Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990216 | ... | ... | 251'6 | 4'6 | 256'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002915 |
| 0.990061 | ... | ... | 241'6 | 4'6 | 246'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003066 |
| 0.989908 | ... | ... | 231'6 | 4'6 | 236'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003228 |
| 0.989757 | ... | ... | 221'6 | 4'6 | 226'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003401 |
| 0.989608 | ... | ... | 211'6 | 4'6 | 216'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003588 |
| 0.98946 | ... | ... | 201'6 | 4'6 | 206'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003789 |
| 0.989314 | ... | ... | 191'6 | 4'6 | 196'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004008 |
| 0.98917 | ... | ... | 181'6 | 4'6 | 186'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004246 |
| 0.989027 | ... | ... | 171'6 | 4'6 | 176'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004506 |
| 0.988885 | ... | ... | 161'6 | 4'6 | 166'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004793 |
| 0.988745 | ... | ... | 151'6 | 4'6 | 156'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005111 |
| 0.988675 | ... | ... | 146'6 | 4'6 | 151'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005284 |
| 0.988606 | ... | ... | 141'6 | 4'6 | 146'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005466 |
| 0.988537 | ... | ... | 136'6 | 4'6 | 141'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00566 |
| 0.988468 | ... | ... | 131'6 | 4'6 | 136'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005865 |
| 0.9884 | ... | ... | 126'6 | 4'6 | 131'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006084 |
| 0.988332 | ... | ... | 121'6 | 4'6 | 126'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006318 |
| 0.988264 | ... | ... | 116'6 | 4'6 | 121'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006568 |
| 0.988196 | ... | ... | 111'6 | 4'6 | 116'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006836 |
| 0.988129 | ... | ... | 106'6 | 4'6 | 111'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007125 |
| 0.988062 | ... | ... | 101'6 | 4'6 | 106'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007437 |
| 0.987995 | ... | ... | 96'6 | 4'6 | 101'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007776 |
| 0.987929 | ... | ... | 91'6 | 4'6 | 96'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008144 |
| 0.987862 | ... | ... | 86'6 | 4'6 | 91'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008547 |
| 0.987796 | ... | ... | 81'6 | 4'6 | 86'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008989 |
| 0.981214 | ... | ... | 76'7 | 4'6 | 81'5 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016172 |
| 0.980712 | ... | ... | 71'7 | 4'6 | 76'5 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017072 |
| 0.980155 | ... | ... | 66'7 | 4'6 | 71'5 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018078 |
| 0.972758 | 65'0 | 65'0 | 62'0 | 4'6 | 66'6 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019207 |
| 0.971567 | ... | ... | 57'1 | 4'5 | 61'6 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.027609 |
| 0.963322 | ... | ... | 52'1 | 4'6 | 56'7 | 4800 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.03627 |
| 0.954531 | ... | ... | 47'2 | 4'6 | 52'0 | 4850 | 0'4 | -0'1 | 0'5 | ... | ... | -0.038956 |
| 0.944942 | ... | ... | 42'4 | 4'5 | 47'1 | 4900 | 0'5 | -0'1 | 0'6 | 0'7 | 0'7 | -0.049071 |
| 0.934258 | ... | ... | 37'6 | 4'4 | 42'2 | 4950 | 0'7 | -0'2 | 1'1 | ... | ... | -0.066606 |
| 0.91003 | 32'5 | 30'0 | 33'2 | 4'3 | 37'5 | 5000 | 1'1 | -0'3 | 1'4 | 2'0 | 1'5 | -0.085268 |
| 0.884538 | ... | ... | 28'6 | 4'2 | 33'0 | 5050 | 1'5 | -0'4 | 2'1 | ... | ... | -0.116603 |
| 0.84706 | 27'1 | 23'6 | 24'5 | 4'0 | 28'5 | 5100 | 2'1 | -0'7 | 3'0 | 2'6 | 2'6 | -0.149493 |
