Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.963849 | ... | ... | 289'6 | 0'0 | 289'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002536 |
| 0.963122 | ... | ... | 279'6 | 0'0 | 279'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002659 |
| 0.962389 | ... | ... | 269'6 | 0'0 | 269'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002789 |
| 0.961649 | ... | ... | 259'6 | 0'0 | 259'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002928 |
| 0.9609 | ... | ... | 249'6 | 0'0 | 249'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003075 |
| 0.960138 | ... | ... | 239'6 | 0'0 | 239'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003233 |
| 0.959362 | ... | ... | 229'6 | 0'0 | 229'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003401 |
| 0.958569 | ... | ... | 219'6 | 0'0 | 219'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003583 |
| 0.957755 | ... | ... | 209'6 | 0'0 | 209'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003779 |
| 0.956915 | ... | ... | 199'6 | 0'0 | 199'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003991 |
| 0.956047 | ... | ... | 189'6 | 0'0 | 189'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004222 |
| 0.955142 | ... | ... | 179'6 | 0'0 | 179'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004475 |
| 0.954195 | ... | ... | 169'6 | 0'0 | 169'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004753 |
| 0.953197 | ... | ... | 159'6 | 0'0 | 159'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00876 |
| 0.952138 | ... | ... | 149'6 | 0'0 | 149'6 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009342 |
| 0.95158 | ... | ... | 144'6 | 0'0 | 144'6 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009657 |
| 0.951002 | ... | ... | 139'6 | 0'0 | 139'6 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009992 |
| 0.950401 | ... | ... | 134'6 | 0'0 | 134'6 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01412 |
| 0.949774 | ... | ... | 129'6 | 0'0 | 129'6 | 4300 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.010728 |
| 0.949119 | ... | ... | 124'6 | 0'0 | 124'6 | 4350 | 0'4 | 0'0 | 0'4 | ... | ... | -0.018821 |
| 0.946078 | ... | ... | 119'7 | 0'0 | 119'7 | 4400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.019532 |
| 0.945247 | ... | ... | 114'7 | 0'0 | 114'7 | 4450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.023902 |
| 0.941883 | ... | ... | 110'0 | 0'0 | 110'0 | 4500 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | -0.031631 |
| 0.938318 | ... | ... | 105'1 | 0'0 | 105'1 | 4550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.032913 |
| 0.932062 | ... | ... | 100'3 | 0'0 | 100'3 | 4600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.040834 |
| 0.925554 | ... | ... | 95'5 | 0'0 | 95'5 | 4650 | 1'3 | 0'0 | 1'3 | ... | ... | -0.04878 |
| 0.918747 | ... | ... | 90'7 | 0'0 | 90'7 | 4700 | 1'5 | 0'0 | 1'5 | ... | ... | -0.056866 |
| 0.90927 | ... | ... | 86'2 | 0'0 | 86'2 | 4750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.067916 |
