Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.96855 | ... | ... | 256'6 | -4'0 | 252'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002983 |
| 0.968066 | ... | ... | 246'6 | -4'0 | 242'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003138 |
| 0.967589 | ... | ... | 236'6 | -4'0 | 232'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003303 |
| 0.967118 | ... | ... | 226'6 | -4'0 | 222'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003481 |
| 0.966651 | ... | ... | 216'6 | -4'0 | 212'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003672 |
| 0.96619 | ... | ... | 206'6 | -4'0 | 202'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003879 |
| 0.965734 | ... | ... | 196'6 | -4'0 | 192'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004104 |
| 0.965282 | ... | ... | 186'6 | -4'0 | 182'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004349 |
| 0.964835 | ... | ... | 176'6 | -4'0 | 172'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004619 |
| 0.964392 | ... | ... | 166'6 | -4'0 | 162'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004916 |
| 0.963953 | ... | ... | 156'6 | -4'0 | 152'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005247 |
| 0.963519 | ... | ... | 146'6 | -4'0 | 142'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005616 |
| 0.963088 | ... | ... | 136'6 | -4'0 | 132'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006033 |
| 0.962874 | ... | ... | 131'6 | -4'0 | 127'6 | 4150 | 0'2 | 0'1 | 0'1 | ... | ... | -0.010793 |
| 0.96266 | ... | ... | 126'6 | -4'0 | 122'6 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011206 |
| 0.962448 | ... | ... | 121'6 | -4'0 | 117'6 | 4250 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011649 |
| 0.962237 | ... | ... | 116'6 | -4'0 | 112'6 | 4300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012125 |
| 0.962026 | ... | ... | 111'6 | -4'0 | 107'6 | 4350 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017189 |
| 0.958431 | ... | ... | 106'7 | -4'0 | 102'7 | 4400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01793 |
| 0.958027 | ... | ... | 101'7 | -4'0 | 97'7 | 4450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023171 |
| 0.954024 | ... | ... | 97'0 | -4'0 | 93'0 | 4500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.028485 |
| 0.94977 | ... | ... | 92'1 | -4'0 | 88'1 | 4550 | 0'6 | 0'0 | 0'6 | ... | ... | -0.033958 |
| 0.941777 | ... | ... | 87'2 | -3'7 | 83'3 | 4600 | 1'0 | 0'1 | 0'7 | ... | ... | -0.043477 |
| 0.933511 | ... | ... | 82'4 | -3'7 | 78'5 | 4650 | 1'1 | 0'0 | 1'1 | ... | ... | -0.049451 |
| 0.92487 | ... | ... | 77'6 | -3'7 | 73'7 | 4700 | 1'4 | 0'1 | 1'3 | ... | ... | -0.062875 |
| 0.912647 | ... | ... | 73'1 | -3'7 | 69'2 | 4750 | 1'7 | 0'1 | 1'6 | ... | ... | -0.076305 |
