Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0 | ... | ... | ... | ... | ... | 2700 | ... | ... | ... | ... | ... | 0 |
| 0.997192 | ... | ... | 271'0 | -11'2 | 259'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002852 |
| 0.997192 | ... | ... | 261'0 | -11'2 | 249'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002998 |
| 0.997192 | ... | ... | 251'0 | -11'2 | 239'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003154 |
| 0.997192 | ... | ... | 241'0 | -11'2 | 229'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003321 |
| 0.997192 | ... | ... | 231'0 | -11'2 | 219'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0035 |
| 0.997192 | ... | ... | 221'0 | -11'2 | 209'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003693 |
| 0.997192 | ... | ... | 211'0 | -11'2 | 199'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003902 |
| 0.997192 | ... | ... | 201'0 | -11'2 | 189'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004129 |
| 0.997192 | ... | ... | 191'0 | -11'2 | 179'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004377 |
| 0.997192 | ... | ... | 181'0 | -11'2 | 169'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00465 |
| 0.997192 | ... | ... | 171'0 | -11'2 | 159'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00495 |
| 0.997192 | ... | ... | 161'0 | -11'2 | 149'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005285 |
| 0.997192 | ... | ... | 151'0 | -11'2 | 139'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005659 |
| 0 | ... | ... | ... | ... | ... | 4050 | ... | ... | ... | ... | ... | 0 |
| 0.997192 | ... | ... | 141'0 | -11'2 | 129'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006082 |
| 0.997192 | ... | ... | 136'0 | -11'2 | 124'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006315 |
| 0.997192 | ... | ... | 131'0 | -11'2 | 119'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006564 |
| 0.997192 | ... | ... | 126'0 | -11'2 | 114'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006831 |
| 0.997192 | ... | ... | 121'0 | -11'2 | 109'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007119 |
| 0.997192 | ... | ... | 116'0 | -11'2 | 104'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007429 |
| 0.997192 | ... | ... | 111'0 | -11'2 | 99'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007766 |
| 0.997192 | ... | ... | 106'0 | -11'2 | 94'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008133 |
| 0.997192 | ... | ... | 101'0 | -11'2 | 89'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008533 |
| 0.997192 | ... | ... | 96'0 | -11'1 | 84'7 | 4550 | 0'2 | 0'1 | 0'1 | ... | ... | -0.015335 |
| 0.997192 | ... | ... | 91'1 | -11'2 | 79'7 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016142 |
| 0.997192 | ... | ... | 86'1 | -11'1 | 75'0 | 4650 | 0'3 | 0'1 | 0'2 | ... | ... | -0.023049 |
| 0.997192 | ... | ... | 81'2 | -11'1 | 70'1 | 4700 | 0'4 | 0'1 | 0'3 | ... | ... | -0.030025 |
| 0.997192 | ... | ... | 76'2 | -11'0 | 65'2 | 4750 | 0'5 | 0'1 | 0'4 | ... | ... | -0.037263 |
| 0.997192 | ... | ... | 71'4 | -11'0 | 60'4 | 4800 | 0'7 | 0'2 | 0'5 | ... | ... | -0.04988 |
| 0.997192 | ... | ... | 66'5 | -10'7 | 55'6 | 4850 | 1'1 | 0'3 | 0'6 | ... | ... | -0.062732 |
| 0.997192 | ... | ... | 61'7 | -10'7 | 51'0 | 4900 | 1'3 | 0'3 | 1'0 | ... | ... | -0.076169 |
| 0.997192 | ... | ... | 57'1 | -10'5 | 46'4 | 4950 | 1'7 | 0'5 | 1'2 | 2'2 | 2'2 | -0.09861 |
| 0.952052 | ... | ... | 52'4 | -10'3 | 42'1 | 5000 | 2'3 | 0'6 | 1'5 | ... | ... | -0.121423 |
| 0.907605 | ... | ... | 48'0 | -10'1 | 37'7 | 5050 | 3'1 | 1'0 | 2'1 | ... | ... | -0.151734 |
| 0.863714 | ... | ... | 43'5 | -9'7 | 33'6 | 5100 | 4'1 | 1'3 | 2'6 | ... | ... | -0.188062 |
