Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987812 | ... | ... | 352'4 | 26'2 | 378'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001889 |
| 0.98762 | ... | ... | 342'4 | 26'2 | 368'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001966 |
| 0.987431 | ... | ... | 332'4 | 26'2 | 358'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002047 |
| 0.987244 | ... | ... | 322'4 | 26'2 | 348'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002131 |
| 0.98706 | ... | ... | 312'4 | 26'2 | 338'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00222 |
| 0.986877 | ... | ... | 302'4 | 26'2 | 328'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002312 |
| 0.986697 | ... | ... | 292'4 | 26'2 | 318'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002409 |
| 0.986519 | ... | ... | 282'4 | 26'2 | 308'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002511 |
| 0.986343 | ... | ... | 272'4 | 26'2 | 298'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002619 |
| 0.986169 | ... | ... | 262'4 | 26'2 | 288'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002733 |
| 0.985996 | ... | ... | 252'4 | 26'2 | 278'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002853 |
| 0.985825 | ... | ... | 242'4 | 26'2 | 268'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002981 |
| 0.985656 | ... | ... | 232'4 | 26'2 | 258'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003117 |
| 0.985488 | ... | ... | 222'4 | 26'2 | 248'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003262 |
| 0.985405 | ... | ... | 217'4 | 26'2 | 243'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003338 |
| 0.985322 | ... | ... | 212'4 | 26'2 | 238'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003417 |
| 0.98524 | ... | ... | 207'4 | 26'2 | 233'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003499 |
| 0.985158 | ... | ... | 202'4 | 26'2 | 228'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003584 |
| 0.985076 | ... | ... | 197'4 | 26'2 | 223'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003672 |
| 0.984994 | ... | ... | 192'4 | 26'2 | 218'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003763 |
| 0.984913 | ... | ... | 187'4 | 26'2 | 213'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003858 |
| 0.984833 | ... | ... | 182'4 | 26'2 | 208'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003957 |
| 0.984752 | ... | ... | 177'4 | 26'2 | 203'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00406 |
| 0.984672 | ... | ... | 172'4 | 26'2 | 198'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004168 |
| 0.984592 | ... | ... | 167'4 | 26'2 | 193'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00428 |
