Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.940787 | ... | ... | 301'0 | 0'0 | 301'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002455 |
| 0.93971 | ... | ... | 291'0 | 0'0 | 291'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00257 |
| 0.938631 | ... | ... | 281'0 | 0'0 | 281'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002691 |
| 0.937548 | ... | ... | 271'0 | 0'0 | 271'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00282 |
| 0.93646 | ... | ... | 261'0 | 0'0 | 261'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002956 |
| 0.935363 | ... | ... | 251'0 | 0'0 | 251'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003102 |
| 0.934256 | ... | ... | 241'0 | 0'0 | 241'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003257 |
| 0.933134 | ... | ... | 231'0 | 0'0 | 231'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003423 |
| 0.931995 | ... | ... | 221'0 | 0'0 | 221'0 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00627 |
| 0.930835 | ... | ... | 211'0 | 0'0 | 211'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006601 |
| 0.929649 | ... | ... | 201'0 | 0'0 | 201'0 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00696 |
| 0.928432 | ... | ... | 191'0 | 0'0 | 191'0 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010072 |
| 0.927177 | ... | ... | 181'0 | 0'0 | 181'0 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013259 |
| 0.925876 | ... | ... | 171'0 | 0'0 | 171'0 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.016591 |
| 0.92452 | ... | ... | 161'0 | 0'0 | 161'0 | 4200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.020128 |
| 0.921714 | ... | ... | 151'1 | 0'0 | 151'1 | 4300 | 1'0 | 0'0 | 1'0 | ... | ... | -0.026329 |
| 0.917193 | ... | ... | 141'3 | 0'0 | 141'3 | 4400 | 1'3 | 0'0 | 1'3 | ... | ... | -0.035052 |
| 0.910722 | ... | ... | 131'6 | 0'0 | 131'6 | 4500 | 1'7 | 0'0 | 1'7 | ... | ... | -0.046138 |
| 0.900651 | ... | ... | 122'3 | 0'0 | 122'3 | 4600 | 2'4 | 0'0 | 2'4 | ... | ... | -0.059482 |
| 0.894592 | ... | ... | 117'6 | 0'0 | 117'6 | 4650 | 2'7 | 0'0 | 2'7 | ... | ... | -0.067214 |
| 0.888309 | ... | ... | 113'1 | 0'0 | 113'1 | 4700 | 3'3 | 0'0 | 3'3 | ... | ... | -0.076786 |
| 0.88039 | ... | ... | 108'5 | 0'0 | 108'5 | 4750 | 3'7 | 0'0 | 3'7 | ... | ... | -0.086371 |
| 0.870901 | ... | ... | 104'2 | 0'0 | 104'2 | 4800 | 4'3 | 0'0 | 4'3 | ... | ... | -0.096047 |
| 0.861213 | ... | ... | 99'7 | 0'0 | 99'7 | 4850 | 5'0 | 0'0 | 5'0 | ... | ... | -0.107381 |
| 0.848837 | ... | ... | 95'6 | 0'0 | 95'6 | 4900 | 6'2 | 0'3 | 5'7 | 6'2 | 6'2 | -0.125627 |
| 0.836371 | ... | ... | 91'5 | 0'0 | 91'5 | 4950 | 6'5 | 0'0 | 6'5 | ... | ... | -0.134375 |
| 0.822666 | ... | ... | 87'5 | 0'0 | 87'5 | 5000 | 7'5 | 0'0 | 7'5 | ... | ... | -0.149706 |
| 0.807846 | ... | ... | 83'6 | 0'0 | 83'6 | 5050 | 9'1 | 0'3 | 8'6 | 9'1 | 9'1 | -0.169268 |