| 0.811456 | ... | ... | 39'3 | -9'3 | 30'0 | 5150 | 5'2 | 1'6 | 3'4 | ... | ... | -0.226854 |
| 0.759569 | ... | ... | 35'3 | -9'0 | 26'3 | 5200 | 6'6 | 2'2 | 4'4 | ... | ... | -0.271728 |
| 0.703031 | ... | ... | 31'5 | -8'4 | 23'1 | 5250 | 8'3 | 2'6 | 5'5 | 7'3 | 6'6 | -0.317729 |
| 0.645737 | ... | ... | 28'0 | -7'7 | 20'1 | 5300 | 10'3 | 3'2 | 7'1 | 12'3 | 12'3 | -0.366925 |
| 0.588283 | ... | ... | 24'6 | -7'3 | 17'3 | 5350 | 12'5 | 3'7 | 8'6 | 14'5 | 12'1 | -0.416781 |
| 0.53123 | 18'0 | 15'2 | 21'6 | -6'6 | 15'0 | 5400 | 15'2 | 4'4 | 10'6 | 16'3 | 14'6 | -0.466547 |
| 0.475849 | ... | ... | 19'0 | -6'2 | 12'6 | 5450 | 18'0 | 5'0 | 13'0 | 14'7 | 14'7 | -0.515056 |
| 0.423169 | ... | ... | 16'4 | -5'5 | 10'7 | 5500 | 21'1 | 5'5 | 15'4 | ... | ... | -0.561255 |
| 0.373958 | ... | ... | 14'2 | -5'0 | 9'2 | 5550 | 24'4 | 6'2 | 18'2 | ... | ... | -0.604424 |
| 0.328995 | 8'3 | 7'4 | 12'2 | -4'3 | 7'7 | 5600 | 28'1 | 6'7 | 21'2 | ... | ... | -0.643861 |
| 0.289106 | ... | ... | 10'4 | -3'6 | 6'6 | 5650 | 31'7 | 7'3 | 24'4 | ... | ... | -0.680449 |
| 0.252784 | ... | ... | 9'0 | -3'2 | 5'6 | 5700 | 35'7 | 8'0 | 27'7 | ... | ... | -0.71244 |
| 0.219991 | ... | ... | 7'5 | -2'6 | 4'7 | 5750 | 40'0 | 8'3 | 31'5 | ... | ... | -0.741181 |
| 0.193688 | ... | ... | 6'5 | -2'3 | 4'2 | 5800 | 44'3 | 8'7 | 35'4 | ... | ... | -0.764496 |
| 0.168507 | ... | ... | 5'5 | -2'0 | 3'5 | 5850 | 48'6 | 9'1 | 39'5 | ... | ... | -0.786477 |
| 0.147261 | ... | ... | 4'7 | -1'6 | 3'1 | 5900 | 53'2 | 9'4 | 43'6 | ... | ... | -0.805083 |
| 0.130152 | 2'7 | 2'7 | 4'2 | -1'4 | 2'6 | 5950 | 57'7 | 9'6 | 48'1 | ... | ... | -0.820273 |
| 0.113759 | 2'2 | 2'2 | 3'6 | -1'3 | 2'3 | 6000 | 62'4 | 10'0 | 52'4 | ... | ... | -0.83456 |
| 0.10159 | 2'0 | 2'0 | 3'2 | -1'1 | 2'1 | 6050 | 67'1 | 10'0 | 57'1 | ... | ... | -0.848118 |
| 0.089982 | ... | ... | 2'7 | -1'0 | 1'7 | 6100 | 71'7 | 10'2 | 61'5 | ... | ... | -0.858445 |
| 0.078783 | ... | ... | 2'4 | -0'7 | 1'5 | 6150 | 76'6 | 10'3 | 66'3 | ... | ... | -0.865556 |
| 0.067853 | ... | ... | 2'2 | -0'7 | 1'3 | 6200 | 81'4 | 10'4 | 71'0 | ... | ... | -0.87478 |
| 0.061317 | ... | ... | 2'0 | -0'6 | 1'2 | 6250 | 86'3 | 10'5 | 75'6 | ... | ... | -0.880929 |
| 0.055068 | ... | ... | 1'6 | -0'5 | 1'1 | 6300 | 91'2 | 10'6 | 80'4 | ... | ... | -0.886698 |
| 0.049051 | ... | ... | 1'4 | -0'4 | 1'0 | 6350 | 96'1 | 10'6 | 85'3 | ... | ... | -0.892133 |
| 0.047511 | ... | ... | 1'3 | -0'3 | 1'0 | 6400 | 101'0 | 10'7 | 90'1 | ... | ... | -0.897276 |
| 0.041907 | ... | ... | 1'2 | -0'3 | 0'7 | 6450 | 105'7 | 10'7 | 95'0 | ... | ... | -0.902161 |
| 0.036406 | 0'6 | 0'6 | 1'1 | -0'3 | 0'6 | 6500 | 110'7 | 11'0 | 99'7 | ... | ... | -0.904239 |
| 0.035394 | ... | ... | 1'0 | -0'2 | 0'6 | 6550 | 115'6 | 11'0 | 104'6 | ... | ... | -0.90869 |
| 0.030123 | ... | ... | 0'7 | -0'2 | 0'5 | 6600 | 120'6 | 11'0 | 109'6 | ... | ... | -0.910433 |
| 0.029346 | ... | ... | 0'7 | -0'2 | 0'5 | 6650 | 125'5 | 11'0 | 114'5 | ... | ... | -0.914534 |
| 0.02862 | ... | ... | 0'6 | -0'1 | 0'5 | 6700 | 130'5 | 11'1 | 119'4 | ... | ... | -0.916006 |
| 0.023626 | ... | ... | 0'6 | -0'2 | 0'4 | 6750 | 135'4 | 11'0 | 124'4 | ... | ... | -0.919819 |
| 0.023078 | ... | ... | 0'5 | -0'1 | 0'4 | 6800 | 140'4 | 11'1 | 129'3 | ... | ... | -0.921068 |
| 0.022563 | ... | ... | 0'5 | -0'1 | 0'4 | 6850 | 145'4 | 11'1 | 134'3 | ... | ... | -0.922241 |
| 0.017706 | ... | ... | 0'4 | -0'1 | 0'3 | 6900 | 150'4 | 11'2 | 139'2 | ... | ... | -0.923345 |
| 0.017332 | ... | ... | 0'4 | -0'1 | 0'3 | 6950 | 155'3 | 11'1 | 144'2 | ... | ... | -0.926706 |
| 0.016979 | ... | ... | 0'4 | -0'1 | 0'3 | 7000 | 160'3 | 11'1 | 149'2 | ... | ... | -0.927652 |
