Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99228 | ... | ... | 248'4 | -7'2 | 241'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003137 |
| 0.992161 | ... | ... | 238'4 | -7'2 | 231'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003304 |
| 0.992043 | ... | ... | 228'4 | -7'2 | 221'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003485 |
| 0.991927 | ... | ... | 218'4 | -7'2 | 211'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003679 |
| 0.991812 | ... | ... | 208'4 | -7'2 | 201'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00389 |
| 0.991698 | ... | ... | 198'4 | -7'2 | 191'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004118 |
| 0.991585 | ... | ... | 188'4 | -7'2 | 181'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004368 |
| 0.991474 | ... | ... | 178'4 | -7'2 | 171'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004642 |
| 0.991364 | ... | ... | 168'4 | -7'2 | 161'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004945 |
| 0.991255 | ... | ... | 158'4 | -7'2 | 151'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005282 |
| 0.991147 | ... | ... | 148'4 | -7'2 | 141'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005659 |
| 0.99104 | ... | ... | 138'4 | -7'2 | 131'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006085 |
| 0.990987 | ... | ... | 133'4 | -7'2 | 126'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00632 |
| 0.990934 | ... | ... | 128'4 | -7'2 | 121'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006571 |
| 0.990881 | ... | ... | 123'4 | -7'2 | 116'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00684 |
| 0.990828 | ... | ... | 118'4 | -7'2 | 111'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007131 |
| 0.990776 | ... | ... | 113'4 | -7'2 | 106'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007444 |
| 0.990723 | ... | ... | 108'4 | -7'2 | 101'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007784 |
| 0.990671 | ... | ... | 103'4 | -7'2 | 96'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008155 |
| 0.990619 | ... | ... | 98'4 | -7'2 | 91'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008559 |
| 0.984036 | ... | ... | 93'4 | -7'1 | 86'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009004 |
| 0.983574 | ... | ... | 88'4 | -7'1 | 81'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009496 |
| 0.983063 | ... | ... | 83'5 | -7'2 | 76'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010042 |
| 0.982495 | ... | ... | 78'5 | -7'2 | 71'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010654 |
| 0.981856 | ... | ... | 73'5 | -7'2 | 66'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011344 |
| 0.981131 | ... | ... | 68'5 | -7'2 | 61'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01213 |
| 0.980297 | ... | ... | 63'5 | -7'2 | 56'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013034 |
| 0.979328 | ... | ... | 58'5 | -7'2 | 51'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.02374 |
| 0.968667 | ... | ... | 53'6 | -7'2 | 46'4 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025758 |
| 0.957421 | ... | ... | 48'7 | -7'2 | 41'5 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.037665 |
| 0.937127 | ... | ... | 44'0 | -7'1 | 36'7 | 4950 | 0'5 | 0'1 | 0'4 | ... | ... | -0.058752 |
| 0.915567 | ... | ... | 39'1 | -7'0 | 32'1 | 5000 | 0'7 | 0'1 | 0'6 | ... | ... | -0.08087 |
| 0.878615 | ... | ... | 34'4 | -6'7 | 27'5 | 5050 | 1'3 | 0'3 | 1'0 | 1'1 | 1'1 | -0.118475 |
| 0.829001 | ... | ... | 29'7 | -6'4 | 23'3 | 5100 | 2'1 | 0'5 | 1'4 | ... | ... | -0.168653 |
| 0.765126 | ... | ... | 25'5 | -6'1 | 19'4 | 5150 | 3'2 | 1'1 | 2'1 | ... | ... | -0.23299 |
| 0.691598 | ... | ... | 21'6 | -5'6 | 16'0 | 5200 | 4'6 | 1'4 | 3'2 | 4'6 | 2'4 | -0.306845 |
| 0.611983 | ... | ... | 18'1 | -5'2 | 12'7 | 5250 | 6'5 | 1'7 | 4'6 | 5'0 | 5'0 | -0.386658 |
| 0.528886 | 10'4 | 10'4 | 15'0 | -4'5 | 10'3 | 5300 | 9'1 | 2'5 | 6'4 | 9'0 | 8'6 | -0.469834 |
