Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999701 | ... | ... | 252'4 | -3'5 | 248'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002987 |
| 0.999701 | ... | ... | 242'4 | -3'5 | 238'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003142 |
| 0.999701 | ... | ... | 232'4 | -3'5 | 228'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003308 |
| 0.999701 | ... | ... | 222'4 | -3'5 | 218'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003486 |
| 0.999701 | ... | ... | 212'4 | -3'5 | 208'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003677 |
| 0.999701 | ... | ... | 202'4 | -3'5 | 198'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003885 |
| 0.999701 | ... | ... | 192'4 | -3'5 | 188'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00411 |
| 0.999701 | ... | ... | 182'4 | -3'5 | 178'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004356 |
| 0.999701 | ... | ... | 172'5 | -3'6 | 168'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004626 |
| 0.999701 | ... | ... | 162'5 | -3'6 | 158'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004923 |
| 0.999701 | ... | ... | 152'5 | -3'6 | 148'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005255 |
| 0.999701 | ... | ... | 142'5 | -3'6 | 138'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005625 |
| 0.999701 | ... | ... | 137'5 | -3'6 | 133'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005827 |
| 0.999701 | ... | ... | 132'5 | -3'6 | 128'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006042 |
| 0.999701 | ... | ... | 127'5 | -3'6 | 123'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006272 |
| 0.999701 | ... | ... | 122'5 | -3'6 | 118'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006518 |
| 0.999701 | ... | ... | 117'5 | -3'6 | 113'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006781 |
| 0.999701 | ... | ... | 112'5 | -3'6 | 108'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007065 |
| 0.999701 | ... | ... | 107'5 | -3'6 | 103'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007371 |
| 0.999701 | ... | ... | 102'5 | -3'6 | 98'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007702 |
| 0.999701 | ... | ... | 97'5 | -3'6 | 93'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008063 |
| 0.999701 | ... | ... | 92'5 | -3'6 | 88'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008457 |
| 0.999701 | ... | ... | 87'5 | -3'6 | 83'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008888 |
| 0.999701 | ... | ... | 82'5 | -3'6 | 78'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009366 |
| 0.999701 | ... | ... | 77'5 | -3'6 | 73'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009894 |
| 0.999701 | ... | ... | 72'5 | -3'6 | 68'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010485 |
| 0.999701 | ... | ... | 67'5 | -3'6 | 63'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01115 |
| 0.999701 | ... | ... | 62'5 | -3'6 | 58'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011905 |
| 0.999701 | ... | ... | 57'5 | -3'6 | 53'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01277 |
| 0.999701 | ... | ... | 52'6 | -3'7 | 48'7 | 4900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.013775 |
| 0.999701 | ... | ... | 47'6 | -3'7 | 43'7 | 4950 | 0'1 | -0'1 | 0'2 | ... | ... | -0.014955 |
| 0.999701 | ... | ... | 42'6 | -3'7 | 38'7 | 5000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.016366 |
| 0.999701 | ... | ... | 37'6 | -3'7 | 33'7 | 5050 | 0'1 | -0'1 | 0'2 | ... | ... | -0.018091 |
| 0.999701 | ... | ... | 32'7 | -3'7 | 29'0 | 5100 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | -0.033659 |
| 0.999701 | ... | ... | 28'0 | -3'7 | 24'1 | 5150 | 0'3 | -0'1 | 0'4 | 0'4 | 0'3 | -0.050469 |
| 0.999701 | 19'0 | 19'0 | 23'3 | -3'7 | 19'4 | 5200 | 0'6 | -0'1 | 0'7 | 1'3 | 1'0 | -0.090599 |
| 0.999701 | ... | ... | 19'0 | -4'0 | 15'0 | 5250 | 1'2 | -0'2 | 1'4 | 2'3 | 1'4 | -0.141461 |
| 0.999701 | ... | ... | 15'1 | -4'0 | 11'1 | 5300 | 2'0 | -0'3 | 2'3 | 2'0 | 2'0 | -0.211572 |