| 0.89711 | ... | ... | 68'5 | -3'7 | 64'6 | 4800 | 2'3 | 0'1 | 2'2 | ... | ... | -0.092973 |
| 0.878579 | ... | ... | 64'2 | -3'7 | 60'3 | 4850 | 2'7 | 0'1 | 2'6 | ... | ... | -0.109827 |
| 0.857363 | ... | ... | 59'7 | -3'6 | 56'1 | 4900 | 3'5 | 0'1 | 3'4 | 4'0 | 4'0 | -0.132162 |
| 0.833731 | ... | ... | 55'6 | -3'6 | 52'0 | 4950 | 4'4 | 0'2 | 4'2 | ... | ... | -0.156751 |
| 0.807905 | ... | ... | 51'6 | -3'6 | 48'0 | 5000 | 5'4 | 0'2 | 5'2 | ... | ... | -0.183375 |
| 0.778425 | ... | ... | 47'7 | -3'5 | 44'2 | 5050 | 6'6 | 0'3 | 6'3 | ... | ... | -0.213509 |
| 0.746173 | ... | ... | 44'2 | -3'4 | 40'6 | 5100 | 8'1 | 0'4 | 7'5 | ... | ... | -0.244884 |
| 0.713083 | ... | ... | 40'6 | -3'3 | 37'3 | 5150 | 9'6 | 0'5 | 9'1 | 10'3 | 10'3 | -0.278562 |
| 0.678312 | ... | ... | 37'4 | -3'2 | 34'2 | 5200 | 11'5 | 0'6 | 10'7 | ... | ... | -0.313767 |
| 0.643216 | ... | ... | 34'3 | -3'1 | 31'2 | 5250 | 13'5 | 0'7 | 12'6 | ... | ... | -0.349144 |
| 0.60738 | ... | ... | 31'4 | -3'0 | 28'4 | 5300 | 15'7 | 1'0 | 14'7 | 16'5 | 16'3 | -0.385124 |
| 0.571457 | ... | ... | 28'7 | -2'7 | 26'0 | 5350 | 18'2 | 1'1 | 17'1 | ... | ... | -0.42086 |
| 0.53606 | 23'2 | 23'2 | 26'3 | -2'6 | 23'5 | 5400 | 20'7 | 1'2 | 19'5 | ... | ... | -0.456351 |
| 0.501391 | ... | ... | 24'0 | -2'4 | 21'4 | 5450 | 23'6 | 1'3 | 22'3 | ... | ... | -0.490991 |
| 0.467649 | ... | ... | 22'0 | -2'4 | 19'4 | 5500 | 26'6 | 1'5 | 25'1 | ... | ... | -0.524591 |
| 0.435427 | ... | ... | 20'0 | -2'2 | 17'6 | 5550 | 29'7 | 1'6 | 28'1 | ... | ... | -0.557127 |
| 0.403825 | 16'0 | 16'0 | 18'1 | -2'1 | 16'0 | 5600 | 33'2 | 1'7 | 31'3 | ... | ... | -0.587822 |
| 0.374202 | ... | ... | 16'4 | -2'0 | 14'4 | 5650 | 36'5 | 2'0 | 34'5 | ... | ... | -0.617896 |
| 0.34711 | ... | ... | 15'0 | -1'6 | 13'2 | 5700 | 40'2 | 2'1 | 38'1 | ... | ... | -0.645657 |
| 0.320719 | ... | ... | 13'5 | -1'5 | 12'0 | 5750 | 44'0 | 2'3 | 41'5 | ... | ... | -0.67174 |
| 0.296029 | ... | ... | 12'3 | -1'4 | 10'7 | 5800 | 47'7 | 2'4 | 45'3 | ... | ... | -0.69604 |
| 0.273165 | ... | ... | 11'2 | -1'3 | 9'7 | 5850 | 51'7 | 2'5 | 49'2 | ... | ... | -0.718439 |
| 0.252259 | ... | ... | 10'1 | -1'1 | 9'0 | 5900 | 55'7 | 2'6 | 53'1 | ... | ... | -0.740354 |
| 0.231788 | ... | ... | 9'2 | -1'1 | 8'1 | 5950 | 60'0 | 2'7 | 57'1 | ... | ... | -0.760336 |
| 0.213338 | 7'2 | 7'0 | 8'3 | -1'0 | 7'3 | 6000 | 64'2 | 3'0 | 61'2 | ... | ... | -0.778233 |
| 0.197063 | ... | ... | 7'4 | -0'6 | 6'6 | 6050 | 68'5 | 3'1 | 65'4 | ... | ... | -0.793906 |
| 0.181156 | ... | ... | 6'7 | -0'6 | 6'1 | 6100 | 73'0 | 3'2 | 69'6 | ... | ... | -0.809151 |
| 0.16549 | ... | ... | 6'2 | -0'6 | 5'4 | 6150 | 77'3 | 3'2 | 74'1 | ... | ... | -0.824088 |