| 0.449425 | ... | ... | 12'2 | -4'0 | 8'2 | 5350 | 12'0 | 3'2 | 8'6 | ... | ... | -0.549264 |
| 0.37595 | 8'5 | 8'5 | 9'7 | -3'3 | 6'4 | 5400 | 15'2 | 3'7 | 11'3 | 13'0 | 13'0 | -0.622614 |
| 0.308461 | 7'0 | 4'7 | 8'0 | -3'0 | 5'0 | 5450 | 18'6 | 4'3 | 14'3 | ... | ... | -0.68989 |
| 0.250915 | 5'5 | 3'5 | 6'3 | -2'4 | 3'7 | 5500 | 22'5 | 4'6 | 17'7 | ... | ... | -0.747158 |
| 0.202435 | ... | ... | 5'1 | -2'1 | 3'0 | 5550 | 26'6 | 5'1 | 21'5 | ... | ... | -0.795302 |
| 0.1643 | ... | ... | 4'1 | -1'6 | 2'3 | 5600 | 31'0 | 5'3 | 25'5 | ... | ... | -0.837714 |
| 0.127595 | 2'2 | 2'2 | 3'3 | -1'5 | 1'6 | 5650 | 35'4 | 5'6 | 29'6 | ... | ... | -0.869315 |
| 0.102325 | ... | ... | 2'5 | -1'2 | 1'3 | 5700 | 40'1 | 6'0 | 34'1 | ... | ... | -0.894152 |
| 0.084066 | ... | ... | 2'1 | -1'0 | 1'1 | 5750 | 44'6 | 6'1 | 38'5 | ... | ... | -0.918018 |
| 0.066803 | ... | ... | 1'5 | -0'6 | 0'7 | 5800 | 49'4 | 6'3 | 43'1 | ... | ... | -0.93517 |
| 0.049943 | ... | ... | 1'3 | -0'6 | 0'5 | 5850 | 54'3 | 6'5 | 47'6 | ... | ... | -0.945036 |
| 0.040285 | ... | ... | 1'1 | -0'5 | 0'4 | 5900 | 59'2 | 6'6 | 52'4 | ... | ... | -0.954227 |
| 0.030988 | ... | ... | 0'7 | -0'4 | 0'3 | 5950 | 64'1 | 6'6 | 57'3 | ... | ... | -0.96296 |
| 0.029462 | ... | ... | 0'6 | -0'3 | 0'3 | 6000 | 69'0 | 6'7 | 62'1 | ... | ... | -0.971449 |
| 0.020739 | ... | ... | 0'5 | -0'3 | 0'2 | 6050 | 74'0 | 7'0 | 67'0 | ... | ... | -0.972342 |
| 0.019826 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 6100 | 79'0 | 7'1 | 71'7 | ... | ... | -0.97313 |
| 0.019009 | ... | ... | 0'3 | -0'1 | 0'2 | 6150 | 83'7 | 7'0 | 76'7 | ... | ... | -0.980771 |
| 0.01827 | ... | ... | 0'3 | -0'1 | 0'2 | 6200 | 88'7 | 7'1 | 81'6 | ... | ... | -0.981107 |
| 0.010237 | ... | ... | 0'2 | -0'1 | 0'1 | 6250 | 93'7 | 7'2 | 86'5 | ... | ... | -0.981404 |
| 0.00987 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 98'6 | 7'1 | 91'5 | ... | ... | -0.988778 |
| 0.009532 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 103'6 | 7'2 | 96'4 | ... | ... | -0.988733 |
| 0.009222 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 108'6 | 7'2 | 101'4 | ... | ... | -0.988687 |
| 0.008938 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 113'6 | 7'2 | 106'4 | ... | ... | -0.988642 |
| 0.008674 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 118'6 | 7'2 | 111'4 | ... | ... | -0.988596 |
| 0.008428 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 123'6 | 7'2 | 116'4 | ... | ... | -0.988551 |
| 0.0082 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 128'6 | 7'2 | 121'4 | ... | ... | -0.988506 |
| 0.007988 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 133'6 | 7'2 | 126'4 | ... | ... | -0.988461 |
| 0.007789 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 138'6 | 7'2 | 131'4 | ... | ... | -0.988416 |
| 0.007602 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 143'6 | 7'2 | 136'4 | ... | ... | -0.988371 |
| 0.007427 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 148'6 | 7'2 | 141'4 | ... | ... | -0.988327 |
| 0.007262 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 153'6 | 7'2 | 146'4 | ... | ... | -0.988282 |
| 0.007106 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 158'6 | 7'2 | 151'4 | ... | ... | -0.988238 |
| 0.006958 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 163'6 | 7'2 | 156'4 | ... | ... | -0.988193 |
| 0.006819 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 168'6 | 7'2 | 161'4 | ... | ... | -0.988149 |
| 0.006687 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 173'6 | 7'2 | 166'4 | ... | ... | -0.988105 |
| 0.006561 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 178'6 | 7'2 | 171'4 | ... | ... | -0.988061 |
| 0.006441 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 183'6 | 7'2 | 176'4 | ... | ... | -0.988017 |
| 0.006327 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 188'6 | 7'2 | 181'4 | ... | ... | -0.987973 |
| 0.006218 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 193'6 | 7'2 | 186'4 | ... | ... | -0.987929 |