| 0.908052 | 7'3 | 7'1 | 11'5 | -3'5 | 8'0 | 5350 | 4'2 | 0'1 | 4'1 | 5'2 | 4'2 | -0.333576 |
| 0.615491 | 5'3 | 5'0 | 8'6 | -3'3 | 5'3 | 5400 | 6'5 | 0'3 | 6'2 | 9'4 | 7'0 | -0.437588 |
| 0.425562 | 4'6 | 3'0 | 6'3 | -2'7 | 3'4 | 5450 | 9'6 | 0'7 | 8'7 | 10'7 | 10'7 | -0.533639 |
| 0.288159 | 2'5 | 1'7 | 4'4 | -2'2 | 2'2 | 5500 | 13'3 | 1'3 | 12'0 | 16'4 | 16'4 | -0.61366 |
| 0.187898 | ... | ... | 3'1 | -1'6 | 1'3 | 5550 | 17'5 | 2'0 | 15'5 | ... | ... | -0.672469 |
| 0.186256 | 1'7 | 1'7 | 0'7 | 1'0 | 1'7 | 5600 | 22'1 | 2'4 | 19'5 | ... | ... | -0.716042 |
| 0.086694 | ... | ... | 1'4 | -0'7 | 0'5 | 5650 | 26'7 | 2'7 | 24'0 | ... | ... | -0.746609 |
| 0.054472 | 0'3 | 0'2 | 1'0 | -0'5 | 0'3 | 5700 | 31'5 | 3'1 | 28'4 | ... | ... | -0.771852 |
| 0.036613 | ... | ... | 0'6 | -0'4 | 0'2 | 5750 | 36'4 | 3'2 | 33'2 | ... | ... | -0.790374 |
| 0.019823 | ... | ... | 0'4 | -0'3 | 0'1 | 5800 | 41'3 | 3'3 | 38'0 | 43'4 | 43'4 | -0.806119 |
| 0.018103 | ... | ... | 0'3 | -0'2 | 0'1 | 5850 | 46'3 | 3'4 | 42'7 | ... | ... | -0.816881 |
| 0.016701 | ... | ... | 0'2 | -0'1 | 0'1 | 5900 | 51'3 | 3'5 | 47'6 | ... | ... | -0.826108 |
| 0.015533 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 56'3 | 3'6 | 52'5 | ... | ... | -0.834128 |
| 0.014543 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 61'3 | 3'6 | 57'5 | ... | ... | -0.841176 |
| 0.013693 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 66'3 | 3'6 | 62'5 | ... | ... | -0.847431 |
| 0.012954 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 71'3 | 3'6 | 67'5 | ... | ... | -0.853027 |
| 0.012305 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 76'3 | 3'6 | 72'5 | ... | ... | -0.858069 |
| 0.011729 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6200 | 81'3 | 3'6 | 77'5 | ... | ... | -0.86264 |
| 0.011217 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 86'3 | 3'6 | 82'5 | ... | ... | -0.866807 |
| 0.010755 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 91'3 | 3'6 | 87'5 | ... | ... | -0.870625 |
| 0.010338 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 96'3 | 3'6 | 92'5 | ... | ... | -0.874136 |
| 0.00996 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 101'3 | 3'6 | 97'5 | ... | ... | -0.877381 |
| 0.009613 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 106'3 | 3'6 | 102'5 | ... | ... | -0.880389 |
| 0.009295 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 111'3 | 3'6 | 107'5 | ... | ... | -0.883186 |
| 0.009003 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 116'3 | 3'6 | 112'5 | ... | ... | -0.885796 |
| 0.008733 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 121'3 | 3'6 | 117'5 | ... | ... | -0.888237 |
| 0.008482 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 126'3 | 3'6 | 122'5 | ... | ... | -0.890527 |
| 0.008249 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 131'3 | 3'6 | 127'5 | ... | ... | -0.892679 |
| 0.008032 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 136'3 | 3'6 | 132'5 | ... | ... | -0.894705 |
| 0.007829 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 141'3 | 3'6 | 137'5 | ... | ... | -0.896619 |
| 0.007639 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 146'3 | 3'6 | 142'5 | ... | ... | -0.898429 |
| 0.00746 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 151'3 | 3'6 | 147'5 | ... | ... | -0.900143 |
| 0.007292 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 156'3 | 3'6 | 152'5 | ... | ... | -0.901769 |
| 0.007133 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 161'3 | 3'6 | 157'5 | ... | ... | -0.903315 |
| 0.006983 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 166'3 | 3'6 | 162'5 | ... | ... | -0.904787 |
| 0.006841 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 171'3 | 3'6 | 167'5 | ... | ... | -0.90619 |
| 0.006706 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 176'3 | 3'6 | 172'5 | ... | ... | -0.907528 |
| 0.006579 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 181'3 | 3'6 | 177'5 | ... | ... | -0.908807 |