| 0.899466 | ... | ... | 81'5 | 0'0 | 81'5 | 4800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.079085 |
| 0.885009 | ... | ... | 77'2 | 0'0 | 77'2 | 4850 | 2'7 | 0'0 | 2'7 | ... | ... | -0.092934 |
| 0.870393 | ... | ... | 72'7 | 0'0 | 72'7 | 4900 | 3'4 | 0'0 | 3'4 | ... | ... | -0.109178 |
| 0.853619 | ... | ... | 68'5 | 0'0 | 68'5 | 4950 | 4'5 | 0'3 | 4'2 | 4'5 | 4'5 | -0.133393 |
| 0.834888 | ... | ... | 64'4 | 0'0 | 64'4 | 5000 | 5'2 | 0'0 | 5'2 | 5'2 | 5'1 | -0.149572 |
| 0.812892 | ... | ... | 60'5 | 0'0 | 60'5 | 5050 | 6'3 | 0'1 | 6'2 | 6'3 | 6'3 | -0.172862 |
| 0.790968 | ... | ... | 56'6 | 0'0 | 56'6 | 5100 | 7'3 | 0'0 | 7'3 | ... | ... | -0.194429 |
| 0.766438 | ... | ... | 53'1 | 0'0 | 53'1 | 5150 | 8'6 | 0'0 | 8'6 | ... | ... | -0.220144 |
| 0.73993 | ... | ... | 49'6 | 0'0 | 49'6 | 5200 | 10'7 | 0'5 | 10'2 | 10'7 | 10'7 | -0.251837 |
| 0.713738 | ... | ... | 46'3 | 0'0 | 46'3 | 5250 | 11'7 | 0'0 | 11'7 | ... | ... | -0.27391 |
| 0.686105 | ... | ... | 43'2 | 0'0 | 43'2 | 5300 | 13'6 | 0'0 | 13'6 | ... | ... | -0.302492 |
| 0.657582 | ... | ... | 40'3 | 0'0 | 40'3 | 5350 | 15'6 | 0'0 | 15'6 | ... | ... | -0.331277 |
| 0.629485 | ... | ... | 37'4 | 0'0 | 37'4 | 5400 | 17'7 | 0'0 | 17'7 | ... | ... | -0.360195 |
| 0.600948 | ... | ... | 34'7 | 0'0 | 34'7 | 5450 | 20'2 | 0'0 | 20'2 | ... | ... | -0.389446 |
| 0.572584 | ... | ... | 32'3 | 0'0 | 32'3 | 5500 | 22'6 | 0'0 | 22'6 | ... | ... | -0.4184 |
| 0.544476 | ... | ... | 30'1 | 0'0 | 30'1 | 5550 | 25'3 | 0'0 | 25'3 | ... | ... | -0.446992 |
| 0.516817 | ... | ... | 27'7 | 0'0 | 27'7 | 5600 | 28'1 | 0'0 | 28'1 | ... | ... | -0.475149 |
| 0.489821 | ... | ... | 25'7 | 0'0 | 25'7 | 5650 | 31'0 | 0'0 | 31'0 | ... | ... | -0.502792 |
| 0.463196 | ... | ... | 23'7 | 0'0 | 23'7 | 5700 | 34'1 | 0'0 | 34'1 | ... | ... | -0.52946 |
| 0.437648 | ... | ... | 22'1 | 0'0 | 22'1 | 5750 | 38'6 | 1'4 | 37'2 | 38'6 | 38'6 | -0.550061 |
| 0.406363 | 19'1 | 19'1 | 20'3 | -1'2 | 19'1 | 5800 | 40'4 | 0'0 | 40'4 | ... | ... | -0.581141 |
| 0.386629 | 18'4 | 18'4 | 18'7 | -0'3 | 18'4 | 5850 | 44'0 | 0'0 | 44'0 | ... | ... | -0.604989 |
| 0.363734 | 17'1 | 17'1 | 17'4 | -0'3 | 17'1 | 5900 | 47'4 | 0'0 | 47'4 | ... | ... | -0.628437 |
| 0.343846 | ... | ... | 16'1 | 0'0 | 16'1 | 5950 | 51'1 | 0'0 | 51'1 | ... | ... | -0.650773 |
| 0.323698 | 15'0 | 14'1 | 15'0 | 0'0 | 15'0 | 6000 | 55'2 | 0'3 | 54'7 | 55'2 | 55'2 | -0.668926 |
| 0.303935 | 13'7 | 13'7 | 13'7 | 0'0 | 13'7 | 6050 | 58'6 | 0'0 | 58'6 | ... | ... | -0.691643 |
| 0.285549 | ... | ... | 12'7 | 0'0 | 12'7 | 6100 | 62'6 | 0'0 | 62'6 | ... | ... | -0.709942 |
| 0.268655 | ... | ... | 12'0 | 0'0 | 12'0 | 6150 | 66'7 | 0'0 | 66'7 | ... | ... | -0.726671 |
| 0.253356 | 11'2 | 11'2 | 11'1 | 0'1 | 11'2 | 6200 | 70'7 | 0'0 | 70'7 | ... | ... | -0.744339 |
| 0.235752 | ... | ... | 10'2 | 0'0 | 10'2 | 6250 | 75'1 | 0'0 | 75'1 | ... | ... | -0.759115 |
| 0.218109 | 9'4 | 9'0 | 9'5 | -0'3 | 9'2 | 6300 | 79'3 | 0'0 | 79'3 | ... | ... | -0.773574 |
| 0.207864 | ... | ... | 8'7 | 0'0 | 8'7 | 6350 | 83'5 | 0'0 | 83'5 | ... | ... | -0.787801 |
