Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.976758 | ... | ... | 260'0 | -17'6 | 242'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003114 |
| 0.975776 | ... | ... | 250'0 | -17'6 | 232'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003282 |
| 0.974737 | ... | ... | 240'0 | -17'6 | 222'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003464 |
| 0.97363 | ... | ... | 230'0 | -17'6 | 212'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003659 |
| 0.972447 | ... | ... | 220'0 | -17'6 | 202'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00387 |
| 0.971178 | ... | ... | 210'0 | -17'6 | 192'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0041 |
| 0.96981 | ... | ... | 200'0 | -17'6 | 182'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00435 |
| 0.968326 | ... | ... | 190'0 | -17'6 | 172'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004626 |
| 0.966708 | ... | ... | 180'0 | -17'6 | 162'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00493 |
| 0.964933 | ... | ... | 170'0 | -17'6 | 152'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005268 |
| 0.962971 | ... | ... | 160'0 | -17'6 | 142'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005647 |
| 0.961909 | ... | ... | 155'0 | -17'6 | 137'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005854 |
| 0.960786 | ... | ... | 150'0 | -17'6 | 132'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006075 |
| 0.959596 | ... | ... | 145'0 | -17'6 | 127'2 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00631 |
| 0.958331 | ... | ... | 140'0 | -17'6 | 122'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006562 |
| 0.956983 | ... | ... | 135'0 | -17'6 | 117'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006833 |
| 0.955543 | ... | ... | 130'0 | -17'6 | 112'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007125 |
| 0.953999 | ... | ... | 125'0 | -17'6 | 107'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00744 |
| 0.952339 | ... | ... | 120'0 | -17'6 | 102'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007781 |
| 0.950547 | ... | ... | 115'0 | -17'6 | 97'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008154 |
| 0.948606 | ... | ... | 110'0 | -17'6 | 92'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00856 |
| 0.946492 | ... | ... | 105'0 | -17'6 | 87'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009008 |
| 0.944181 | ... | ... | 100'0 | -17'6 | 82'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009503 |
| 0.938272 | ... | ... | 95'0 | -17'5 | 77'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010052 |
| 0.935298 | ... | ... | 90'0 | -17'5 | 72'3 | 4500 | 0'2 | 0'1 | 0'1 | ... | ... | -0.018138 |
| 0.928432 | ... | ... | 85'1 | -17'5 | 67'4 | 4550 | 0'3 | 0'1 | 0'2 | ... | ... | -0.026017 |
| 0.920942 | ... | ... | 80'1 | -17'4 | 62'5 | 4600 | 0'4 | 0'2 | 0'2 | ... | ... | -0.034084 |
| 0.912703 | ... | ... | 75'1 | -17'3 | 57'6 | 4650 | 0'4 | 0'2 | 0'2 | ... | ... | -0.036447 |
| 0.903555 | ... | ... | 70'2 | -17'3 | 52'7 | 4700 | 0'5 | 0'3 | 0'2 | 0'5 | 0'5 | -0.045722 |
| 0.893288 | ... | ... | 65'2 | -17'2 | 48'0 | 4750 | 0'6 | 0'3 | 0'3 | ... | ... | -0.055826 |
| 0.877906 | ... | ... | 60'3 | -17'1 | 43'2 | 4800 | 1'0 | 0'4 | 0'4 | ... | ... | -0.073076 |
| 0.86069 | ... | ... | 55'4 | -17'0 | 38'4 | 4850 | 1'2 | 0'6 | 0'4 | ... | ... | -0.091661 |
| 0.834124 | ... | ... | 50'5 | -16'5 | 34'0 | 4900 | 1'6 | 1'1 | 0'5 | 1'4 | 1'0 | -0.122638 |
| 0.804844 | ... | ... | 45'6 | -16'2 | 29'4 | 4950 | 2'3 | 1'5 | 0'6 | ... | ... | -0.15983 |
| 0.763289 | 28'4 | 28'4 | 41'0 | -15'5 | 25'3 | 5000 | 3'1 | 2'1 | 1'0 | 3'0 | 2'4 | -0.203463 |
| 0.715901 | ... | ... | 36'3 | -15'0 | 21'3 | 5050 | 4'0 | -0'2 | 4'2 | 4'0 | 4'0 | -0.254243 |
| 0.657089 | ... | ... | 31'7 | -14'0 | 17'7 | 5100 | 4'6 | -0'7 | 5'5 | 4'7 | 4'6 | -0.308906 |