| 0.006458 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 186'3 | 3'7 | 182'4 | ... | ... | -0.91003 |
| 0.006342 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 191'3 | 3'7 | 187'4 | ... | ... | -0.911201 |
| 0.006231 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 196'3 | 3'7 | 192'4 | ... | ... | -0.912324 |
| 0.006126 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 201'3 | 3'7 | 197'4 | ... | ... | -0.913402 |
| 0.006026 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 206'3 | 3'7 | 202'4 | ... | ... | -0.914437 |
| 0.00593 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 211'3 | 3'7 | 207'4 | ... | ... | -0.915432 |
| 0.005838 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 216'3 | 3'7 | 212'4 | ... | ... | -0.91639 |
| 0.005749 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 221'3 | 3'7 | 217'4 | ... | ... | -0.917312 |
| 0.005583 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 231'3 | 3'7 | 227'4 | ... | ... | -0.919058 |
| 0.005429 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 241'3 | 3'7 | 237'4 | ... | ... | -0.920684 |
| 0.005288 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 251'3 | 3'7 | 247'4 | ... | ... | -0.922204 |
| 0.005155 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 261'3 | 3'7 | 257'4 | ... | ... | -0.923626 |
| 0.005032 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 271'3 | 3'7 | 267'4 | ... | ... | -0.924962 |
| 0.004917 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 281'3 | 3'7 | 277'4 | ... | ... | -0.926218 |
| 0.004809 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 291'3 | 3'7 | 287'4 | ... | ... | -0.927403 |
| 0.004707 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 301'3 | 3'7 | 297'4 | ... | ... | -0.928521 |
| 0.004611 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 311'3 | 3'7 | 307'4 | ... | ... | -0.92958 |
| 0.004521 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 321'3 | 3'7 | 317'4 | ... | ... | -0.930582 |
| 0.004437 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 331'3 | 3'7 | 327'4 | ... | ... | -0.931534 |
| 0.004356 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 341'3 | 3'7 | 337'4 | ... | ... | -0.932439 |
| 0.00428 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 351'3 | 3'7 | 347'4 | ... | ... | -0.9333 |
| 0.004207 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 361'3 | 3'7 | 357'4 | ... | ... | -0.934121 |
| 0.004138 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 371'3 | 3'7 | 367'4 | ... | ... | -0.934904 |
| 0.004073 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 381'3 | 3'7 | 377'4 | ... | ... | -0.935653 |
| 0.00401 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 391'3 | 3'7 | 387'4 | ... | ... | -0.936368 |
| 0.003951 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 401'3 | 3'7 | 397'4 | ... | ... | -0.937054 |
| 0.003894 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 411'3 | 3'7 | 407'4 | ... | ... | -0.93771 |
| 0.003839 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 421'3 | 3'7 | 417'4 | ... | ... | -0.938341 |
| 0.003787 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 431'2 | 3'6 | 427'4 | ... | ... | -0.940237 |
| 0.003737 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 441'2 | 3'6 | 437'4 | ... | ... | -0.940808 |
| 0.003689 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 451'2 | 3'6 | 447'4 | ... | ... | -0.941357 |
| 0.003643 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 461'2 | 3'6 | 457'4 | ... | ... | -0.941885 |
| 0.003598 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 471'2 | 3'6 | 467'4 | ... | ... | -0.942394 |
| 0.003555 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 481'2 | 3'6 | 477'4 | ... | ... | -0.942885 |
| 0.003514 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 491'2 | 3'6 | 487'4 | ... | ... | -0.943358 |
| 0.002991 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 661'2 | 3'6 | 657'4 | ... | ... | -0.949448 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.