6 | 3'1 | -1'1 | 2'0 | 7400 | 107'7 | 7'5 | 100'2 | ... | ... | -0.922727 |
| 0.064147 | 3'2 | 3'2 | 2'7 | -1'1 | 1'6 | 7450 | 112'5 | 7'6 | 104'7 | ... | ... | -0.930288 |
| 0.059421 | 1'3 | 1'3 | 2'5 | -1'0 | 1'5 | 7500 | 117'4 | 7'6 | 109'6 | ... | ... | -0.934705 |
| 0.054835 | 2'1 | 2'1 | 2'4 | -1'0 | 1'4 | 7550 | 122'2 | 7'6 | 114'4 | ... | ... | -0.942074 |
| 0.050367 | 1'4 | 1'4 | 2'2 | -0'7 | 1'3 | 7600 | 127'1 | 7'7 | 119'2 | ... | ... | -0.946236 |
| 0.045996 | 1'4 | 1'3 | 2'0 | -0'6 | 1'2 | 7650 | 132'0 | 7'7 | 124'1 | ... | ... | -0.950292 |
| 0.041701 | 1'7 | 1'6 | 1'7 | -0'6 | 1'1 | 7700 | 136'7 | 8'0 | 128'7 | ... | ... | -0.954258 |
| 0.037461 | 1'0 | 1'0 | 1'5 | -0'5 | 1'0 | 7750 | 141'7 | 8'1 | 133'6 | ... | ... | -0.954901 |
| 0.036668 | 1'4 | 1'0 | 1'4 | -0'4 | 1'0 | 7800 | 146'6 | 8'2 | 138'4 | ... | ... | -0.958684 |
| 0.032566 | ... | ... | 1'3 | -0'4 | 0'7 | 7850 | 151'5 | 8'2 | 143'3 | ... | ... | -0.96242 |
| 0.028465 | 0'7 | 0'6 | 1'2 | -0'4 | 0'6 | 7900 | 156'5 | 8'3 | 148'2 | ... | ... | -0.962817 |
| 0.027909 | ... | ... | 1'1 | -0'3 | 0'6 | 7950 | 161'4 | 8'3 | 153'1 | ... | ... | -0.966428 |
| 0.02387 | 0'5 | 0'5 | 1'1 | -0'4 | 0'5 | 8000 | 166'4 | 8'3 | 158'1 | ... | ... | -0.96671 |
| 0.023428 | ... | ... | 1'0 | -0'3 | 0'5 | 8050 | 171'3 | 8'3 | 163'0 | ... | ... | -0.970227 |
| 0.023006 | ... | ... | 1'0 | -0'3 | 0'5 | 8100 | 176'3 | 8'3 | 168'0 | ... | ... | -0.970409 |
| 0.01873 | 0'3 | 0'3 | 0'7 | -0'3 | 0'4 | 8200 | 186'2 | 8'3 | 177'7 | ... | ... | -0.973956 |
| 0.018118 | ... | ... | 0'6 | -0'2 | 0'4 | 8300 | 196'2 | 8'4 | 187'6 | ... | ... | -0.974122 |
| 0.01403 | ... | ... | 0'6 | -0'3 | 0'3 | 8400 | 206'1 | 8'3 | 197'6 | ... | ... | -0.977404 |
| 0.013612 | ... | ... | 0'5 | -0'2 | 0'3 | 8500 | 216'1 | 8'4 | 207'5 | ... | ... | -0.977411 |
| 0.009582 | ... | ... | 0'4 | -0'2 | 0'2 | 8600 | 226'1 | 8'5 | 217'4 | ... | ... | -0.977407 |
| 0.009318 | ... | ... | 0'3 | -0'1 | 0'2 | 8700 | 236'0 | 8'5 | 227'3 | ... | ... | -0.980378 |
| 0.005163 | ... | ... | 0'2 | -0'1 | 0'1 | 8800 | 246'0 | 8'5 | 237'3 | ... | ... | -0.980259 |
| 0.00503 | ... | ... | 0'2 | -0'1 | 0'1 | 8900 | 256'0 | 8'6 | 247'2 | ... | ... | -0.980141 |
| 0.004905 | ... | ... | 0'2 | -0'1 | 0'1 | 9000 | 266'0 | 8'6 | 257'2 | ... | ... | -0.980024 |
| 0.004788 | ... | ... | 0'2 | -0'1 | 0'1 | 9100 | 276'0 | 8'6 | 267'2 | ... | ... | -0.979907 |
| 0.004679 | ... | ... | 0'2 | -0'1 | 0'1 | 9200 | 286'0 | 8'6 | 277'2 | ... | ... | -0.97979 |
| 0.004577 | ... | ... | 0'2 | -0'1 | 0'1 | 9300 | 296'0 | 8'6 | 287'2 | ... | ... | -0.979673 |
| 0.00448 | ... | ... | 0'2 | -0'1 | 0'1 | 9400 | 306'0 | 8'6 | 297'2 | ... | ... | -0.979557 |
| 0.004389 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 316'0 | 8'6 | 307'2 | ... | ... | -0.979442 |
| 0.004304 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 326'0 | 8'6 | 317'2 | ... | ... | -0.979326 |
| 0.004222 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 336'0 | 8'6 | 327'2 | ... | ... | -0.979211 |
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.