| 0.799477 | ... | ... | 20'7 | 3'5 | 24'4 | 5150 | 3'1 | -1'1 | 4'2 | ... | ... | -0.201334 |
| 0.740569 | 19'0 | 16'7 | 17'4 | 3'2 | 20'6 | 5200 | 4'2 | -1'4 | 5'6 | ... | ... | -0.257032 |
| 0.674098 | ... | ... | 14'5 | 2'6 | 17'3 | 5250 | 5'7 | -2'0 | 7'7 | ... | ... | -0.323848 |
| 0.603298 | 13'2 | 12'0 | 12'0 | 2'3 | 14'3 | 5300 | 7'7 | -2'3 | 10'2 | 11'0 | 9'4 | -0.394861 |
| 0.530997 | 9'6 | 9'4 | 9'6 | 2'0 | 11'6 | 5350 | 10'2 | -2'6 | 13'0 | ... | ... | -0.467248 |
| 0.459822 | 8'4 | 5'6 | 7'7 | 1'5 | 9'4 | 5400 | 13'0 | -3'1 | 16'1 | ... | ... | -0.538393 |
| 0.392368 | 6'0 | 5'7 | 6'2 | 1'3 | 7'5 | 5450 | 16'1 | -3'3 | 19'4 | ... | ... | -0.60571 |
| 0.331283 | 4'6 | 4'5 | 5'0 | 1'1 | 6'1 | 5500 | 19'4 | -3'6 | 23'2 | ... | ... | -0.668695 |
| 0.276516 | ... | ... | 4'0 | 0'7 | 4'7 | 5550 | 23'2 | -4'0 | 27'2 | ... | ... | -0.723788 |
| 0.229028 | ... | ... | 3'2 | 0'5 | 3'7 | 5600 | 27'2 | -4'1 | 31'3 | ... | ... | -0.771471 |
| 0.186141 | ... | ... | 2'4 | 0'4 | 3'0 | 5650 | 31'4 | -4'2 | 35'6 | ... | ... | -0.81055 |
| 0.156445 | 1'7 | 1'7 | 2'0 | 0'4 | 2'4 | 5700 | 35'7 | -4'3 | 40'2 | ... | ... | -0.84408 |
| 0.128408 | ... | ... | 1'5 | 0'3 | 2'0 | 5750 | 40'3 | -4'3 | 44'6 | ... | ... | -0.872004 |
| 0.106129 | ... | ... | 1'2 | 0'3 | 1'5 | 5800 | 45'0 | -4'4 | 49'4 | ... | ... | -0.894081 |
| 0.084589 | 0'7 | 0'7 | 1'0 | 0'2 | 1'2 | 5850 | 49'6 | -4'4 | 54'2 | ... | ... | -0.910026 |
| 0.074531 | ... | ... | 0'7 | 0'2 | 1'1 | 5900 | 54'4 | -4'4 | 59'0 | ... | ... | -0.925087 |
| 0.059659 | ... | ... | 0'6 | 0'1 | 0'7 | 5950 | 59'3 | -4'4 | 63'7 | ... | ... | -0.933941 |
| 0.050975 | 0'4 | 0'4 | 0'5 | 0'1 | 0'6 | 6000 | 64'1 | -4'5 | 68'6 | ... | ... | -0.947926 |
| 0.042729 | ... | ... | 0'4 | 0'1 | 0'5 | 6050 | 69'0 | -4'5 | 73'5 | ... | ... | -0.955761 |
| 0.034772 | ... | ... | 0'4 | 0'0 | 0'4 | 6100 | 74'0 | -4'5 | 78'5 | ... | ... | -0.957229 |
| 0.033309 | ... | ... | 0'3 | 0'1 | 0'4 | 6150 | 78'7 | -4'5 | 83'4 | ... | ... | -0.964331 |
| 0.025855 | ... | ... | 0'3 | 0'0 | 0'3 | 6200 | 83'6 | -4'6 | 88'4 | ... | ... | -0.971305 |
| 0.024874 | ... | ... | 0'3 | 0'0 | 0'3 | 6250 | 88'6 | -4'6 | 93'4 | ... | ... | -0.971898 |
| 0.017615 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 93'6 | -4'5 | 98'3 | ... | ... | -0.972427 |
| 0.017002 | ... | ... | 0'1 | 0'1 | 0'2 | 6350 | 98'5 | -4'6 | 103'3 | ... | ... | -0.978813 |
| 0.01644 | ... | ... | 0'1 | 0'1 | 0'2 | 6400 | 103'5 | -4'5 | 108'2 | ... | ... | -0.979026 |
| 0.015923 | ... | ... | 0'1 | 0'1 | 0'2 | 6450 | 108'5 | -4'5 | 113'2 | ... | ... | -0.979215 |
| 0.015447 | ... | ... | 0'1 | 0'1 | 0'2 | 6500 | 113'5 | -4'5 | 118'2 | ... | ... | -0.979385 |
| 0.015005 | ... | ... | 0'1 | 0'1 | 0'2 | 6550 | 118'5 | -4'5 | 123'2 | ... | ... | -0.979536 |
| 0.00843 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 123'5 | -4'5 | 128'2 | ... | ... | -0.979672 |
| 0.008202 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 128'4 | -4'6 | 133'2 | ... | ... | -0.985156 |
| 0.007989 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 133'4 | -4'6 | 138'2 | ... | ... | -0.985098 |
| 0.007789 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 138'4 | -4'6 | 143'2 | ... | ... | -0.98504 |
| 0.007601 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 143'4 | -4'6 | 148'2 | ... | ... | -0.984983 |
| 0.007425 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 148'4 | -4'6 | 153'2 | ... | ... | -0.984926 |
| 0.00726 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 153'4 | -4'6 | 158'2 | ... | ... | -0.984869 |
| 0.007103 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 158'4 | -4'6 | 163'2 | ... | ... | -0.984812 |
| 0.006955 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 163'4 | -4'6 | 168'2 | ... | ... | -0.984755 |
| 0.006816 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 168'4 | -4'6 | 173'2 | ... | ... | -0.984698 |
