Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.967638 | ... | ... | 289'6 | 9'0 | 298'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002449 |
| 0.967115 | ... | ... | 279'6 | 9'0 | 288'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002565 |
| 0.9666 | ... | ... | 269'6 | 9'0 | 278'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002688 |
| 0.966091 | ... | ... | 259'6 | 9'0 | 268'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002818 |
| 0.965589 | ... | ... | 249'6 | 9'0 | 258'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002957 |
| 0.965092 | ... | ... | 239'6 | 9'0 | 248'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003104 |
| 0.964601 | ... | ... | 229'6 | 9'0 | 238'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003262 |
| 0.964116 | ... | ... | 219'6 | 9'0 | 228'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003431 |
| 0.963636 | ... | ... | 209'6 | 9'0 | 218'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003613 |
| 0.96316 | ... | ... | 199'6 | 9'0 | 208'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003809 |
| 0.96269 | ... | ... | 189'6 | 9'0 | 198'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004022 |
| 0.962224 | ... | ... | 179'6 | 9'0 | 188'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004254 |
| 0.961762 | ... | ... | 169'6 | 9'0 | 178'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004507 |
| 0.961305 | ... | ... | 159'6 | 9'0 | 168'6 | 4000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.004786 |
| 0.960851 | ... | ... | 149'6 | 9'0 | 158'6 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00882 |
| 0.960626 | ... | ... | 144'6 | 9'0 | 153'6 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009104 |
| 0.960402 | ... | ... | 139'6 | 9'0 | 148'6 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009404 |
| 0.960178 | ... | ... | 134'6 | 9'0 | 143'6 | 4250 | 0'2 | -0'1 | 0'3 | ... | ... | -0.009721 |
| 0.959956 | ... | ... | 129'6 | 9'0 | 138'6 | 4300 | 0'3 | 0'0 | 0'3 | 0'2 | 0'2 | -0.013732 |
| 0.959734 | ... | ... | 124'6 | 9'0 | 133'6 | 4350 | 0'3 | -0'1 | 0'4 | ... | ... | -0.014213 |
| 0.956979 | ... | ... | 119'7 | 9'0 | 128'7 | 4400 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.018273 |
| 0.95664 | ... | ... | 114'7 | 9'0 | 123'7 | 4450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.022327 |
| 0.953626 | ... | ... | 110'0 | 9'0 | 119'0 | 4500 | 0'6 | 0'0 | 0'6 | 0'7 | 0'7 | -0.026433 |
| 0.950456 | ... | ... | 105'1 | 9'0 | 114'1 | 4550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.030634 |
| 0.947112 | ... | ... | 100'3 | 8'7 | 109'2 | 4600 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | -0.034965 |
| 0.940945 | ... | ... | 95'5 | 8'7 | 104'4 | 4650 | 1'2 | -0'1 | 1'3 | ... | ... | -0.042417 |
| 0.937156 | ... | ... | 90'7 | 8'6 | 99'5 | 4700 | 1'3 | -0'2 | 1'5 | ... | ... | -0.047097 |
| 0.927982 | ... | ... | 86'2 | 8'6 | 95'0 | 4750 | 1'6 | -0'2 | 2'0 | ... | ... | -0.057569 |
| 0.918664 | ... | ... | 81'5 | 8'6 | 90'3 | 4800 | 2'1 | -0'2 | 2'3 | ... | ... | -0.068004 |
