Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.955187 | ... | ... | 262'4 | -5'4 | 257'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002903 |
| 0.954477 | ... | ... | 252'4 | -5'4 | 247'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003054 |
| 0.953776 | ... | ... | 242'4 | -5'4 | 237'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003214 |
| 0.953084 | ... | ... | 232'4 | -5'4 | 227'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003387 |
| 0.9524 | ... | ... | 222'4 | -5'4 | 217'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003572 |
| 0.951724 | ... | ... | 212'4 | -5'4 | 207'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003772 |
| 0.951055 | ... | ... | 202'4 | -5'4 | 197'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003989 |
| 0.950393 | ... | ... | 192'4 | -5'4 | 187'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004226 |
| 0.949738 | ... | ... | 182'4 | -5'4 | 177'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004484 |
| 0.94909 | ... | ... | 172'4 | -5'4 | 167'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00477 |
| 0.948447 | ... | ... | 162'4 | -5'4 | 157'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005085 |
| 0.947811 | ... | ... | 152'4 | -5'4 | 147'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009395 |
| 0.94718 | ... | ... | 142'4 | -5'4 | 137'0 | 4000 | 0'3 | 0'1 | 0'2 | ... | ... | -0.013734 |
| 0.946555 | ... | ... | 132'4 | -5'4 | 127'0 | 4100 | 0'4 | 0'1 | 0'3 | ... | ... | -0.0183 |
| 0.943516 | ... | ... | 122'4 | -5'3 | 117'1 | 4200 | 0'5 | 0'1 | 0'4 | ... | ... | -0.02323 |
| 0.940051 | ... | ... | 112'5 | -5'3 | 107'2 | 4300 | 0'7 | 0'1 | 0'6 | ... | ... | -0.031969 |
| 0.936823 | ... | ... | ... | ... | 102'3 | 4350 | 1'0 | ... | ... | ... | ... | -0.036553 |
| 0.930789 | ... | ... | 102'7 | -5'2 | 97'5 | 4400 | 1'2 | 0'2 | 1'0 | ... | ... | -0.044406 |
| 0.924488 | ... | ... | 98'1 | -5'2 | 92'7 | 4450 | 1'4 | 0'2 | 1'2 | ... | ... | -0.052346 |
| 0.915415 | ... | ... | 93'3 | -5'1 | 88'2 | 4500 | 1'7 | 0'3 | 1'4 | ... | ... | -0.063218 |
| 0.906065 | ... | ... | 88'6 | -5'1 | 83'5 | 4550 | 2'2 | 0'3 | 1'7 | ... | ... | -0.074147 |
| 0.896349 | ... | ... | 84'1 | -5'1 | 79'0 | 4600 | 2'5 | 0'3 | 2'2 | ... | ... | -0.085286 |
| 0.88181 | ... | ... | 79'5 | -5'0 | 74'5 | 4650 | 3'1 | 0'3 | 2'6 | 3'1 | 3'1 | -0.099086 |
| 0.867063 | ... | ... | 75'1 | -4'7 | 70'2 | 4700 | 3'6 | 0'4 | 3'2 | 3'6 | 3'6 | -0.115298 |
| 0.851933 | ... | ... | 70'6 | -4'7 | 65'7 | 4750 | 4'4 | 0'5 | 3'7 | ... | ... | -0.133666 |
| 0.832692 | ... | ... | 66'5 | -4'7 | 61'6 | 4800 | 5'2 | 0'5 | 4'5 | ... | ... | -0.152175 |
| 0.811573 | ... | ... | 62'4 | -4'6 | 57'6 | 4850 | 6'2 | 0'6 | 5'4 | 6'2 | 6'1 | -0.174358 |
| 0.788761 | ... | ... | 58'4 | -4'5 | 53'7 | 4900 | 7'3 | 0'7 | 6'4 | 7'2 | 7'2 | -0.198063 |
| 0.763172 | ... | ... | 54'6 | -4'4 | 50'2 | 4950 | 8'5 | 1'0 | 7'5 | 8'5 | 8'5 | -0.223128 |
| 0.737606 | ... | ... | 51'0 | -4'3 | 46'5 | 5000 | 10'0 | 1'0 | 9'0 | 10'1 | 9'6 | -0.249413 |
| 0.708968 | ... | ... | 47'4 | -4'1 | 43'3 | 5050 | 11'5 | 1'2 | 10'3 | 11'4 | 11'2 | -0.277708 |