| 0.152104 | ... | ... | 5'5 | -0'5 | 5'0 | 6200 | 81'7 | 3'3 | 78'4 | ... | ... | -0.83672 |
| 0.141159 | ... | ... | 5'1 | -0'4 | 4'5 | 6250 | 86'3 | 3'3 | 83'0 | ... | ... | -0.849072 |
| 0.128213 | ... | ... | 4'6 | -0'5 | 4'1 | 6300 | 91'0 | 3'4 | 87'4 | ... | ... | -0.858982 |
| 0.117712 | ... | ... | 4'2 | -0'4 | 3'6 | 6350 | 95'5 | 3'4 | 92'1 | ... | ... | -0.86862 |
| 0.109817 | ... | ... | 3'7 | -0'3 | 3'4 | 6400 | 100'2 | 3'5 | 96'5 | ... | ... | -0.878042 |
| 0.102153 | ... | ... | 3'5 | -0'3 | 3'2 | 6450 | 104'7 | 3'4 | 101'3 | ... | ... | -0.8873 |
| 0.094679 | ... | ... | 3'3 | -0'3 | 3'0 | 6500 | 109'5 | 3'5 | 106'0 | ... | ... | -0.893968 |
| 0.087358 | ... | ... | 3'0 | -0'2 | 2'6 | 6550 | 114'3 | 3'5 | 110'6 | ... | ... | -0.900449 |
| 0.080154 | ... | ... | 2'7 | -0'3 | 2'4 | 6600 | 119'1 | 3'5 | 115'4 | ... | ... | -0.906772 |
| 0.075722 | ... | ... | 2'5 | -0'2 | 2'3 | 6650 | 124'0 | 3'6 | 120'2 | ... | ... | -0.910413 |
| 0.068727 | ... | ... | 2'3 | -0'2 | 2'1 | 6700 | 128'6 | 3'5 | 125'1 | ... | ... | -0.916449 |
| 0.064546 | ... | ... | 2'2 | -0'2 | 2'0 | 6750 | 133'5 | 3'6 | 129'7 | ... | ... | -0.919801 |
| 0.060472 | ... | ... | 2'1 | -0'2 | 1'7 | 6800 | 138'4 | 3'6 | 134'6 | ... | ... | -0.923032 |
| 0.056492 | ... | ... | 2'0 | -0'2 | 1'6 | 6850 | 143'3 | 3'6 | 139'5 | ... | ... | -0.926152 |
| 0.052592 | ... | ... | 1'7 | -0'2 | 1'5 | 6900 | 148'2 | 3'7 | 144'3 | ... | ... | -0.929174 |
| 0.048758 | ... | ... | 1'6 | -0'2 | 1'4 | 6950 | 153'1 | 3'6 | 149'3 | ... | ... | -0.932105 |
| 0.044977 | ... | ... | 1'5 | -0'2 | 1'3 | 7000 | 158'0 | 3'6 | 154'2 | ... | ... | -0.934954 |
| 0.044173 | ... | ... | 1'4 | -0'1 | 1'3 | 7050 | 163'0 | 3'7 | 159'1 | ... | ... | -0.935175 |
| 0.040517 | ... | ... | 1'3 | -0'1 | 1'2 | 7100 | 167'7 | 3'7 | 164'0 | ... | ... | -0.937874 |
| 0.039832 | ... | ... | 1'3 | -0'1 | 1'2 | 7150 | 172'6 | 3'7 | 168'7 | ... | ... | -0.940511 |
| 0.036273 | ... | ... | 1'2 | -0'1 | 1'1 | 7200 | 177'6 | 3'7 | 173'7 | ... | ... | -0.940572 |
| 0.032718 | ... | ... | 1'2 | -0'2 | 1'0 | 7250 | 182'5 | 3'7 | 178'6 | ... | ... | -0.943089 |
| 0.032203 | ... | ... | 1'1 | -0'1 | 1'0 | 7300 | 187'5 | 3'7 | 183'6 | ... | ... | -0.943077 |
| 0.03171 | ... | ... | 1'1 | -0'1 | 1'0 | 7350 | 192'4 | 3'7 | 188'5 | ... | ... | -0.945489 |
| 0.028269 | ... | ... | 1'0 | -0'1 | 0'7 | 7400 | 197'4 | 3'7 | 193'5 | ... | ... | -0.945416 |
| 0.027856 | ... | ... | 1'0 | -0'1 | 0'7 | 7450 | 202'4 | 3'7 | 198'5 | ... | ... | -0.945337 |
| 0.02746 | ... | ... | 1'0 | -0'1 | 0'7 | 7500 | 207'4 | 4'0 | 203'4 | ... | ... | -0.945255 |
| 0.024095 | ... | ... | 0'7 | -0'1 | 0'6 | 7550 | 212'3 | 3'7 | 208'4 | ... | ... | -0.947478 |
| 0.023766 | ... | ... | 0'7 | -0'1 | 0'6 | 7600 | 217'3 | 3'7 | 213'4 | ... | ... | -0.947347 |