| 0.792036 | ... | ... | 80'0 | 0'0 | 80'0 | 5100 | 9'7 | 0'0 | 9'7 | ... | ... | -0.182276 |
| 0.77536 | ... | ... | 76'3 | 0'0 | 76'3 | 5150 | 11'2 | 0'0 | 11'2 | ... | ... | -0.200336 |
| 0.784357 | 69'1 | 69'1 | 72'6 | -3'5 | 69'1 | 5200 | 12'5 | 0'0 | 12'5 | ... | ... | -0.2182 |
| 0.740543 | ... | ... | 69'3 | 0'0 | 69'3 | 5250 | 14'1 | 0'0 | 14'1 | ... | ... | -0.236747 |
| 0.72247 | ... | ... | 66'0 | 0'0 | 66'0 | 5300 | 15'6 | 0'0 | 15'6 | ... | ... | -0.255864 |
| 0.703296 | ... | ... | 62'7 | 0'0 | 62'7 | 5350 | 17'4 | 0'0 | 17'4 | ... | ... | -0.275442 |
| 0.684245 | ... | ... | 59'6 | 0'0 | 59'6 | 5400 | 19'3 | 0'0 | 19'3 | ... | ... | -0.295381 |
| 0.664444 | ... | ... | 56'7 | 0'0 | 56'7 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | -0.315581 |
| 0.644508 | ... | ... | 54'1 | 0'0 | 54'1 | 5500 | 23'4 | 0'0 | 23'4 | ... | ... | -0.335948 |
| 0.624527 | ... | ... | 51'4 | 0'0 | 51'4 | 5550 | 25'6 | 0'0 | 25'6 | ... | ... | -0.356393 |
| 0.60474 | ... | ... | 48'7 | 0'0 | 48'7 | 5600 | 28'2 | 0'0 | 28'2 | ... | ... | -0.376991 |
| 0.584855 | ... | ... | 46'4 | 0'0 | 46'4 | 5650 | 30'6 | 0'0 | 30'6 | ... | ... | -0.397254 |
| 0.565198 | ... | ... | 44'1 | 0'0 | 44'1 | 5700 | 33'2 | 0'0 | 33'2 | ... | ... | -0.417311 |
| 0.545701 | ... | ... | 41'7 | 0'0 | 41'7 | 5750 | 35'7 | 0'0 | 35'7 | ... | ... | -0.437238 |
| 0.52624 | ... | ... | 39'4 | 0'0 | 39'4 | 5800 | 38'5 | 0'0 | 38'5 | ... | ... | -0.456948 |
| 0.507029 | ... | ... | 37'3 | 0'0 | 37'3 | 5850 | 41'3 | 0'0 | 41'3 | ... | ... | -0.476524 |
| 0.488112 | ... | ... | 35'3 | 0'0 | 35'3 | 5900 | 44'2 | 0'0 | 44'2 | ... | ... | -0.495835 |
| 0.469576 | ... | ... | 33'4 | 0'0 | 33'4 | 5950 | 47'2 | 0'0 | 47'2 | ... | ... | -0.514794 |
| 0.450479 | 31'3 | 31'3 | 31'6 | -0'3 | 31'3 | 6000 | 50'4 | 0'0 | 50'4 | ... | ... | -0.532964 |
| 0.433983 | ... | ... | 30'1 | 0'0 | 30'1 | 6050 | 53'6 | 0'0 | 53'6 | ... | ... | -0.550899 |
| 0.417089 | ... | ... | 28'5 | 0'0 | 28'5 | 6100 | 57'2 | 0'0 | 57'2 | ... | ... | -0.567767 |
| 0.400904 | ... | ... | 27'2 | 0'0 | 27'2 | 6150 | 60'6 | 0'0 | 60'6 | ... | ... | -0.584349 |
| 0.384959 | ... | ... | 25'7 | 0'0 | 25'7 | 6200 | 64'2 | 0'0 | 64'2 | ... | ... | -0.600717 |
| 0.369191 | ... | ... | 24'4 | 0'0 | 24'4 | 6250 | 68'0 | 0'0 | 68'0 | ... | ... | -0.615731 |
| 0.354809 | ... | ... | 23'3 | 0'0 | 23'3 | 6300 | 71'5 | 0'0 | 71'5 | ... | ... | -0.631121 |
| 0.339991 | ... | ... | 22'1 | 0'0 | 22'1 | 6350 | 75'3 | 0'0 | 75'3 | ... | ... | -0.645693 |
| 0.325994 | ... | ... | 21'0 | 0'0 | 21'0 | 6400 | 79'2 | 0'0 | 79'2 | ... | ... | -0.65937 |
| 0.312897 | ... | ... | 20'0 | 0'0 | 20'0 | 6450 | 83'1 | 0'0 | 83'1 | ... | ... | -0.672851 |
| 0.299975 | ... | ... | 19'0 | 0'0 | 19'0 | 6500 | 87'0 | 0'0 | 87'0 | ... | ... | -0.686184 |
| 0.287188 | ... | ... | 18'0 | 0'0 | 18'0 | 6550 | 91'0 | 0'0 | 91'0 | ... | ... | -0.698553 |