| 0.006115 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 198'6 | 7'2 | 191'4 | ... | ... | -0.987885 |
| 0.006016 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 203'6 | 7'2 | 196'4 | ... | ... | -0.987842 |
| 0.005921 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 208'6 | 7'2 | 201'4 | ... | ... | -0.987798 |
| 0.00583 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 213'6 | 7'2 | 206'4 | ... | ... | -0.987754 |
| 0.005743 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 218'6 | 7'2 | 211'4 | ... | ... | -0.987711 |
| 0.005659 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 223'6 | 7'2 | 216'4 | ... | ... | -0.987668 |
| 0.005579 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 228'6 | 7'2 | 221'4 | ... | ... | -0.987625 |
| 0.005427 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 238'6 | 7'2 | 231'4 | ... | ... | -0.987538 |
| 0.005287 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 248'6 | 7'2 | 241'4 | ... | ... | -0.987453 |
| 0.005156 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 258'6 | 7'2 | 251'4 | ... | ... | -0.987367 |
| 0.005034 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 268'6 | 7'2 | 261'4 | ... | ... | -0.987282 |
| 0.00492 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 278'6 | 7'2 | 271'4 | ... | ... | -0.987197 |
| 0.004813 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 288'6 | 7'2 | 281'4 | ... | ... | -0.987113 |
| 0.004713 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 298'6 | 7'2 | 291'4 | ... | ... | -0.987029 |
| 0.004618 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 308'6 | 7'2 | 301'4 | ... | ... | -0.986945 |
| 0.004529 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 318'6 | 7'2 | 311'4 | ... | ... | -0.986862 |
| 0.004445 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 328'6 | 7'2 | 321'4 | ... | ... | -0.986779 |
| 0.004365 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 338'6 | 7'2 | 331'4 | ... | ... | -0.986696 |
| 0.004289 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 348'6 | 7'2 | 341'4 | ... | ... | -0.986613 |
| 0.004217 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 358'6 | 7'2 | 351'4 | ... | ... | -0.986531 |
| 0.004149 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 368'6 | 7'2 | 361'4 | ... | ... | -0.986449 |
| 0.004084 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 378'6 | 7'2 | 371'4 | ... | ... | -0.986367 |
| 0.004022 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 388'6 | 7'2 | 381'4 | ... | ... | -0.986286 |
| 0.003962 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 398'6 | 7'2 | 391'4 | ... | ... | -0.986205 |
| 0.003906 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 408'6 | 7'2 | 401'4 | ... | ... | -0.986124 |
| 0.003852 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 418'6 | 7'2 | 411'4 | ... | ... | -0.986043 |
| 0.0038 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 428'6 | 7'2 | 421'4 | ... | ... | -0.985963 |
| 0.00375 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 438'6 | 7'2 | 431'4 | ... | ... | -0.985883 |
| 0.003703 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 448'6 | 7'2 | 441'4 | ... | ... | -0.985803 |
| 0.003657 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 458'6 | 7'2 | 451'4 | ... | ... | -0.985723 |
| 0.003612 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 468'6 | 7'2 | 461'4 | ... | ... | -0.985644 |
| 0.00357 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 478'6 | 7'2 | 471'4 | ... | ... | -0.985564 |
| 0.003529 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 488'6 | 7'2 | 481'4 | ... | ... | -0.985485 |
| 0.003489 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 498'6 | 7'2 | 491'4 | ... | ... | -0.985407 |
| 0.002985 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 668'6 | 7'2 | 661'4 | ... | ... | -0.984102 |
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.