| 0.680578 | ... | ... | 44'1 | -4'0 | 40'1 | 5100 | 13'3 | 1'3 | 12'0 | 13'3 | 13'3 | -0.306651 |
| 0.650891 | ... | ... | 41'0 | -3'7 | 37'1 | 5150 | 15'3 | 1'5 | 13'6 | ... | ... | -0.336727 |
| 0.620484 | ... | ... | 38'0 | -3'5 | 34'3 | 5200 | 17'4 | 1'6 | 15'6 | 17'4 | 17'2 | -0.366957 |
| 0.590391 | ... | ... | 35'1 | -3'4 | 31'5 | 5250 | 19'6 | 2'0 | 17'6 | 19'0 | 19'0 | -0.397275 |
| 0.560037 | 30'0 | 30'0 | 32'3 | -3'2 | 29'1 | 5300 | 22'2 | 2'2 | 20'0 | 21'3 | 21'2 | -0.427702 |
| 0.529951 | ... | ... | 29'7 | -3'0 | 26'7 | 5350 | 24'7 | 2'3 | 22'4 | 24'7 | 24'7 | -0.457771 |
| 0.500236 | 25'3 | 25'2 | 27'5 | -3'0 | 24'5 | 5400 | 27'5 | 2'4 | 25'1 | 27'1 | 24'7 | -0.487415 |
| 0.471229 | 23'2 | 23'2 | 25'3 | -2'6 | 22'5 | 5450 | 30'5 | 2'6 | 27'7 | ... | ... | -0.516214 |
| 0.442953 | 23'4 | 21'0 | 23'3 | -2'5 | 20'6 | 5500 | 33'5 | 2'7 | 30'6 | 33'0 | 29'4 | -0.544625 |
| 0.415498 | ... | ... | 21'4 | -2'4 | 19'0 | 5550 | 36'7 | 3'0 | 33'7 | ... | ... | -0.571749 |
| 0.38969 | 18'1 | 17'7 | 19'6 | -2'2 | 17'4 | 5600 | 40'2 | 3'2 | 37'0 | ... | ... | -0.597831 |
| 0.364308 | 18'0 | 16'3 | 18'1 | -2'1 | 16'0 | 5650 | 43'6 | 3'3 | 40'3 | ... | ... | -0.622769 |
| 0.340068 | 15'2 | 15'1 | 16'5 | -2'0 | 14'5 | 5700 | 47'2 | 3'3 | 43'7 | 45'7 | 45'6 | -0.647408 |
| 0.317093 | 13'7 | 13'6 | 15'2 | -1'7 | 13'3 | 5750 | 51'0 | 3'4 | 47'4 | ... | ... | -0.669831 |
| 0.295514 | 12'7 | 12'3 | 14'0 | -1'6 | 12'2 | 5800 | 54'7 | 3'6 | 51'1 | ... | ... | -0.690762 |
| 0.275461 | 11'2 | 11'2 | 12'7 | -1'5 | 11'2 | 5850 | 58'6 | 3'6 | 55'0 | ... | ... | -0.711338 |
| 0.255695 | 10'5 | 10'2 | 11'6 | -1'4 | 10'2 | 5900 | 62'6 | 3'7 | 58'7 | ... | ... | -0.730362 |
| 0.237537 | ... | ... | 10'7 | -1'4 | 9'3 | 5950 | 66'7 | 4'0 | 62'7 | ... | ... | -0.747698 |
| 0.221132 | 9'0 | 8'5 | 9'7 | -1'2 | 8'5 | 6000 | 71'0 | 4'1 | 66'7 | ... | ... | -0.76474 |
| 0.204985 | ... | ... | 9'1 | -1'2 | 7'7 | 6050 | 75'2 | 4'2 | 71'0 | ... | ... | -0.779991 |
| 0.19071 | 7'5 | 7'2 | 8'3 | -1'1 | 7'2 | 6100 | 79'5 | 4'3 | 75'2 | ... | ... | -0.793318 |
| 0.176659 | ... | ... | 7'6 | -1'1 | 6'5 | 6150 | 84'0 | 4'4 | 79'4 | ... | ... | -0.806342 |
| 0.164614 | 7'3 | 7'3 | 7'1 | -1'0 | 6'1 | 6200 | 88'3 | 4'4 | 83'7 | ... | ... | -0.819138 |
| 0.152783 | ... | ... | 6'4 | -0'7 | 5'5 | 6250 | 92'7 | 4'5 | 88'2 | ... | ... | -0.829905 |
| 0.143091 | 5'2 | 5'2 | 6'0 | -0'6 | 5'2 | 6300 | 97'3 | 4'5 | 92'6 | ... | ... | -0.840445 |
| 0.131578 | ... | ... | 5'4 | -0'6 | 4'6 | 6350 | 102'0 | 4'6 | 97'2 | ... | ... | -0.848844 |
| 0.124326 | 4'4 | 4'4 | 5'1 | -0'5 | 4'4 | 6400 | 106'5 | 4'7 | 101'6 | ... | ... | -0.857013 |
| 0.115161 | ... | ... | 4'6 | -0'5 | 4'1 | 6450 | 111'2 | 4'7 | 106'3 | ... | ... | -0.864988 |
| 0.108285 | 4'0 | 4'0 | 4'3 | -0'4 | 3'7 | 6500 | 115'7 | 4'7 | 111'0 | ... | ... | -0.872803 |
| 0.099331 | ... | ... | 4'1 | -0'5 | 3'4 | 6550 | 120'5 | 4'7 | 115'6 | ... | ... | -0.878377 |
| 0.092705 | 3'3 | 3'3 | 3'6 | -0'4 | 3'2 | 6600 | 125'3 | 5'0 | 120'3 | ... | ... | -0.883781 |