| 0.909106 | ... | ... | 77'2 | 8'4 | 85'6 | 4850 | 2'4 | -0'3 | 2'7 | ... | ... | -0.078555 |
| 0.89484 | ... | ... | 72'7 | 8'4 | 81'3 | 4900 | 3'0 | -0'4 | 3'4 | 3'0 | 3'0 | -0.09163 |
| 0.880547 | ... | ... | 68'5 | 8'3 | 77'0 | 4950 | 3'5 | -0'5 | 4'2 | 4'5 | 4'5 | -0.106963 |
| 0.864174 | ... | ... | 64'4 | 8'2 | 72'6 | 5000 | 4'3 | -0'7 | 5'2 | 5'2 | 5'1 | -0.124291 |
| 0.845944 | ... | ... | 60'5 | 8'0 | 68'5 | 5050 | 5'2 | -1'0 | 6'2 | 6'3 | 5'2 | -0.143373 |
| 0.826063 | ... | ... | 56'6 | 7'7 | 64'5 | 5100 | 6'2 | -1'1 | 7'3 | 6'0 | 6'0 | -0.163994 |
| 0.80472 | ... | ... | 53'1 | 7'5 | 60'6 | 5150 | 7'2 | -1'4 | 8'6 | 7'5 | 7'5 | -0.184548 |
| 0.782084 | ... | ... | 49'6 | 7'2 | 57'0 | 5200 | 8'4 | -1'6 | 10'2 | 10'7 | 10'7 | -0.207864 |
| 0.758304 | ... | ... | 46'3 | 7'0 | 53'3 | 5250 | 10'0 | -1'7 | 11'7 | 11'5 | 11'5 | -0.233308 |
| 0.732579 | ... | ... | 43'2 | 6'6 | 50'0 | 5300 | 11'4 | -2'2 | 13'6 | 12'0 | 11'6 | -0.258405 |
| 0.706264 | ... | ... | 40'3 | 6'3 | 46'6 | 5350 | 13'2 | -2'4 | 15'6 | ... | ... | -0.285079 |
| 0.678821 | 42'5 | 42'5 | 37'4 | 6'2 | 43'6 | 5400 | 15'1 | -2'6 | 17'7 | 15'7 | 15'7 | -0.312142 |
| 0.651757 | ... | ... | 34'7 | 5'7 | 40'6 | 5450 | 17'2 | -3'0 | 20'2 | 18'2 | 18'0 | -0.34 |
| 0.624026 | 37'7 | 37'7 | 32'3 | 5'5 | 38'0 | 5500 | 19'3 | -3'3 | 22'6 | 20'0 | 19'6 | -0.36744 |
| 0.596113 | ... | ... | 30'1 | 5'3 | 35'4 | 5550 | 21'7 | -3'4 | 25'3 | 22'7 | 22'7 | -0.395464 |
| 0.568579 | 31'4 | 31'2 | 27'7 | 5'2 | 33'1 | 5600 | 24'3 | -3'6 | 28'1 | ... | ... | -0.422924 |
| 0.541469 | ... | ... | 25'7 | 4'7 | 30'6 | 5650 | 27'0 | -4'0 | 31'0 | ... | ... | -0.450098 |
| 0.514785 | ... | ... | 23'7 | 4'6 | 28'5 | 5700 | 29'7 | -4'2 | 34'1 | ... | ... | -0.476765 |
| 0.488453 | ... | ... | 22'1 | 4'3 | 26'4 | 5750 | 32'6 | -4'4 | 37'2 | 38'6 | 38'6 | -0.503002 |
| 0.462952 | 25'2 | 19'1 | 20'3 | 4'2 | 24'5 | 5800 | 35'7 | -4'5 | 40'4 | ... | ... | -0.528338 |
| 0.438231 | 18'4 | 18'4 | 18'7 | 4'0 | 22'7 | 5850 | 39'1 | -4'7 | 44'0 | ... | ... | -0.552826 |
| 0.414382 | 17'1 | 17'1 | 17'4 | 3'6 | 21'2 | 5900 | 42'3 | -5'1 | 47'4 | ... | ... | -0.576936 |
| 0.391502 | ... | ... | 16'1 | 3'5 | 19'6 | 5950 | 45'7 | -5'2 | 51'1 | ... | ... | -0.599556 |
| 0.369689 | 15'0 | 14'1 | 15'0 | 3'3 | 18'3 | 6000 | 49'3 | -5'4 | 54'7 | 55'2 | 55'2 | -0.621791 |
| 0.349042 | 13'7 | 13'7 | 13'7 | 3'2 | 17'1 | 6050 | 53'1 | -5'5 | 58'6 | ... | ... | -0.64215 |
| 0.328754 | ... | ... | 12'7 | 3'0 | 15'7 | 6100 | 56'7 | -5'7 | 62'6 | ... | ... | -0.662096 |
| 0.309676 | ... | ... | 12'0 | 2'6 | 14'6 | 6150 | 60'5 | -6'2 | 66'7 | ... | ... | -0.681764 |
| 0.290856 | 12'7 | 11'2 | 11'1 | 2'4 | 13'5 | 6200 | 64'5 | -6'2 | 70'7 | ... | ... | -0.699153 |
| 0.274463 | ... | ... | 10'2 | 2'4 | 12'6 | 6250 | 68'5 | -6'4 | 75'1 | ... | ... | -0.716196 |
| 0.258403 | 12'1 | 9'0 | 9'5 | 2'2 | 11'7 | 6300 | 72'5 | -6'6 | 79'3 | ... | ... | -0.732996 |
| 0.242586 | ... | ... | 8'7 | 2'1 | 11'0 | 6350 | 76'7 | -6'6 | 83'5 | ... | ... | -0.747113 |