| 0.195011 | ... | ... | 8'2 | 0'0 | 8'2 | 6400 | 88'0 | 0'0 | 88'0 | ... | ... | -0.800289 |
| 0.183934 | ... | ... | 7'6 | 0'0 | 7'6 | 6450 | 92'3 | 0'0 | 92'3 | ... | ... | -0.812557 |
| 0.169804 | 7'0 | 7'0 | 7'2 | -0'2 | 7'0 | 6500 | 96'7 | 0'0 | 96'7 | ... | ... | -0.822975 |
| 0.162459 | ... | ... | 6'6 | 0'0 | 6'6 | 6550 | 101'3 | 0'0 | 101'3 | ... | ... | -0.833173 |
| 0.151967 | ... | ... | 6'2 | 0'0 | 6'2 | 6600 | 105'7 | 0'0 | 105'7 | ... | ... | -0.843197 |
| 0.143365 | ... | ... | 5'7 | 0'0 | 5'7 | 6650 | 110'4 | 0'0 | 110'4 | ... | ... | -0.851261 |
| 0.13493 | ... | ... | 5'4 | 0'0 | 5'4 | 6700 | 115'0 | 0'0 | 115'0 | ... | ... | -0.861003 |
| 0.126628 | ... | ... | 5'1 | 0'0 | 5'1 | 6750 | 119'5 | 0'0 | 119'5 | ... | ... | -0.868762 |
| 0.118431 | ... | ... | 4'6 | 0'0 | 4'6 | 6800 | 124'3 | 0'0 | 124'3 | ... | ... | -0.874446 |
| 0.112262 | ... | ... | 4'4 | 0'0 | 4'4 | 6850 | 129'0 | 0'0 | 129'0 | ... | ... | -0.881932 |
| 0.106223 | ... | ... | 4'2 | 0'0 | 4'2 | 6900 | 133'6 | 0'0 | 133'6 | ... | ... | -0.887326 |
| 0.100298 | ... | ... | 4'0 | 0'0 | 4'0 | 6950 | 138'4 | 0'0 | 138'4 | ... | ... | -0.892592 |
| 0.092416 | 3'5 | 3'4 | 3'6 | -0'1 | 3'5 | 7000 | 143'2 | 0'0 | 143'2 | ... | ... | -0.897746 |
| 0.085118 | ... | ... | 3'3 | 0'0 | 3'3 | 7100 | 152'6 | 0'0 | 152'6 | ... | ... | -0.907774 |
| 0.076096 | ... | ... | 3'0 | 0'0 | 3'0 | 7200 | 162'3 | 0'0 | 162'3 | ... | ... | -0.915367 |
| 0.06731 | ... | ... | 2'5 | 0'0 | 2'5 | 7300 | 172'0 | 0'0 | 172'0 | ... | ... | -0.922661 |
| 0.060925 | ... | ... | 2'3 | 0'0 | 2'3 | 7400 | 181'6 | 0'0 | 181'6 | ... | ... | -0.927531 |
| 0.054739 | ... | ... | 2'1 | 0'0 | 2'1 | 7500 | 191'4 | 0'0 | 191'4 | ... | ... | -0.932166 |
| 0.050998 | ... | ... | 2'0 | 0'0 | 2'0 | 7600 | 201'2 | 0'0 | 201'2 | ... | ... | -0.936603 |
| 0.045125 | ... | ... | 1'6 | 0'0 | 1'6 | 7700 | 211'1 | 0'0 | 211'1 | ... | ... | -0.938696 |
| 0.041685 | ... | ... | 1'5 | 0'0 | 1'5 | 7800 | 221'0 | 0'0 | 221'0 | ... | ... | -0.94066 |
| 0.038364 | ... | ... | 1'4 | 0'0 | 1'4 | 7900 | 230'6 | 0'0 | 230'6 | ... | ... | -0.944624 |
| 0.035142 | ... | ... | 1'3 | 0'0 | 1'3 | 8000 | 240'6 | 0'0 | 240'6 | ... | ... | -0.944254 |
| 0.032004 | ... | ... | 1'2 | 0'0 | 1'2 | 8100 | 250'5 | 0'0 | 250'5 | ... | ... | -0.945907 |
| 0.028933 | ... | ... | 1'1 | 0'0 | 1'1 | 8200 | 260'4 | 0'0 | 260'4 | ... | ... | -0.947478 |
| 0.025912 | ... | ... | 1'0 | 0'0 | 1'0 | 8300 | 270'3 | 0'0 | 270'3 | ... | ... | -0.948973 |
| 0.025391 | ... | ... | 1'0 | 0'0 | 1'0 | 8400 | 280'3 | 0'0 | 280'3 | ... | ... | -0.94844 |
| 0.02248 | ... | ... | 0'7 | 0'0 | 0'7 | 8500 | 290'3 | 0'0 | 290'3 | ... | ... | -0.94792 |
| 0.022058 | ... | ... | 0'7 | 0'0 | 0'7 | 8600 | 300'2 | 0'0 | 300'2 | ... | ... | -0.949261 |
| 0.019223 | ... | ... | 0'6 | 0'0 | 0'6 | 8700 | 310'2 | 0'0 | 310'2 | ... | ... | -0.948714 |
| 0.018885 | ... | ... | 0'6 | 0'0 | 0'6 | 8800 | 320'2 | 0'0 | 320'2 | ... | ... | -0.94818 |
| 0.016095 | ... | ... | 0'5 | 0'0 | 0'5 | 8900 | 330'2 | 0'0 | 330'2 | ... | ... | -0.947658 |