| 0.088512 | ... | ... | 3'4 | -0'3 | 3'1 | 6650 | 130'1 | 5'0 | 125'1 | ... | ... | -0.889035 |
| 0.082123 | 2'7 | 2'7 | 3'2 | -0'3 | 2'7 | 6700 | 134'7 | 5'0 | 129'7 | ... | ... | -0.894154 |
| 0.075793 | ... | ... | 3'1 | -0'4 | 2'5 | 6750 | 139'6 | 5'1 | 134'5 | ... | ... | -0.896997 |
| 0.071954 | 2'5 | 2'5 | 2'7 | -0'3 | 2'4 | 6800 | 144'4 | 5'1 | 139'3 | ... | ... | -0.901871 |
| 0.068213 | ... | ... | 2'5 | -0'2 | 2'3 | 6850 | 149'3 | 5'2 | 144'1 | ... | ... | -0.90448 |
| 0.064559 | ... | ... | 2'4 | -0'2 | 2'2 | 6900 | 154'1 | 5'1 | 149'0 | ... | ... | -0.909156 |
| 0.058467 | ... | ... | 2'2 | -0'2 | 2'0 | 6950 | 159'0 | 5'2 | 153'6 | ... | ... | -0.911568 |
| 0.054932 | ... | ... | 2'1 | -0'2 | 1'7 | 7000 | 163'7 | 5'2 | 158'5 | 162'1 | 161'4 | -0.913899 |
| 0.051451 | ... | ... | 2'0 | -0'2 | 1'6 | 7050 | 168'6 | 5'2 | 163'4 | ... | ... | -0.916153 |
| 0.050617 | ... | ... | 1'7 | -0'1 | 1'6 | 7100 | 173'5 | 5'2 | 168'3 | ... | ... | -0.918337 |
| 0.047255 | ... | ... | 1'6 | -0'1 | 1'5 | 7150 | 178'5 | 5'3 | 173'2 | ... | ... | -0.918327 |
| 0.043926 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 7200 | 183'4 | 5'3 | 178'1 | ... | ... | -0.92039 |
| 0.040619 | ... | ... | 1'4 | -0'1 | 1'3 | 7250 | 188'3 | 5'3 | 183'0 | ... | ... | -0.922396 |
| 0.04002 | 1'3 | 1'3 | 1'4 | -0'1 | 1'3 | 7300 | 193'3 | 5'3 | 188'0 | ... | ... | -0.922273 |
| 0.036269 | ... | ... | 1'3 | -0'1 | 1'2 | 7400 | 203'2 | 5'4 | 197'6 | ... | ... | -0.924005 |
| 0.032645 | 1'0 | 1'0 | 1'1 | 0'0 | 1'1 | 7500 | 213'1 | 5'3 | 207'6 | ... | ... | -0.925606 |
| 0.029121 | ... | ... | 1'0 | 0'0 | 1'0 | 7600 | 223'1 | 5'4 | 217'5 | ... | ... | -0.925169 |
| 0.025674 | ... | ... | 0'7 | 0'0 | 0'7 | 7700 | 233'0 | 5'4 | 227'4 | ... | ... | -0.926584 |
| 0.022279 | ... | ... | 0'7 | -0'1 | 0'6 | 7800 | 243'0 | 5'4 | 237'4 | ... | ... | -0.92608 |
| 0.021767 | ... | ... | 0'6 | 0'0 | 0'6 | 7900 | 253'0 | 5'4 | 247'4 | ... | ... | -0.925578 |
| 0.018488 | ... | ... | 0'6 | -0'1 | 0'5 | 8000 | 263'0 | 5'4 | 257'4 | ... | ... | -0.925078 |
| 0.018094 | ... | ... | 0'5 | 0'0 | 0'5 | 8100 | 273'0 | 5'4 | 267'4 | ... | ... | -0.924579 |
| 0.01488 | ... | ... | 0'5 | -0'1 | 0'4 | 8200 | 283'0 | 5'4 | 277'4 | ... | ... | -0.924083 |
| 0.014584 | ... | ... | 0'4 | 0'0 | 0'4 | 8300 | 293'0 | 5'4 | 287'4 | ... | ... | -0.923588 |
| 0.014305 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 303'0 | 5'4 | 297'4 | ... | ... | -0.923096 |
| 0.014041 | ... | ... | 0'4 | 0'0 | 0'4 | 8500 | 313'0 | 5'4 | 307'4 | ... | ... | -0.922605 |
| 0.010966 | ... | ... | 0'4 | -0'1 | 0'3 | 8600 | 323'0 | 5'4 | 317'4 | ... | ... | -0.922116 |
| 0.010776 | ... | ... | 0'4 | -0'1 | 0'3 | 8700 | 333'0 | 5'4 | 327'4 | ... | ... | -0.921629 |
| 0.010595 | ... | ... | 0'3 | 0'0 | 0'3 | 8800 | 343'0 | 5'4 | 337'4 | ... | ... | -0.921143 |
| 0.010423 | ... | ... | 0'3 | 0'0 | 0'3 | 8900 | 353'0 | 5'4 | 347'4 | ... | ... | -0.920659 |
| 0.010259 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 363'0 | 5'4 | 357'4 | ... | ... | -0.920177 |
| 0.010104 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 373'0 | 5'4 | 367'4 | ... | ... | -0.919697 |
