Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.933731 | ... | ... | 273'0 | -5'4 | 267'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002802 |
| 0.932717 | ... | ... | 263'0 | -5'4 | 257'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002942 |
| 0.931716 | ... | ... | 253'0 | -5'4 | 247'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00309 |
| 0.930728 | ... | ... | 243'0 | -5'4 | 237'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003249 |
| 0.92975 | ... | ... | 233'0 | -5'4 | 227'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00342 |
| 0.928783 | ... | ... | 223'0 | -5'4 | 217'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003603 |
| 0.927826 | ... | ... | 213'0 | -5'4 | 207'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003802 |
| 0.92688 | ... | ... | 203'0 | -5'4 | 197'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004017 |
| 0.925942 | ... | ... | 193'0 | -5'4 | 187'4 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007377 |
| 0.925014 | ... | ... | 183'0 | -5'4 | 177'4 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010699 |
| 0.924094 | ... | ... | 173'0 | -5'4 | 167'4 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014118 |
| 0.923183 | ... | ... | 163'0 | -5'4 | 157'4 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.017717 |
| 0.92228 | ... | ... | 153'0 | -5'4 | 147'4 | 4100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.024109 |
| 0.919809 | ... | ... | 143'1 | -5'4 | 137'5 | 4200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.030744 |
| 0.915425 | ... | ... | 133'2 | -5'3 | 127'7 | 4300 | 1'5 | 0'1 | 1'4 | ... | ... | -0.042326 |
| 0.907149 | ... | ... | 123'6 | -5'3 | 118'3 | 4400 | 2'1 | 0'1 | 2'0 | ... | ... | -0.054146 |
| 0.894746 | ... | ... | 114'3 | -5'2 | 109'1 | 4500 | 2'7 | 0'2 | 2'5 | ... | ... | -0.070423 |
| 0.886603 | ... | ... | 109'6 | -5'1 | 104'5 | 4550 | 3'3 | 0'3 | 3'0 | ... | ... | -0.080533 |
| 0.878229 | ... | ... | 105'2 | -5'1 | 100'1 | 4600 | 3'7 | 0'3 | 3'4 | ... | ... | -0.09069 |
| 0.868103 | ... | ... | 100'7 | -5'1 | 95'6 | 4650 | 4'4 | 0'3 | 4'1 | ... | ... | -0.102595 |
| 0.856341 | ... | ... | 96'4 | -5'0 | 91'4 | 4700 | 5'2 | 0'4 | 4'6 | ... | ... | -0.116061 |
| 0.843077 | ... | ... | 92'2 | -4'7 | 87'3 | 4750 | 6'0 | 0'4 | 5'4 | ... | ... | -0.129517 |
| 0.82968 | ... | ... | 88'1 | -4'7 | 83'2 | 4800 | 6'7 | 0'5 | 6'2 | ... | ... | -0.144387 |
| 0.814901 | ... | ... | 84'0 | -4'6 | 79'2 | 4850 | 7'7 | 0'5 | 7'2 | ... | ... | -0.160512 |
| 0.79782 | ... | ... | 80'1 | -4'5 | 75'4 | 4900 | 9'0 | 0'6 | 8'2 | ... | ... | -0.177738 |