| 0.593052 | ... | ... | 27'5 | -13'0 | 14'5 | 5150 | 7'3 | 4'6 | 2'5 | ... | ... | -0.396345 |
| 0.524181 | ... | ... | 23'5 | -11'7 | 11'6 | 5200 | 9'4 | 5'7 | 3'5 | 10'0 | 10'0 | -0.473819 |
| 0.454517 | 9'4 | 9'4 | 9'3 | 0'1 | 9'4 | 5250 | 12'1 | 7'1 | 5'0 | 11'4 | 7'1 | -0.553022 |
| 0.385312 | 7'2 | 7'2 | 16'6 | -9'3 | 7'3 | 5300 | 15'3 | 0'2 | 15'1 | 15'3 | 15'3 | -0.626453 |
| 0.321598 | ... | ... | 13'7 | -8'1 | 5'6 | 5350 | 18'4 | 9'5 | 8'7 | 11'3 | 11'3 | -0.702425 |
| 0.265637 | 4'5 | 4'5 | 11'4 | -7'0 | 4'4 | 5400 | 22'2 | 10'6 | 11'4 | ... | ... | -0.766272 |
| 0.216932 | 5'0 | 5'0 | 9'3 | -5'7 | 3'4 | 5450 | 26'2 | 11'7 | 14'3 | ... | ... | -0.822647 |
| 0.176824 | ... | ... | 7'5 | -4'7 | 2'6 | 5500 | 30'3 | 12'7 | 17'4 | ... | ... | -0.875984 |
| 0.142123 | ... | ... | 6'1 | -4'0 | 2'1 | 5550 | 34'6 | 13'6 | 21'0 | ... | ... | -0.920083 |
| 0.112957 | ... | ... | 4'7 | -3'2 | 1'5 | 5600 | 39'3 | 14'4 | 24'7 | ... | ... | -0.951089 |
| 0.089693 | ... | ... | 3'7 | -2'5 | 1'2 | 5650 | 44'0 | 15'1 | 28'7 | ... | ... | -0.988211 |
| 0.07284 | ... | ... | 3'0 | -2'0 | 1'0 | 5700 | 48'6 | 15'6 | 33'0 | ... | ... | -0.998565 |
| 0.062798 | ... | ... | 2'4 | -1'5 | 0'7 | 5750 | 53'4 | 16'1 | 37'3 | ... | ... | -0.998565 |
| 0.053492 | ... | ... | 2'0 | -1'2 | 0'6 | 5800 | 58'3 | 16'4 | 41'7 | ... | ... | -0.998565 |
| 0.044723 | ... | ... | 1'5 | -1'0 | 0'5 | 5850 | 63'2 | 16'6 | 46'4 | ... | ... | -0.998565 |
| 0.036316 | ... | ... | 1'2 | -0'6 | 0'4 | 5900 | 68'1 | 16'7 | 51'2 | ... | ... | -0.998565 |
| 0.028088 | ... | ... | 1'1 | -0'6 | 0'3 | 5950 | 73'1 | 17'1 | 56'0 | ... | ... | -0.998565 |
| 0.026892 | 0'2 | 0'2 | 0'7 | -0'4 | 0'3 | 6000 | 78'0 | 17'2 | 60'6 | ... | ... | -0.998565 |
| 0.019 | ... | ... | 0'6 | -0'4 | 0'2 | 6050 | 83'0 | 17'3 | 65'5 | ... | ... | -0.998565 |
| 0.018265 | ... | ... | 0'5 | -0'3 | 0'2 | 6100 | 87'7 | 17'3 | 70'4 | ... | ... | -0.998565 |
| 0.017598 | ... | ... | 0'4 | -0'2 | 0'2 | 6150 | 92'7 | 17'3 | 75'4 | ... | ... | -0.998565 |
| 0.016992 | ... | ... | 0'4 | -0'2 | 0'2 | 6200 | 97'7 | 17'4 | 80'3 | ... | ... | -0.998565 |
| 0.009533 | ... | ... | 0'3 | -0'2 | 0'1 | 6250 | 102'7 | 17'5 | 85'2 | ... | ... | -0.998565 |
| 0.009225 | ... | ... | 0'3 | -0'2 | 0'1 | 6300 | 107'6 | 17'4 | 90'2 | ... | ... | -0.998565 |
| 0.008942 | ... | ... | 0'2 | -0'1 | 0'1 | 6350 | 112'6 | 17'4 | 95'2 | ... | ... | -0.998565 |
| 0.008679 | ... | ... | 0'2 | -0'1 | 0'1 | 6400 | 117'6 | 17'5 | 100'1 | ... | ... | -0.998565 |
| 0.008435 | ... | ... | 0'2 | -0'1 | 0'1 | 6450 | 122'6 | 17'5 | 105'1 | ... | ... | -0.998565 |
| 0.008207 | ... | ... | 0'2 | -0'1 | 0'1 | 6500 | 127'6 | 17'5 | 110'1 | ... | ... | -0.998565 |
| 0.007996 | ... | ... | 0'2 | -0'1 | 0'1 | 6550 | 132'6 | 17'5 | 115'1 | ... | ... | -0.998565 |
| 0.007798 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6600 | 137'6 | 17'5 | 120'1 | ... | ... | -0.998565 |
| 0.007611 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 142'6 | 17'6 | 125'0 | ... | ... | -0.998565 |
| 0.007437 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 147'6 | 17'6 | 130'0 | ... | ... | -0.998565 |
| 0.007272 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 152'6 | 17'6 | 135'0 | ... | ... | -0.998565 |
| 0.007116 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 157'6 | 17'6 | 140'0 | ... | ... | -0.998565 |
| 0.006969 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 162'6 | 17'6 | 145'0 | ... | ... | -0.998565 |
| 0.00683 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 167'6 | 17'6 | 150'0 | ... | ... | -0.998565 |
| 0.006699 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 172'6 | 17'6 | 155'0 | ... | ... | -0.998565 |
| 0.006574 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 177'6 | 17'6 | 160'0 | ... | ... | -0.998565 |
| 0.006454 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 182'6 | 17'6 | 165'0 | ... | ... | -0.998565 |