| 0.984513 | ... | ... | 162'4 | 26'2 | 188'6 | 4600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.004398 |
| 0.984433 | ... | ... | 157'4 | 26'2 | 183'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004521 |
| 0.984355 | ... | ... | 152'4 | 26'2 | 178'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00465 |
| 0.984276 | ... | ... | 147'4 | 26'2 | 173'6 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.004784 |
| 0.984198 | ... | ... | 142'4 | 26'2 | 168'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004926 |
| 0.98412 | ... | ... | 137'4 | 26'2 | 163'6 | 4850 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.005075 |
| 0.984042 | ... | ... | 132'5 | 26'1 | 158'6 | 4900 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.005233 |
| 0.983964 | ... | ... | 127'5 | 26'1 | 153'6 | 4950 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.005399 |
| 0.983887 | ... | ... | 122'5 | 26'1 | 148'6 | 5000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.009645 |
| 0.980504 | ... | ... | 117'5 | 26'2 | 143'7 | 5050 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.00996 |
| 0.980292 | ... | ... | 112'6 | 26'1 | 138'7 | 5100 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | -0.010295 |
| 0.980072 | ... | ... | 107'7 | 26'0 | 133'7 | 5150 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | -0.010651 |
| 0.976407 | ... | ... | 102'7 | 26'1 | 129'0 | 5200 | 0'3 | -0'2 | 0'5 | 0'4 | 0'4 | -0.015049 |
| 0.976021 | ... | ... | 98'0 | 26'0 | 124'0 | 5250 | 0'3 | -0'3 | 0'6 | 0'4 | 0'4 | -0.015593 |
| 0.972148 | ... | ... | 93'2 | 25'7 | 119'1 | 5300 | 0'4 | -0'3 | 0'7 | 1'0 | 0'4 | -0.02006 |
| 0.971564 | ... | ... | 88'3 | 25'6 | 114'1 | 5350 | 0'5 | -0'3 | 1'0 | 1'2 | 0'6 | -0.024531 |
| 0.967414 | ... | ... | 83'5 | 25'5 | 109'2 | 5400 | 0'6 | -0'4 | 1'2 | 1'5 | 0'5 | -0.029072 |
| 0.963122 | ... | ... | 78'7 | 25'4 | 104'3 | 5450 | 0'7 | -0'5 | 1'4 | 2'0 | 0'6 | -0.033732 |
| 0.958652 | 84'5 | 84'5 | 74'2 | 25'2 | 99'4 | 5500 | 1'0 | -0'7 | 1'7 | 2'4 | 0'7 | -0.038557 |
| 0.950718 | ... | ... | 69'5 | 25'1 | 94'6 | 5550 | 1'1 | -1'1 | 2'2 | 3'0 | 1'2 | -0.043589 |
| 0.942663 | 56'2 | 54'7 | 65'1 | 24'7 | 90'0 | 5600 | 1'3 | -1'3 | 2'6 | 3'6 | 1'4 | -0.052098 |
| 0.934387 | 54'3 | 54'3 | 60'6 | 24'4 | 85'2 | 5650 | 1'5 | -1'6 | 3'3 | 3'0 | 2'0 | -0.060775 |
| 0.922952 | ... | ... | 56'4 | 24'1 | 80'5 | 5700 | 2'0 | -2'1 | 4'1 | 5'2 | 2'1 | -0.072633 |
| 0.911304 | 72'0 | 72'0 | 52'3 | 23'5 | 76'0 | 5750 | 2'3 | -2'5 | 5'0 | 6'4 | 2'5 | -0.084649 |
| 0.89675 | ... | ... | 48'4 | 23'0 | 71'4 | 5800 | 2'7 | -3'2 | 6'1 | 7'6 | 3'0 | -0.099558 |
| 0.879568 | ... | ... | 44'6 | 22'3 | 67'1 | 5850 | 3'4 | -3'6 | 7'2 | 9'6 | 4'0 | -0.117066 |