| 0.275371 | ... | ... | 17'1 | 0'0 | 17'1 | 6600 | 95'1 | 0'0 | 95'1 | ... | ... | -0.709884 |
| 0.264598 | ... | ... | 16'3 | 0'0 | 16'3 | 6650 | 99'2 | 0'0 | 99'2 | ... | ... | -0.721034 |
| 0.253055 | ... | ... | 15'4 | 0'0 | 15'4 | 6700 | 103'3 | 0'0 | 103'3 | ... | ... | -0.732035 |
| 0.24256 | ... | ... | 14'6 | 0'0 | 14'6 | 6750 | 107'4 | 0'0 | 107'4 | ... | ... | -0.74292 |
| 0.233184 | ... | ... | 14'1 | 0'0 | 14'1 | 6800 | 111'6 | 0'0 | 111'6 | ... | ... | -0.752689 |
| 0.222921 | ... | ... | 13'3 | 0'0 | 13'3 | 6850 | 116'1 | 0'0 | 116'1 | ... | ... | -0.761277 |
| 0.213788 | ... | ... | 12'6 | 0'0 | 12'6 | 6900 | 120'3 | 0'0 | 120'3 | ... | ... | -0.770784 |
| 0.205852 | ... | ... | 12'2 | 0'0 | 12'2 | 6950 | 124'6 | 0'0 | 124'6 | ... | ... | -0.779099 |
| 0.196933 | ... | ... | 11'5 | 0'0 | 11'5 | 7000 | 129'1 | 0'0 | 129'1 | ... | ... | -0.787296 |
| 0.181616 | ... | ... | 10'5 | 0'0 | 10'5 | 7100 | 138'0 | 0'0 | 138'0 | ... | ... | -0.802224 |
| 0.166636 | ... | ... | 9'5 | 0'0 | 9'5 | 7200 | 147'0 | 0'0 | 147'0 | ... | ... | -0.815555 |
| 0.154417 | ... | ... | 8'7 | 0'0 | 8'7 | 7300 | 156'1 | 0'0 | 156'1 | ... | ... | -0.827273 |
| 0.142509 | ... | ... | 8'1 | 0'0 | 8'1 | 7400 | 165'2 | 0'0 | 165'2 | ... | ... | -0.838648 |
| 0.130829 | ... | ... | 7'3 | 0'0 | 7'3 | 7500 | 174'4 | 0'0 | 174'4 | ... | ... | -0.848431 |
| 0.120694 | ... | ... | 6'6 | 0'0 | 6'6 | 7600 | 183'7 | 0'0 | 183'7 | ... | ... | -0.856599 |
| 0.110731 | 6'1 | 6'1 | 6'2 | -0'1 | 6'1 | 7700 | 193'2 | 0'0 | 193'2 | ... | ... | -0.864497 |
| 0.103814 | ... | ... | 5'6 | 0'0 | 5'6 | 7800 | 202'5 | 0'0 | 202'5 | ... | ... | -0.87217 |
| 0.095619 | ... | ... | 5'2 | 0'0 | 5'2 | 7900 | 212'1 | 0'0 | 212'1 | ... | ... | -0.87825 |
| 0.089049 | ... | ... | 4'7 | 0'0 | 4'7 | 8000 | 221'6 | 0'0 | 221'6 | ... | ... | -0.882731 |
| 0.082616 | ... | ... | 4'4 | 0'0 | 4'4 | 8100 | 231'3 | 0'0 | 231'3 | ... | ... | -0.887027 |
| 0.07629 | ... | ... | 4'1 | 0'0 | 4'1 | 8200 | 241'0 | 0'0 | 241'0 | ... | ... | -0.89116 |
| 0.071641 | ... | ... | 3'7 | 0'0 | 3'7 | 8300 | 250'5 | 0'0 | 250'5 | ... | ... | -0.895147 |
| 0.0671 | ... | ... | 3'5 | 0'0 | 3'5 | 8400 | 260'3 | 0'0 | 260'3 | ... | ... | -0.897601 |
| 0.06265 | ... | ... | 3'3 | 0'0 | 3'3 | 8500 | 270'1 | 0'0 | 270'1 | ... | ... | -0.899942 |
| 0.056614 | 3'0 | 3'0 | 3'1 | -0'1 | 3'0 | 8600 | 279'7 | 0'0 | 279'7 | ... | ... | -0.902182 |
| 0.053961 | ... | ... | 2'7 | 0'0 | 2'7 | 8700 | 289'6 | 0'0 | 289'6 | ... | ... | -0.902968 |
| 0.051384 | ... | ... | 2'6 | 0'0 | 2'6 | 8800 | 299'4 | 0'0 | 299'4 | ... | ... | -0.905037 |
| 0.047178 | ... | ... | 2'4 | 0'0 | 2'4 | 8900 | 309'3 | 0'0 | 309'3 | ... | ... | -0.905696 |
| 0.044722 | ... | ... | 2'3 | 0'0 | 2'3 | 9000 | 319'2 | 0'0 | 319'2 | ... | ... | -0.90631 |
| 0.04232 | ... | ... | 2'2 | 0'0 | 2'2 | 9100 | 329'2 | 0'0 | 329'2 | ... | ... | -0.905602 |