| 0.780768 | ... | ... | 76'2 | -4'4 | 71'6 | 4950 | 10'1 | 0'6 | 9'3 | ... | ... | -0.194928 |
| 0.762734 | ... | ... | 72'5 | -4'4 | 68'1 | 5000 | 11'4 | 0'7 | 10'5 | ... | ... | -0.214035 |
| 0.743843 | ... | ... | 69'0 | -4'3 | 64'5 | 5050 | 13'0 | 1'1 | 11'7 | ... | ... | -0.233835 |
| 0.724216 | ... | ... | 65'4 | -4'2 | 61'2 | 5100 | 14'4 | 1'1 | 13'3 | ... | ... | -0.253513 |
| 0.703965 | ... | ... | 62'1 | -4'1 | 58'0 | 5150 | 16'2 | 1'2 | 15'0 | ... | ... | -0.274448 |
| 0.683202 | ... | ... | 59'0 | -4'1 | 54'7 | 5200 | 18'0 | 1'3 | 16'5 | ... | ... | -0.295227 |
| 0.662031 | ... | ... | 55'7 | -4'0 | 51'7 | 5250 | 20'0 | 1'4 | 18'4 | ... | ... | -0.316865 |
| 0.640555 | ... | ... | 52'7 | -3'7 | 49'0 | 5300 | 22'0 | 1'5 | 20'3 | ... | ... | -0.338324 |
| 0.618626 | ... | ... | 50'0 | -3'5 | 46'3 | 5350 | 24'2 | 1'6 | 22'4 | ... | ... | -0.360266 |
| 0.596917 | ... | ... | 47'2 | -3'4 | 43'6 | 5400 | 26'4 | 1'7 | 24'5 | ... | ... | -0.382012 |
| 0.575191 | ... | ... | 44'5 | -3'3 | 41'2 | 5450 | 29'0 | 2'0 | 27'0 | ... | ... | -0.403882 |
| 0.553544 | ... | ... | 42'1 | -3'2 | 38'7 | 5500 | 31'4 | 2'1 | 29'3 | ... | ... | -0.425536 |
| 0.532067 | 37'1 | 37'1 | 39'6 | -3'1 | 36'5 | 5550 | 34'1 | 2'2 | 31'7 | ... | ... | -0.447045 |
| 0.510853 | 36'0 | 36'0 | 37'4 | -3'0 | 34'4 | 5600 | 37'0 | 2'3 | 34'5 | ... | ... | -0.468166 |
| 0.489993 | ... | ... | 35'3 | -2'7 | 32'4 | 5650 | 39'7 | 2'4 | 37'3 | ... | ... | -0.489031 |
| 0.46958 | ... | ... | 33'3 | -2'6 | 30'5 | 5700 | 42'7 | 2'5 | 40'2 | ... | ... | -0.509475 |
| 0.44934 | ... | ... | 31'3 | -2'5 | 28'6 | 5750 | 46'0 | 2'6 | 43'2 | ... | ... | -0.529404 |
| 0.429594 | ... | ... | 29'5 | -2'5 | 27'0 | 5800 | 49'1 | 2'6 | 46'3 | ... | ... | -0.549158 |
| 0.410933 | ... | ... | 27'7 | -2'3 | 25'4 | 5850 | 52'4 | 3'0 | 49'4 | ... | ... | -0.567851 |
| 0.391964 | ... | ... | 26'2 | -2'3 | 23'7 | 5900 | 55'7 | 3'0 | 52'7 | ... | ... | -0.586314 |
| 0.374271 | ... | ... | 24'6 | -2'2 | 22'4 | 5950 | 59'3 | 3'1 | 56'2 | ... | ... | -0.604022 |
| 0.356768 | ... | ... | 23'2 | -2'1 | 21'1 | 6000 | 63'0 | 3'3 | 59'5 | ... | ... | -0.620883 |
| 0.340113 | ... | ... | 21'7 | -2'0 | 19'7 | 6050 | 66'5 | 3'3 | 63'2 | ... | ... | -0.637537 |
| 0.324401 | ... | ... | 20'5 | -1'7 | 18'6 | 6100 | 70'3 | 3'4 | 66'7 | ... | ... | -0.653274 |
| 0.308878 | ... | ... | 19'4 | -1'7 | 17'5 | 6150 | 74'1 | 3'4 | 70'5 | ... | ... | -0.668837 |
| 0.293477 | ... | ... | 18'3 | -1'7 | 16'4 | 6200 | 78'0 | 3'5 | 74'3 | ... | ... | -0.683403 |
| 0.279091 | ... | ... | 17'2 | -1'6 | 15'4 | 6250 | 82'0 | 3'6 | 78'2 | ... | ... | -0.69688 |
| 0.265818 | ... | ... | 16'2 | -1'5 | 14'5 | 6300 | 86'0 | 3'6 | 82'2 | ... | ... | -0.710162 |