| 0.860036 | ... | ... | 41'1 | 21'6 | 62'7 | 5900 | 4'2 | -4'3 | 8'5 | 7'2 | 4'4 | -0.136887 |
| 0.838405 | ... | ... | 37'6 | 21'0 | 58'6 | 5950 | 5'1 | -5'1 | 10'2 | 8'2 | 5'4 | -0.158762 |
| 0.814898 | ... | ... | 34'4 | 20'2 | 54'6 | 6000 | 6'1 | -5'7 | 12'0 | 11'1 | 6'3 | -0.182473 |
| 0.789702 | ... | ... | 31'4 | 19'3 | 50'7 | 6050 | 7'2 | -6'6 | 14'0 | 17'5 | 7'7 | -0.207831 |
| 0.761653 | 24'4 | 22'7 | 28'5 | 18'5 | 47'2 | 6100 | 8'5 | -7'5 | 16'2 | 17'0 | 8'7 | -0.235998 |
| 0.731489 | 30'2 | 21'1 | 26'0 | 17'7 | 43'7 | 6150 | 10'1 | -8'3 | 18'4 | 19'6 | 10'4 | -0.265128 |
| 0.70172 | 37'7 | 19'0 | 23'5 | 16'7 | 40'4 | 6200 | 11'7 | -9'2 | 21'1 | 16'3 | 11'6 | -0.296044 |
| 0.670395 | 36'4 | 17'1 | 21'2 | 16'1 | 37'3 | 6250 | 13'6 | -10'0 | 23'6 | 23'5 | 14'3 | -0.327368 |
| 0.638143 | 34'1 | 15'0 | 19'2 | 15'2 | 34'4 | 6300 | 15'6 | -11'0 | 26'6 | 23'7 | 16'4 | -0.359043 |
| 0.606282 | 29'3 | 14'1 | 17'2 | 14'3 | 31'5 | 6350 | 18'0 | -11'6 | 29'6 | 25'7 | 18'2 | -0.391374 |
| 0.573959 | 28'0 | 11'7 | 15'4 | 13'4 | 29'0 | 6400 | 20'2 | -12'6 | 33'0 | 21'0 | 21'0 | -0.423403 |
| 0.541792 | 26'4 | 10'4 | 13'7 | 12'4 | 26'3 | 6450 | 22'5 | -13'6 | 36'3 | 24'4 | 23'6 | -0.455603 |
| 0.509624 | 22'4 | 9'0 | 12'4 | 11'4 | 24'0 | 6500 | 25'2 | -14'5 | 39'7 | 26'6 | 26'6 | -0.48777 |
| 0.478308 | 21'2 | 9'5 | 11'1 | 10'7 | 22'0 | 6550 | 28'1 | -15'3 | 43'4 | ... | ... | -0.519347 |
| 0.4475 | 18'5 | 8'5 | 9'7 | 10'1 | 20'0 | 6600 | 31'2 | -16'0 | 47'2 | ... | ... | -0.549792 |
| 0.418011 | 17'1 | 7'3 | 8'6 | 9'4 | 18'2 | 6650 | 34'4 | -16'6 | 51'2 | ... | ... | -0.579185 |
| 0.389623 | 17'6 | 5'6 | 7'7 | 8'6 | 16'5 | 6700 | 37'7 | -17'3 | 55'2 | 62'2 | 62'2 | -0.607449 |
| 0.362428 | 15'2 | 5'1 | 7'0 | 8'1 | 15'1 | 6750 | 41'2 | -18'1 | 59'3 | ... | ... | -0.635364 |
| 0.33653 | 14'7 | 7'6 | 6'1 | 7'5 | 13'6 | 6800 | 44'7 | -18'5 | 63'4 | 71'7 | 71'7 | -0.661217 |
| 0.310913 | 12'5 | 3'6 | 5'4 | 6'7 | 12'3 | 6850 | 48'5 | -19'2 | 67'7 | ... | ... | -0.685631 |
| 0.287843 | 11'7 | 3'5 | 4'7 | 6'3 | 11'2 | 6900 | 52'3 | -19'7 | 72'2 | 56'5 | 56'5 | -0.709731 |
| 0.265074 | 11'4 | 3'2 | 4'3 | 5'6 | 10'1 | 6950 | 56'2 | -20'3 | 76'5 | 64'5 | 64'5 | -0.732374 |
| 0.24389 | 10'5 | 2'5 | 3'7 | 5'2 | 9'1 | 7000 | 60'2 | -20'7 | 81'1 | ... | ... | -0.753407 |
| 0.224453 | 8'7 | 4'2 | 3'4 | 4'6 | 8'2 | 7050 | 64'3 | -21'3 | 85'6 | ... | ... | -0.77267 |
| 0.20692 | 8'1 | 4'0 | 3'1 | 4'3 | 7'4 | 7100 | 68'5 | -21'6 | 90'3 | ... | ... | -0.790009 |
| 0.189647 | 6'7 | 2'5 | 2'6 | 4'0 | 6'6 | 7150 | 72'7 | -22'1 | 95'0 | ... | ... | -0.807065 |
| 0.174405 | 7'2 | 4'1 | 2'4 | 3'5 | 6'1 | 7200 | 77'2 | -22'4 | 99'6 | ... | ... | -0.822076 |