| 0.00634 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 187'6 | 17'6 | 170'0 | ... | ... | -0.998565 |
| 0.006232 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 192'6 | 17'6 | 175'0 | ... | ... | -0.998565 |
| 0.006128 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 197'6 | 17'6 | 180'0 | ... | ... | -0.998565 |
| 0.00603 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 202'6 | 17'6 | 185'0 | ... | ... | -0.998565 |
| 0.005936 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 207'6 | 17'6 | 190'0 | ... | ... | -0.998565 |
| 0.005758 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 217'6 | 17'6 | 200'0 | ... | ... | -0.998565 |
| 0.005594 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 227'6 | 17'6 | 210'0 | ... | ... | -0.998565 |
| 0.005443 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 237'6 | 17'6 | 220'0 | ... | ... | -0.998565 |
| 0.005303 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 247'6 | 17'6 | 230'0 | ... | ... | -0.998565 |
| 0.005172 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 257'6 | 17'6 | 240'0 | ... | ... | -0.998565 |
| 0.00505 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 267'6 | 17'6 | 250'0 | ... | ... | -0.998565 |
| 0.004937 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 277'6 | 17'6 | 260'0 | ... | ... | -0.998565 |
| 0.00483 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 287'6 | 17'6 | 270'0 | ... | ... | -0.998565 |
| 0.004729 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 297'6 | 17'6 | 280'0 | ... | ... | -0.998565 |
| 0.004635 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 307'6 | 17'6 | 290'0 | ... | ... | -0.998565 |
| 0.004546 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 317'6 | 17'6 | 300'0 | ... | ... | -0.998565 |
| 0.004462 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 327'6 | 17'6 | 310'0 | ... | ... | -0.998565 |
| 0.004382 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 337'6 | 17'6 | 320'0 | ... | ... | -0.998565 |
| 0.004307 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 347'6 | 17'6 | 330'0 | ... | ... | -0.998565 |
| 0.004235 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 357'6 | 17'6 | 340'0 | ... | ... | -0.998565 |
| 0.004167 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 367'6 | 17'6 | 350'0 | ... | ... | -0.998565 |
| 0.004102 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 377'6 | 17'6 | 360'0 | ... | ... | -0.998565 |
| 0.00404 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 387'6 | 17'6 | 370'0 | ... | ... | -0.998565 |
| 0.003981 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 397'6 | 17'6 | 380'0 | ... | ... | -0.998565 |
| 0.003924 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 407'6 | 17'6 | 390'0 | ... | ... | -0.998565 |
| 0.00387 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 417'6 | 17'6 | 400'0 | ... | ... | -0.998565 |
| 0.003818 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 427'6 | 17'6 | 410'0 | ... | ... | -0.998565 |
| 0.003769 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 437'6 | 17'6 | 420'0 | ... | ... | -0.998565 |
| 0.003721 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 447'6 | 17'6 | 430'0 | ... | ... | -0.998565 |
| 0.003675 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 457'6 | 17'6 | 440'0 | ... | ... | -0.998565 |
| 0.003631 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 467'6 | 17'6 | 450'0 | ... | ... | -0.998565 |
| 0.003588 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 477'6 | 17'6 | 460'0 | ... | ... | -0.998565 |
| 0.003548 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 487'6 | 17'6 | 470'0 | ... | ... | -0.998565 |
| 0.003508 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 497'6 | 17'6 | 480'0 | ... | ... | -0.998565 |
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.