| 0.2527 | ... | ... | 15'2 | -1'4 | 13'6 | 6350 | 90'0 | 3'7 | 86'1 | ... | ... | -0.723299 |
| 0.240783 | ... | ... | 14'3 | -1'3 | 13'0 | 6400 | 94'1 | 3'7 | 90'2 | ... | ... | -0.735267 |
| 0.229022 | ... | ... | 13'5 | -1'3 | 12'2 | 6450 | 98'3 | 4'0 | 94'3 | ... | ... | -0.745981 |
| 0.217375 | ... | ... | 12'7 | -1'3 | 11'4 | 6500 | 102'5 | 4'1 | 98'4 | ... | ... | -0.756508 |
| 0.207027 | ... | ... | 12'1 | -1'2 | 10'7 | 6550 | 106'7 | 4'1 | 102'6 | ... | ... | -0.766883 |
| 0.196805 | ... | ... | 11'3 | -1'1 | 10'2 | 6600 | 111'2 | 4'2 | 107'0 | ... | ... | -0.775924 |
| 0.186678 | ... | ... | 10'6 | -1'1 | 9'5 | 6650 | 115'4 | 4'2 | 111'2 | ... | ... | -0.786046 |
| 0.177955 | ... | ... | 10'1 | -1'0 | 9'1 | 6700 | 120'0 | 4'3 | 115'5 | ... | ... | -0.793546 |
| 0.167972 | ... | ... | 9'4 | -1'0 | 8'4 | 6750 | 124'3 | 4'3 | 120'0 | ... | ... | -0.802177 |
| 0.160828 | ... | ... | 9'0 | -0'7 | 8'1 | 6800 | 128'7 | 4'4 | 124'3 | ... | ... | -0.809385 |
| 0.152378 | ... | ... | 8'4 | -0'7 | 7'5 | 6850 | 133'3 | 4'5 | 128'6 | ... | ... | -0.816465 |
| 0.145451 | ... | ... | 8'0 | -0'6 | 7'2 | 6900 | 137'7 | 4'5 | 133'2 | ... | ... | -0.823432 |
| 0.137112 | ... | ... | 7'5 | -0'7 | 6'6 | 6950 | 142'4 | 4'6 | 137'6 | ... | ... | -0.828909 |
| 0.131865 | ... | ... | 7'1 | -0'5 | 6'4 | 7000 | 147'1 | 4'6 | 142'3 | ... | ... | -0.834263 |
| 0.125174 | ... | ... | 6'6 | -0'5 | 6'1 | 7050 | 151'5 | 4'6 | 146'7 | ... | ... | -0.840931 |
| 0.11853 | ... | ... | 6'3 | -0'5 | 5'6 | 7100 | 156'3 | 4'7 | 151'4 | ... | ... | -0.844648 |
| 0.113543 | ... | ... | 6'1 | -0'5 | 5'4 | 7150 | 161'0 | 4'7 | 156'1 | ... | ... | -0.849701 |
| 0.106987 | ... | ... | 5'6 | -0'5 | 5'1 | 7200 | 165'5 | 4'7 | 160'6 | ... | ... | -0.854672 |
| 0.102121 | ... | ... | 5'4 | -0'5 | 4'7 | 7250 | 170'3 | 4'7 | 165'4 | ... | ... | -0.858093 |
| 0.097311 | ... | ... | 5'1 | -0'4 | 4'5 | 7300 | 175'1 | 5'0 | 170'1 | ... | ... | -0.861428 |
| 0.092548 | ... | ... | 4'7 | -0'4 | 4'3 | 7350 | 179'7 | 5'0 | 174'7 | ... | ... | -0.864684 |
| 0.089568 | ... | ... | 4'5 | -0'3 | 4'2 | 7400 | 184'5 | 5'0 | 179'5 | ... | ... | -0.867864 |
| 0.084902 | ... | ... | 4'3 | -0'3 | 4'0 | 7450 | 189'3 | 5'0 | 184'3 | ... | ... | -0.870976 |
| 0.080258 | ... | ... | 4'2 | -0'4 | 3'6 | 7500 | 194'2 | 5'1 | 189'1 | ... | ... | -0.872539 |
| 0.077442 | ... | ... | 4'0 | -0'3 | 3'5 | 7550 | 199'0 | 5'1 | 193'7 | ... | ... | -0.87552 |
| 0.072853 | ... | ... | 3'6 | -0'3 | 3'3 | 7600 | 203'7 | 5'2 | 198'5 | ... | ... | -0.876967 |
| 0.067431 | ... | ... | 3'3 | -0'2 | 3'1 | 7700 | 213'4 | 5'1 | 208'3 | ... | ... | -0.881177 |