| 0.039965 | ... | ... | 2'1 | 0'0 | 2'1 | 9200 | 339'1 | 0'0 | 339'1 | ... | ... | -0.906153 |
| 0.03765 | ... | ... | 2'0 | 0'0 | 2'0 | 9300 | 349'1 | 0'0 | 349'1 | ... | ... | -0.905435 |
| 0.035371 | ... | ... | 1'7 | 0'0 | 1'7 | 9400 | 359'0 | 0'0 | 359'0 | ... | ... | -0.905932 |
| 0.033122 | ... | ... | 1'6 | 0'0 | 1'6 | 9500 | 369'0 | 0'0 | 369'0 | ... | ... | -0.905206 |
| 0.030899 | ... | ... | 1'5 | 0'0 | 1'5 | 9600 | 379'0 | 0'0 | 379'0 | ... | ... | -0.904491 |
| 0.028695 | ... | ... | 1'4 | 0'0 | 1'4 | 9700 | 389'0 | 0'0 | 389'0 | ... | ... | -0.903784 |
| 0.028325 | ... | ... | 1'4 | 0'0 | 1'4 | 9800 | 399'0 | 0'0 | 399'0 | ... | ... | -0.903086 |
| 0.026171 | ... | ... | 1'3 | 0'0 | 1'3 | 9900 | 409'0 | 0'0 | 409'0 | ... | ... | -0.902395 |
| 0.024024 | ... | ... | 1'2 | 0'0 | 1'2 | 10000 | 419'0 | 0'0 | 419'0 | ... | ... | -0.901712 |
| 0.023736 | ... | ... | 1'2 | 0'0 | 1'2 | 10100 | 429'0 | 0'0 | 429'0 | ... | ... | -0.901036 |
| 0.02162 | ... | ... | 1'1 | 0'0 | 1'1 | 10200 | 439'0 | 0'0 | 439'0 | ... | ... | -0.900366 |
| 0.016805 | ... | ... | 0'7 | 0'0 | 0'7 | 10700 | 489'0 | 0'0 | 489'0 | ... | ... | -0.897106 |
| 0.016306 | ... | ... | 0'7 | 0'0 | 0'7 | 11000 | 519'0 | 0'0 | 519'0 | ... | ... | -0.89521 |
| 0.009522 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 619'0 | 0'0 | 619'0 | ... | ... | -0.889142 |
| 0.006986 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 719'0 | 0'0 | 719'0 | ... | ... | -0.883373 |
| 0.006563 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 819'0 | 0'0 | 819'0 | ... | ... | -0.877827 |
| 0.004433 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 919'0 | 0'0 | 919'0 | ... | ... | -0.87246 |
| 0.004229 | ... | ... | 0'2 | 0'0 | 0'2 | 16000 | 1019'0 | 0'0 | 1019'0 | ... | ... | -0.86724 |
| 0.004057 | ... | ... | 0'2 | 0'0 | 0'2 | 17000 | 1119'0 | 0'0 | 1119'0 | ... | ... | -0.862145 |
| 0.002165 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1219'0 | 0'0 | 1219'0 | ... | ... | -0.85716 |
| 0.002092 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1319'0 | 0'0 | 1319'0 | ... | ... | -0.852272 |
| 0.002029 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1419'0 | 0'0 | 1419'0 | ... | ... | -0.847472 |
| 0.001973 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1519'0 | 0'0 | 1519'0 | ... | ... | -0.842751 |
| 0.001923 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1619'0 | 0'0 | 1619'0 | ... | ... | -0.838101 |
| 0.001878 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1719'0 | 0'0 | 1719'0 | ... | ... | -0.833519 |
| 0.001837 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1819'0 | 0'0 | 1819'0 | ... | ... | -0.828999 |
| 0.0018 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1919'0 | 0'0 | 1919'0 | ... | ... | -0.824536 |
| 0.001656 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2419'0 | 0'0 | 2419'0 | ... | ... | -0.80297 |
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.