| 0.016644 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 7050 | 165'3 | 11'1 | 154'2 | ... | ... | -0.928546 |
| 0.011877 | ... | ... | 0'3 | -0'1 | 0'2 | 7100 | 170'3 | 11'2 | 159'1 | ... | ... | -0.929393 |
| 0.011653 | ... | ... | 0'3 | -0'1 | 0'2 | 7150 | 175'3 | 11'2 | 164'1 | ... | ... | -0.930194 |
| 0.01144 | ... | ... | 0'3 | -0'1 | 0'2 | 7200 | 180'2 | 11'1 | 169'1 | ... | ... | -0.933148 |
| 0.011237 | ... | ... | 0'3 | -0'1 | 0'2 | 7250 | 185'2 | 11'1 | 174'1 | ... | ... | -0.93384 |
| 0.011044 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 190'2 | 11'1 | 179'1 | ... | ... | -0.934498 |
| 0.010859 | ... | ... | 0'2 | 0'0 | 0'2 | 7350 | 195'2 | 11'2 | 184'0 | ... | ... | -0.935124 |
| 0.010682 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 200'2 | 11'2 | 189'0 | ... | ... | -0.93572 |
| 0.010514 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 205'2 | 11'2 | 194'0 | ... | ... | -0.936288 |
| 0.00591 | ... | ... | 0'2 | -0'1 | 0'1 | 7500 | 210'2 | 11'2 | 199'0 | ... | ... | -0.93683 |
| 0.005819 | ... | ... | 0'2 | -0'1 | 0'1 | 7550 | 215'2 | 11'2 | 204'0 | ... | ... | -0.937348 |
| 0.005731 | ... | ... | 0'2 | -0'1 | 0'1 | 7600 | 220'2 | 11'2 | 209'0 | ... | ... | -0.937842 |
| 0.005647 | ... | ... | 0'2 | -0'1 | 0'1 | 7650 | 225'2 | 11'2 | 214'0 | ... | ... | -0.938315 |
| 0.005566 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 230'2 | 11'2 | 219'0 | ... | ... | -0.938768 |
| 0.005489 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 235'2 | 11'2 | 224'0 | ... | ... | -0.939201 |
| 0.005414 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 240'2 | 11'2 | 229'0 | ... | ... | -0.939617 |
| 0.005342 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 245'2 | 11'2 | 234'0 | ... | ... | -0.940015 |
| 0.005273 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 250'2 | 11'2 | 239'0 | ... | ... | -0.940397 |
| 0.005142 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 260'2 | 11'2 | 249'0 | ... | ... | -0.941116 |
| 0.005019 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 270'2 | 11'2 | 259'0 | ... | ... | -0.941779 |
| 0.004905 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 280'2 | 11'2 | 269'0 | ... | ... | -0.942392 |
| 0.004798 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 290'2 | 11'2 | 279'0 | ... | ... | -0.942961 |
| 0.004697 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 300'2 | 11'2 | 289'0 | ... | ... | -0.943488 |
| 0.004602 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 310'2 | 11'2 | 299'0 | ... | ... | -0.943977 |
| 0.004513 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 320'2 | 11'2 | 309'0 | ... | ... | -0.944433 |
| 0.004428 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 330'2 | 11'2 | 319'0 | ... | ... | -0.944856 |
| 0.004348 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 340'2 | 11'2 | 329'0 | ... | ... | -0.945251 |
| 0.004272 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 350'2 | 11'2 | 339'0 | ... | ... | -0.945619 |
| 0.0042 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 360'2 | 11'2 | 349'0 | ... | ... | -0.945963 |
| 0.004132 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 370'2 | 11'2 | 359'0 | ... | ... | -0.946284 |
| 0.004066 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 380'2 | 11'2 | 369'0 | ... | ... | -0.946583 |
| 0.004004 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 390'2 | 11'2 | 379'0 | ... | ... | -0.946863 |
| 0.003945 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 400'2 | 11'2 | 389'0 | ... | ... | -0.947125 |
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.