| 0.062159 | ... | ... | 3'1 | -0'2 | 2'7 | 7800 | 223'2 | 5'2 | 218'0 | ... | ... | -0.883737 |
| 0.057006 | ... | ... | 2'7 | -0'2 | 2'5 | 7900 | 233'1 | 5'3 | 227'6 | ... | ... | -0.884718 |
| 0.051947 | ... | ... | 2'5 | -0'2 | 2'3 | 8000 | 242'7 | 5'3 | 237'4 | ... | ... | -0.887002 |
| 0.04893 | ... | ... | 2'3 | -0'1 | 2'2 | 8100 | 252'6 | 5'3 | 247'3 | ... | ... | -0.887779 |
| 0.044029 | ... | ... | 2'2 | -0'2 | 2'0 | 8200 | 262'5 | 5'3 | 257'2 | ... | ... | -0.888485 |
| 0.041183 | ... | ... | 2'0 | -0'1 | 1'7 | 8300 | 272'5 | 5'4 | 267'1 | ... | ... | -0.88781 |
| 0.038408 | ... | ... | 1'7 | -0'1 | 1'6 | 8400 | 282'4 | 5'3 | 277'1 | ... | ... | -0.888414 |
| 0.035694 | ... | ... | 1'6 | -0'1 | 1'5 | 8500 | 292'4 | 5'4 | 287'0 | ... | ... | -0.887706 |
| 0.033032 | ... | ... | 1'5 | -0'1 | 1'4 | 8600 | 302'4 | 5'4 | 297'0 | ... | ... | -0.887001 |
| 0.030413 | ... | ... | 1'4 | -0'1 | 1'3 | 8700 | 312'4 | 5'4 | 307'0 | ... | ... | -0.886298 |
| 0.029908 | ... | ... | 1'3 | 0'0 | 1'3 | 8800 | 322'4 | 5'4 | 317'0 | ... | ... | -0.885597 |
| 0.027377 | ... | ... | 1'3 | -0'1 | 1'2 | 8900 | 332'4 | 5'4 | 327'0 | ... | ... | -0.884899 |
| 0.026951 | ... | ... | 1'2 | 0'0 | 1'2 | 9000 | 342'4 | 5'4 | 337'0 | ... | ... | -0.884204 |
| 0.024489 | ... | ... | 1'2 | -0'1 | 1'1 | 9100 | 352'4 | 5'4 | 347'0 | ... | ... | -0.883511 |
| 0.022036 | ... | ... | 1'1 | -0'1 | 1'0 | 9200 | 362'4 | 5'4 | 357'0 | ... | ... | -0.88282 |
| 0.021719 | ... | ... | 1'0 | 0'0 | 1'0 | 9300 | 372'4 | 5'4 | 367'0 | ... | ... | -0.882132 |
| 0.021417 | ... | ... | 1'0 | 0'0 | 1'0 | 9400 | 382'4 | 5'4 | 377'0 | ... | ... | -0.881446 |
| 0.019042 | ... | ... | 0'7 | 0'0 | 0'7 | 9500 | 392'4 | 5'4 | 387'0 | ... | ... | -0.880762 |
| 0.018791 | ... | ... | 0'7 | 0'0 | 0'7 | 9600 | 402'4 | 5'4 | 397'0 | ... | ... | -0.88008 |
| 0.016435 | ... | ... | 0'7 | -0'1 | 0'6 | 9700 | 412'4 | 5'4 | 407'0 | ... | ... | -0.8794 |
| 0.016228 | ... | ... | 0'6 | 0'0 | 0'6 | 9800 | 422'4 | 5'4 | 417'0 | ... | ... | -0.878723 |
| 0.016029 | ... | ... | 0'6 | 0'0 | 0'6 | 9900 | 432'4 | 5'4 | 427'0 | ... | ... | -0.878048 |
| 0.015839 | ... | ... | 0'6 | 0'0 | 0'6 | 10000 | 442'4 | 5'4 | 437'0 | ... | ... | -0.877374 |
| 0.013544 | ... | ... | 0'5 | 0'0 | 0'5 | 10100 | 452'4 | 5'4 | 447'0 | ... | ... | -0.876703 |
| 0.01339 | ... | ... | 0'5 | 0'0 | 0'5 | 10200 | 462'4 | 5'4 | 457'0 | ... | ... | -0.876034 |
| 0.013241 | ... | ... | 0'5 | 0'0 | 0'5 | 10300 | 472'4 | 5'4 | 467'0 | ... | ... | -0.875367 |
| 0.00535 | ... | ... | 0'3 | -0'1 | 0'2 | 12000 | 642'4 | 5'4 | 637'0 | ... | ... | -0.864305 |
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.