| 0.015829 | ... | ... | 0'5 | 0'0 | 0'5 | 9000 | 340'2 | 0'0 | 340'2 | ... | ... | -0.947148 |
| 0.015575 | ... | ... | 0'5 | 0'0 | 0'5 | 9100 | 350'2 | 0'0 | 350'2 | ... | ... | -0.946647 |
| 0.012848 | ... | ... | 0'4 | 0'0 | 0'4 | 9200 | 360'2 | 0'0 | 360'2 | ... | ... | -0.946156 |
| 0.012653 | ... | ... | 0'4 | 0'0 | 0'4 | 9300 | 370'2 | 0'0 | 370'2 | ... | ... | -0.945673 |
| 0.012466 | ... | ... | 0'4 | 0'0 | 0'4 | 9400 | 380'2 | 0'0 | 380'2 | ... | ... | -0.945199 |
| 0.009753 | ... | ... | 0'3 | 0'0 | 0'3 | 9500 | 390'2 | 0'0 | 390'2 | ... | ... | -0.944732 |
| 0.009616 | ... | ... | 0'3 | 0'0 | 0'3 | 9600 | 400'2 | 0'0 | 400'2 | ... | ... | -0.944272 |
| 0.009484 | ... | ... | 0'3 | 0'0 | 0'3 | 9700 | 410'2 | 0'0 | 410'2 | ... | ... | -0.943819 |
| 0.009359 | ... | ... | 0'3 | 0'0 | 0'3 | 9800 | 420'2 | 0'0 | 420'2 | ... | ... | -0.943371 |
| 0.009238 | ... | ... | 0'3 | 0'0 | 0'3 | 9900 | 430'2 | 0'0 | 430'2 | ... | ... | -0.94293 |
| 0.009123 | ... | ... | 0'3 | 0'0 | 0'3 | 10000 | 440'2 | 0'0 | 440'2 | ... | ... | -0.942493 |
| 0.005918 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 10900 | 530'2 | 0'0 | 530'2 | ... | ... | -0.938767 |
| 0.003285 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 540'2 | 0'0 | 540'2 | ... | ... | -0.938372 |
| 0.002998 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 640'2 | 0'0 | 640'2 | ... | ... | -0.934566 |
| 0.002782 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13000 | 740'2 | 0'0 | 740'2 | ... | ... | -0.930974 |
| 0.002613 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 840'2 | 0'0 | 840'2 | ... | ... | -0.927538 |
| 0.002476 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 940'2 | 0'0 | 940'2 | ... | ... | -0.924226 |
| 0.002363 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1040'2 | 0'0 | 1040'2 | ... | ... | -0.921013 |
| 0.002267 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1140'2 | 0'0 | 1140'2 | ... | ... | -0.917885 |
| 0.002185 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1240'2 | 0'0 | 1240'2 | ... | ... | -0.914828 |
| 0.002115 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1340'2 | 0'0 | 1340'2 | ... | ... | -0.911835 |
| 0.002053 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1440'2 | 0'0 | 1440'2 | ... | ... | -0.908899 |
| 0.001998 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1540'2 | 0'0 | 1540'2 | ... | ... | -0.906014 |
| 0.001948 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1640'2 | 0'0 | 1640'2 | ... | ... | -0.903174 |
| 0.001904 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1740'2 | 0'0 | 1740'2 | ... | ... | -0.900377 |
| 0.001864 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1840'2 | 0'0 | 1840'2 | ... | ... | -0.897619 |
| 0.001828 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1940'2 | 0'0 | 1940'2 | ... | ... | -0.894897 |
| 0.001685 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2440'2 | 0'0 | 2440'2 | ... | ... | -0.88175 |
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.