| 0.007161 | ... | ... | 0'3 | -0'1 | 0'2 | 9200 | 383'0 | 5'4 | 377'4 | ... | ... | -0.919218 |
| 0.007057 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 393'0 | 5'4 | 387'4 | ... | ... | -0.918741 |
| 0.006957 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 9400 | 403'0 | 5'4 | 397'4 | ... | ... | -0.918265 |
| 0.006862 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 413'0 | 5'4 | 407'4 | ... | ... | -0.917791 |
| 0.006771 | ... | ... | 0'2 | 0'0 | 0'2 | 9600 | 423'0 | 5'4 | 417'4 | ... | ... | -0.917318 |
| 0.006683 | ... | ... | 0'2 | 0'0 | 0'2 | 9700 | 433'0 | 5'4 | 427'4 | ... | ... | -0.916847 |
| 0.006599 | ... | ... | 0'2 | 0'0 | 0'2 | 9800 | 443'0 | 5'4 | 437'4 | ... | ... | -0.916377 |
| 0.006519 | ... | ... | 0'2 | 0'0 | 0'2 | 9900 | 453'0 | 5'4 | 447'4 | ... | ... | -0.915909 |
| 0.006441 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 463'0 | 5'4 | 457'4 | ... | ... | -0.915442 |
| 0.006366 | ... | ... | 0'2 | 0'0 | 0'2 | 10100 | 473'0 | 5'4 | 467'4 | ... | ... | -0.914976 |
| 0.003535 | ... | ... | 0'2 | -0'1 | 0'1 | 10200 | 483'0 | 5'4 | 477'4 | ... | ... | -0.914512 |
| 0.003348 | ... | ... | 0'2 | -0'1 | 0'1 | 10700 | 533'0 | 5'4 | 527'4 | ... | ... | -0.912213 |
| 0.00325 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 563'0 | 5'4 | 557'4 | ... | ... | -0.910848 |
| 0.002982 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 663'0 | 5'4 | 657'4 | ... | ... | -0.906377 |
| 0.002779 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 763'0 | 5'4 | 757'4 | ... | ... | -0.902016 |
| 0.002618 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 863'0 | 5'4 | 857'4 | ... | ... | -0.897751 |
| 0.002487 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 963'0 | 5'4 | 957'4 | ... | ... | -0.893573 |
| 0.002378 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1063'0 | 5'4 | 1057'4 | ... | ... | -0.889475 |
| 0.002286 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1163'0 | 5'4 | 1157'4 | ... | ... | -0.885448 |
| 0.002206 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1263'0 | 5'4 | 1257'4 | ... | ... | -0.881488 |
| 0.002138 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1363'0 | 5'4 | 1357'4 | ... | ... | -0.87759 |
| 0.002077 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1463'0 | 5'4 | 1457'4 | ... | ... | -0.873748 |
| 0.002023 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1563'0 | 5'4 | 1557'4 | ... | ... | -0.869959 |
| 0.001975 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1663'0 | 5'4 | 1657'4 | ... | ... | -0.86622 |
| 0.001932 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1763'0 | 5'4 | 1757'4 | ... | ... | -0.862527 |
| 0.001893 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1863'0 | 5'4 | 1857'4 | ... | ... | -0.858877 |
| 0.001857 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1963'0 | 5'4 | 1957'4 | ... | ... | -0.855269 |
| 0.001716 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2463'0 | 5'4 | 2457'4 | ... | ... | -0.837774 |
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.