| 0.228264 | ... | ... | 8'2 | 2'0 | 10'2 | 6400 | 81'0 | -7'0 | 88'0 | ... | ... | -0.76222 |
| 0.215547 | ... | ... | 7'6 | 1'7 | 9'5 | 6450 | 85'3 | -7'0 | 92'3 | ... | ... | -0.774432 |
| 0.203094 | 7'4 | 7'0 | 7'2 | 1'6 | 9'0 | 6500 | 89'6 | -7'1 | 96'7 | ... | ... | -0.786345 |
| 0.190845 | ... | ... | 6'6 | 1'5 | 8'3 | 6550 | 94'1 | -7'2 | 101'3 | ... | ... | -0.798014 |
| 0.180293 | ... | ... | 6'2 | 1'5 | 7'7 | 6600 | 98'4 | -7'3 | 105'7 | ... | ... | -0.809492 |
| 0.169946 | ... | ... | 5'7 | 1'4 | 7'3 | 6650 | 103'0 | -7'4 | 110'4 | ... | ... | -0.819258 |
| 0.159762 | ... | ... | 5'4 | 1'3 | 6'7 | 6700 | 107'4 | -7'4 | 115'0 | ... | ... | -0.828826 |
| 0.15138 | ... | ... | 5'1 | 1'3 | 6'4 | 6750 | 112'0 | -7'5 | 119'5 | ... | ... | -0.838235 |
| 0.141459 | 5'4 | 5'4 | 4'6 | 1'2 | 6'0 | 6800 | 116'5 | -7'6 | 124'3 | ... | ... | -0.845831 |
| 0.133362 | ... | ... | 4'4 | 1'1 | 5'5 | 6850 | 121'2 | -7'6 | 129'0 | ... | ... | -0.853254 |
| 0.12718 | 5'0 | 5'0 | 4'2 | 1'1 | 5'3 | 6900 | 125'7 | -7'7 | 133'6 | ... | ... | -0.860529 |
| 0.119336 | ... | ... | 4'0 | 1'0 | 5'0 | 6950 | 130'4 | -8'0 | 138'4 | ... | ... | -0.867677 |
| 0.113428 | 4'6 | 3'4 | 3'6 | 1'0 | 4'6 | 7000 | 135'2 | -8'0 | 143'2 | ... | ... | -0.872923 |
| 0.101956 | ... | ... | 3'3 | 0'7 | 4'2 | 7100 | 144'5 | -8'1 | 152'6 | ... | ... | -0.884847 |
| 0.09084 | 3'2 | 3'2 | 3'0 | 0'6 | 3'6 | 7200 | 154'1 | -8'2 | 162'3 | ... | ... | -0.894531 |
| 0.081997 | ... | ... | 2'5 | 0'6 | 3'3 | 7300 | 163'6 | -8'2 | 172'0 | ... | ... | -0.901958 |
| 0.07342 | ... | ... | 2'3 | 0'5 | 3'0 | 7400 | 173'3 | -8'3 | 181'6 | ... | ... | -0.909049 |
| 0.067145 | ... | ... | 2'1 | 0'5 | 2'6 | 7500 | 183'0 | -8'4 | 191'4 | ... | ... | -0.915865 |
| 0.061089 | ... | ... | 2'0 | 0'4 | 2'4 | 7600 | 192'6 | -8'4 | 201'2 | ... | ... | -0.920492 |
| 0.055208 | 2'2 | 2'2 | 1'6 | 0'4 | 2'2 | 7700 | 202'4 | -8'5 | 211'1 | ... | ... | -0.924901 |
| 0.049461 | ... | ... | 1'5 | 0'3 | 2'0 | 7800 | 212'2 | -8'6 | 221'0 | ... | ... | -0.929121 |
| 0.046046 | ... | ... | 1'4 | 0'3 | 1'7 | 7900 | 222'1 | -8'5 | 230'6 | ... | ... | -0.931235 |
| 0.04051 | ... | ... | 1'3 | 0'2 | 1'5 | 8000 | 232'0 | -8'6 | 240'6 | ... | ... | -0.933224 |
| 0.037317 | ... | ... | 1'2 | 0'2 | 1'4 | 8100 | 241'6 | -8'7 | 250'5 | ... | ... | -0.936994 |
| 0.034213 | ... | ... | 1'1 | 0'2 | 1'3 | 8200 | 251'5 | -8'7 | 260'4 | ... | ... | -0.938747 |
| 0.031182 | ... | ... | 1'0 | 0'2 | 1'2 | 8300 | 261'5 | -8'6 | 270'3 | ... | ... | -0.938561 |
| 0.028209 | 1'0 | 1'0 | 1'0 | 0'1 | 1'1 | 8400 | 271'4 | -8'7 | 280'3 | ... | ... | -0.940163 |
| 0.027646 | ... | ... | 0'7 | 0'2 | 1'1 | 8500 | 281'3 | -9'0 | 290'3 | ... | ... | -0.941691 |
| 0.024791 | ... | ... | 0'7 | 0'1 | 1'0 | 8600 | 291'3 | -8'7 | 300'2 | ... | ... | -0.941385 |
| 0.02196 | ... | ... | 0'6 | 0'1 | 0'7 | 8700 | 301'3 | -8'7 | 310'2 | ... | ... | -0.941078 |
| 0.021563 | ... | ... | 0'6 | 0'1 | 0'7 | 8800 | 311'2 | -9'0 | 320'2 | ... | ... | -0.942447 |
| 0.018799 | ... | ... | 0'5 | 0'1 | 0'6 | 8900 | 321'2 | -9'0 | 330'2 | ... | ... | -0.942097 |