| 0.02345 | ... | ... | 0'7 | -0'1 | 0'6 | 7650 | 222'3 | 4'0 | 218'3 | ... | ... | -0.947214 |
| 0.023146 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 227'3 | 4'0 | 223'3 | ... | ... | -0.94708 |
| 0.019617 | ... | ... | 0'6 | -0'1 | 0'5 | 7800 | 237'2 | 3'7 | 233'3 | ... | ... | -0.948975 |
| 0.019147 | ... | ... | 0'6 | -0'1 | 0'5 | 7900 | 247'2 | 3'7 | 243'3 | ... | ... | -0.948629 |
| 0.015719 | ... | ... | 0'5 | -0'1 | 0'4 | 8000 | 257'2 | 4'0 | 253'2 | ... | ... | -0.948285 |
| 0.015369 | ... | ... | 0'5 | -0'1 | 0'4 | 8100 | 267'2 | 4'0 | 263'2 | ... | ... | -0.947941 |
| 0.015042 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 277'2 | 4'0 | 273'2 | ... | ... | -0.947599 |
| 0.014734 | ... | ... | 0'4 | 0'0 | 0'4 | 8300 | 287'2 | 4'0 | 283'2 | ... | ... | -0.947259 |
| 0.014445 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 297'2 | 4'0 | 293'2 | ... | ... | -0.946919 |
| 0.011274 | ... | ... | 0'4 | -0'1 | 0'3 | 8500 | 307'2 | 4'0 | 303'2 | ... | ... | -0.946581 |
| 0.011065 | ... | ... | 0'4 | -0'1 | 0'3 | 8600 | 317'2 | 4'0 | 313'2 | ... | ... | -0.946244 |
| 0.010868 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 327'2 | 4'0 | 323'2 | ... | ... | -0.945908 |
| 0.010681 | ... | ... | 0'3 | 0'0 | 0'3 | 8800 | 337'2 | 4'0 | 333'2 | ... | ... | -0.945573 |
| 0.010504 | ... | ... | 0'3 | 0'0 | 0'3 | 8900 | 347'2 | 4'0 | 343'2 | ... | ... | -0.94524 |
| 0.010335 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 357'2 | 4'0 | 353'2 | ... | ... | -0.944908 |
| 0.010175 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 367'2 | 4'0 | 363'2 | ... | ... | -0.944577 |
| 0.010023 | ... | ... | 0'3 | 0'0 | 0'3 | 9200 | 377'2 | 4'0 | 373'2 | ... | ... | -0.944247 |
| 0.009877 | ... | ... | 0'3 | 0'0 | 0'3 | 9300 | 387'2 | 4'0 | 383'2 | ... | ... | -0.943918 |
| 0.009738 | ... | ... | 0'3 | 0'0 | 0'3 | 9400 | 397'2 | 4'0 | 393'2 | ... | ... | -0.94359 |
| 0.006903 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 407'2 | 4'0 | 403'2 | ... | ... | -0.943263 |
| 0.00681 | ... | ... | 0'2 | 0'0 | 0'2 | 9600 | 417'2 | 4'0 | 413'2 | ... | ... | -0.942937 |
| 0.00672 | ... | ... | 0'2 | 0'0 | 0'2 | 9700 | 427'2 | 4'0 | 423'2 | ... | ... | -0.942613 |
| 0.006634 | ... | ... | 0'2 | 0'0 | 0'2 | 9800 | 437'2 | 4'0 | 433'2 | ... | ... | -0.942289 |
| 0.006551 | ... | ... | 0'2 | 0'0 | 0'2 | 9900 | 447'2 | 4'0 | 443'2 | ... | ... | -0.941966 |
| 0.006472 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 457'2 | 4'0 | 453'2 | ... | ... | -0.941645 |
| 0.006395 | ... | ... | 0'2 | 0'0 | 0'2 | 10100 | 467'2 | 4'0 | 463'2 | ... | ... | -0.941324 |
| 0.006322 | ... | ... | 0'2 | 0'0 | 0'2 | 10200 | 477'2 | 4'0 | 473'2 | ... | ... | -0.941004 |
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.