| 0.006683 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 173'4 | -4'6 | 178'2 | ... | ... | -0.984641 |
| 0.006557 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 178'4 | -4'6 | 183'2 | ... | ... | -0.984585 |
| 0.006437 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 183'4 | -4'6 | 188'2 | ... | ... | -0.984528 |
| 0.006323 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 188'4 | -4'6 | 193'2 | ... | ... | -0.984472 |
| 0.006214 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 193'4 | -4'6 | 198'2 | ... | ... | -0.984416 |
| 0.006011 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 203'4 | -4'6 | 208'2 | ... | ... | -0.984304 |
| 0.005825 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 213'4 | -4'6 | 218'2 | ... | ... | -0.984192 |
| 0.005653 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 223'4 | -4'6 | 228'2 | ... | ... | -0.984081 |
| 0.005495 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 233'4 | -4'6 | 238'2 | ... | ... | -0.98397 |
| 0.005349 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 243'4 | -4'6 | 248'2 | ... | ... | -0.98386 |
| 0.005214 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 253'4 | -4'6 | 258'2 | ... | ... | -0.983751 |
| 0.005087 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 263'4 | -4'6 | 268'2 | ... | ... | -0.983641 |
| 0.004969 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 273'4 | -4'6 | 278'2 | ... | ... | -0.983533 |
| 0.004858 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 283'4 | -4'6 | 288'2 | ... | ... | -0.983424 |
| 0.004755 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 293'4 | -4'6 | 298'2 | ... | ... | -0.983316 |
| 0.004657 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 303'4 | -4'6 | 308'2 | ... | ... | -0.983209 |
| 0.004565 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 313'4 | -4'6 | 318'2 | ... | ... | -0.983102 |
| 0.004478 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 323'4 | -4'6 | 328'2 | ... | ... | -0.982995 |
| 0.004396 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 333'4 | -4'6 | 338'2 | ... | ... | -0.982889 |
| 0.004318 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 343'4 | -4'6 | 348'2 | ... | ... | -0.982783 |
| 0.004244 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 353'4 | -4'6 | 358'2 | ... | ... | -0.982677 |
| 0.004174 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 363'4 | -4'6 | 368'2 | ... | ... | -0.982572 |
| 0.004107 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 373'4 | -4'6 | 378'2 | ... | ... | -0.982467 |
| 0.004044 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 383'4 | -4'6 | 388'2 | ... | ... | -0.982362 |
| 0.003983 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 393'4 | -4'6 | 398'2 | ... | ... | -0.982258 |
| 0.003925 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 403'4 | -4'6 | 408'2 | ... | ... | -0.982154 |
| 0.00387 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 413'4 | -4'6 | 418'2 | ... | ... | -0.98205 |
| 0.003817 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 423'4 | -4'6 | 428'2 | ... | ... | -0.981947 |
| 0.003766 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 433'4 | -4'6 | 438'2 | ... | ... | -0.981844 |
| 0.003717 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 443'4 | -4'6 | 448'2 | ... | ... | -0.981741 |
| 0.00367 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 453'4 | -4'6 | 458'2 | ... | ... | -0.981639 |
| 0.003625 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 463'4 | -4'6 | 468'2 | ... | ... | -0.981537 |
| 0.003582 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 473'4 | -4'6 | 478'2 | ... | ... | -0.981435 |
| 0.00354 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 483'4 | -4'6 | 488'2 | ... | ... | -0.981334 |
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.