| 0.159368 | 6'4 | 1'4 | 2'2 | 3'2 | 5'4 | 7250 | 81'5 | -22'7 | 104'4 | ... | ... | -0.836857 |
| 0.146521 | 5'6 | 1'3 | 2'0 | 3'0 | 5'0 | 7300 | 86'1 | -23'1 | 109'2 | ... | ... | -0.849442 |
| 0.133861 | 4'5 | 1'2 | 1'7 | 2'5 | 4'4 | 7350 | 90'5 | -23'4 | 114'1 | ... | ... | -0.861815 |
| 0.123562 | 4'3 | 1'1 | 1'5 | 2'4 | 4'1 | 7400 | 95'1 | -23'6 | 118'7 | ... | ... | -0.874059 |
| 0.113461 | 4'1 | 1'0 | 1'4 | 2'2 | 3'6 | 7450 | 99'6 | -24'0 | 123'6 | ... | ... | -0.883926 |
| 0.103499 | 4'0 | 1'0 | 1'3 | 2'0 | 3'3 | 7500 | 104'4 | -24'1 | 128'5 | ... | ... | -0.891271 |
| 0.096079 | 3'5 | 0'7 | 1'2 | 1'7 | 3'1 | 7550 | 109'1 | -24'3 | 133'4 | ... | ... | -0.900801 |
| 0.08883 | 3'4 | 0'7 | 1'1 | 1'6 | 2'7 | 7600 | 113'7 | -24'4 | 138'3 | ... | ... | -0.90778 |
| 0.081718 | 3'2 | 3'2 | 1'1 | 1'4 | 2'5 | 7650 | 118'5 | -24'5 | 143'2 | ... | ... | -0.914611 |
| 0.074707 | 1'7 | 1'7 | 1'0 | 1'3 | 2'3 | 7700 | 123'3 | -24'7 | 148'2 | ... | ... | -0.921324 |
| 0.070425 | 2'5 | 1'0 | 0'7 | 1'3 | 2'2 | 7750 | 128'2 | -24'7 | 153'1 | ... | ... | -0.92533 |
| 0.063595 | 2'2 | 0'4 | 0'7 | 1'1 | 2'0 | 7800 | 133'0 | -25'1 | 158'1 | ... | ... | -0.931831 |
| 0.055585 | 2'0 | 1'5 | 0'6 | 1'0 | 1'6 | 7900 | 142'6 | -25'2 | 168'0 | ... | ... | -0.939244 |
| 0.047915 | 1'6 | 0'3 | 0'5 | 0'7 | 1'4 | 8000 | 152'4 | -25'3 | 177'7 | ... | ... | -0.946282 |
| 0.040477 | 1'4 | 0'4 | 0'4 | 0'6 | 1'2 | 8100 | 162'2 | -25'4 | 187'6 | ... | ... | -0.953037 |
| 0.036159 | 1'1 | 1'0 | 0'4 | 0'5 | 1'1 | 8200 | 172'1 | -25'5 | 197'6 | ... | ... | -0.956762 |
| 0.032038 | 1'1 | 1'0 | 0'3 | 0'5 | 1'0 | 8300 | 182'0 | -25'5 | 207'5 | ... | ... | -0.960275 |
| 0.028074 | ... | ... | 0'3 | 0'4 | 0'7 | 8400 | 191'7 | -25'6 | 217'5 | ... | ... | -0.963608 |
| 0.024227 | 0'4 | 0'4 | 0'3 | 0'3 | 0'6 | 8500 | 201'6 | -25'7 | 227'5 | ... | ... | -0.966789 |
| 0.02046 | 0'5 | 0'3 | 0'2 | 0'3 | 0'5 | 8600 | 211'5 | -25'7 | 237'4 | ... | ... | -0.969845 |
| 0.019883 | 0'5 | 0'3 | 0'2 | 0'3 | 0'5 | 8700 | 221'5 | -25'7 | 247'4 | ... | ... | -0.970034 |
| 0.016276 | ... | ... | 0'2 | 0'2 | 0'4 | 8800 | 231'4 | -26'0 | 257'4 | ... | ... | -0.972873 |
| 0.015853 | ... | ... | 0'1 | 0'3 | 0'4 | 8900 | 241'4 | -26'0 | 267'4 | ... | ... | -0.972933 |
| 0.012326 | ... | ... | 0'1 | 0'2 | 0'3 | 9000 | 251'3 | -26'1 | 277'4 | ... | ... | -0.975602 |
| 0.012029 | ... | ... | 0'1 | 0'2 | 0'3 | 9100 | 261'3 | -26'1 | 287'4 | ... | ... | -0.97556 |
| 0.008492 | 0'1 | 0'1 | 0'1 | 0'1 | 0'2 | 9200 | 271'2 | -26'2 | 297'4 | ... | ... | -0.978094 |
| 0.0083 | 0'1 | 0'1 | 0'1 | 0'1 | 0'2 | 9300 | 281'2 | -26'2 | 307'4 | ... | ... | -0.977968 |
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.