| 0.01848 | ... | ... | 0'5 | 0'1 | 0'6 | 9000 | 331'2 | -9'0 | 340'2 | ... | ... | -0.941748 |
| 0.018177 | ... | ... | 0'5 | 0'1 | 0'6 | 9100 | 341'2 | -9'0 | 350'2 | ... | ... | -0.9414 |
| 0.015503 | ... | ... | 0'4 | 0'1 | 0'5 | 9200 | 351'2 | -9'0 | 360'2 | ... | ... | -0.941054 |
| 0.015262 | ... | ... | 0'4 | 0'1 | 0'5 | 9300 | 361'2 | -9'0 | 370'2 | ... | ... | -0.940708 |
| 0.015033 | ... | ... | 0'4 | 0'1 | 0'5 | 9400 | 371'2 | -9'0 | 380'2 | ... | ... | -0.940364 |
| 0.012407 | ... | ... | 0'3 | 0'1 | 0'4 | 9500 | 381'2 | -9'0 | 390'2 | ... | ... | -0.940021 |
| 0.012229 | ... | ... | 0'3 | 0'1 | 0'4 | 9600 | 391'2 | -9'0 | 400'2 | ... | ... | -0.939679 |
| 0.01206 | ... | ... | 0'3 | 0'1 | 0'4 | 9700 | 401'2 | -9'0 | 410'2 | ... | ... | -0.939339 |
| 0.011898 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 9800 | 411'2 | -9'0 | 420'2 | ... | ... | -0.938999 |
| 0.011743 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 9900 | 421'2 | -9'0 | 430'2 | ... | ... | -0.93866 |
| 0.009192 | ... | ... | 0'3 | 0'0 | 0'3 | 10000 | 431'2 | -9'0 | 440'2 | ... | ... | -0.938322 |
| 0.005947 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 10900 | 521'2 | -9'0 | 530'2 | ... | ... | -0.935328 |
| 0.005886 | ... | ... | 0'1 | 0'1 | 0'2 | 11000 | 531'2 | -9'0 | 540'2 | ... | ... | -0.935 |
| 0.003006 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 631'2 | -9'0 | 640'2 | ... | ... | -0.931767 |
| 0.002784 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13000 | 731'2 | -9'0 | 740'2 | ... | ... | -0.928614 |
| 0.002611 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 831'2 | -9'0 | 840'2 | ... | ... | -0.925531 |
| 0.002472 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 931'2 | -9'0 | 940'2 | ... | ... | -0.922511 |
| 0.002357 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1031'2 | -9'0 | 1040'2 | ... | ... | -0.919549 |
| 0.00226 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1131'2 | -9'0 | 1140'2 | ... | ... | -0.916639 |
| 0.002177 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1231'2 | -9'0 | 1240'2 | ... | ... | -0.913778 |
| 0.002106 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1331'2 | -9'0 | 1340'2 | ... | ... | -0.91096 |
| 0.002043 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1431'2 | -9'0 | 1440'2 | ... | ... | -0.908184 |
| 0.001987 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1531'2 | -9'0 | 1540'2 | ... | ... | -0.905447 |
| 0.001937 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1631'2 | -9'0 | 1640'2 | ... | ... | -0.902745 |
| 0.001893 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1731'2 | -9'0 | 1740'2 | ... | ... | -0.900076 |
| 0.001853 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1831'2 | -9'0 | 1840'2 | ... | ... | -0.897439 |
| 0.001816 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1931'2 | -9'0 | 1940'2 | ... | ... | -0.894832 |
| 0.001673 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2431'2 | -9'0 | 2440'2 | ... | ... | -0.882189 |
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.