Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999701 | ... | ... | 252'4 | -3'5 | 248'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002994 |
| 0.999701 | ... | ... | 242'4 | -3'5 | 238'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003149 |
| 0.999701 | ... | ... | 232'4 | -3'5 | 228'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003315 |
| 0.999701 | ... | ... | 222'4 | -3'5 | 218'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003494 |
| 0.999701 | ... | ... | 212'4 | -3'5 | 208'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003686 |
| 0.999701 | ... | ... | 202'4 | -3'5 | 198'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003894 |
| 0.999701 | ... | ... | 192'4 | -3'5 | 188'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004121 |
| 0.999701 | ... | ... | 182'4 | -3'5 | 178'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004367 |
| 0.999701 | ... | ... | 172'5 | -3'6 | 168'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004639 |
| 0.999701 | ... | ... | 162'5 | -3'6 | 158'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004938 |
| 0.999701 | ... | ... | 152'5 | -3'6 | 148'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005271 |
| 0.999701 | ... | ... | 142'5 | -3'6 | 138'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005643 |
| 0.999701 | ... | ... | 137'5 | -3'6 | 133'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005847 |
| 0.999701 | ... | ... | 132'5 | -3'6 | 128'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006064 |
| 0.999701 | ... | ... | 127'5 | -3'6 | 123'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006295 |
| 0.999701 | ... | ... | 122'5 | -3'6 | 118'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006542 |
| 0.999701 | ... | ... | 117'5 | -3'6 | 113'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006808 |
| 0.999701 | ... | ... | 112'5 | -3'6 | 108'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007094 |
| 0.999701 | ... | ... | 107'5 | -3'6 | 103'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007402 |
| 0.999701 | ... | ... | 102'5 | -3'6 | 98'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007736 |
| 0.999701 | ... | ... | 97'5 | -3'6 | 93'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0081 |
| 0.999701 | ... | ... | 92'5 | -3'6 | 88'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008497 |
| 0.999701 | ... | ... | 87'5 | -3'6 | 83'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008933 |
| 0.999701 | ... | ... | 82'5 | -3'6 | 78'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009416 |
| 0.999701 | ... | ... | 77'5 | -3'6 | 73'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009949 |
| 0.999701 | ... | ... | 72'5 | -3'6 | 68'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010547 |
| 0.999701 | ... | ... | 67'5 | -3'6 | 63'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01122 |
| 0.999701 | ... | ... | 62'5 | -3'6 | 58'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011985 |
| 0.999701 | ... | ... | 57'5 | -3'6 | 53'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012863 |
| 0.999701 | ... | ... | 52'6 | -3'7 | 48'7 | 4900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.013883 |
| 0.999701 | ... | ... | 47'6 | -3'7 | 43'7 | 4950 | 0'1 | -0'1 | 0'2 | ... | ... | -0.015084 |
| 0.999701 | ... | ... | 42'6 | -3'7 | 38'7 | 5000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.016522 |
| 0.999701 | ... | ... | 37'6 | -3'7 | 33'7 | 5050 | 0'1 | -0'1 | 0'2 | ... | ... | -0.018283 |
| 0.999701 | ... | ... | 32'7 | -3'7 | 29'0 | 5100 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | -0.03405 |
| 0.999701 | ... | ... | 28'0 | -3'7 | 24'1 | 5150 | 0'3 | -0'1 | 0'4 | 0'4 | 0'3 | -0.051128 |
| 0.999701 | 19'0 | 19'0 | 23'3 | -3'7 | 19'4 | 5200 | 0'6 | -0'1 | 0'7 | 1'3 | 1'0 | -0.091899 |
| 0.999701 | ... | ... | 19'0 | -4'0 | 15'0 | 5250 | 1'2 | -0'2 | 1'4 | 2'3 | 1'4 | -0.143751 |
| 0.999701 | ... | ... | 15'1 | -4'0 | 11'1 | 5300 | 2'0 | -0'3 | 2'3 | 2'0 | 2'0 | -0.215513 |
| 0.824079 | 7'3 | 7'1 | 11'5 | -3'5 | 8'0 | 5350 | 4'2 | 0'1 | 4'1 | 5'2 | 4'2 | -0.339856 |
| 0.589088 | 5'3 | 5'0 | 8'6 | -3'3 | 5'3 | 5400 | 6'5 | 0'3 | 6'2 | 9'4 | 7'0 | -0.446407 |
| 0.412806 | 4'6 | 3'0 | 6'3 | -2'7 | 3'4 | 5450 | 9'6 | 0'7 | 8'7 | 10'7 | 10'7 | -0.544796 |
| 0.281505 | 2'5 | 1'7 | 4'4 | -2'2 | 2'2 | 5500 | 13'3 | 1'3 | 12'0 | 16'4 | 16'4 | -0.626766 |
| 0.184343 | ... | ... | 3'1 | -1'6 | 1'3 | 5550 | 17'5 | 2'0 | 15'5 | ... | ... | -0.686466 |
| 0.183746 | 1'7 | 1'7 | 0'7 | 1'0 | 1'7 | 5600 | 22'1 | 2'4 | 19'5 | ... | ... | -0.730415 |
| 0.085534 | ... | ... | 1'4 | -0'7 | 0'5 | 5650 | 26'7 | 2'7 | 24'0 | ... | ... | -0.760808 |
| 0.053829 | 0'3 | 0'2 | 1'0 | -0'5 | 0'3 | 5700 | 31'5 | 3'1 | 28'4 | ... | ... | -0.785926 |
| 0.036231 | ... | ... | 0'6 | -0'4 | 0'2 | 5750 | 36'4 | 3'2 | 33'2 | ... | ... | -0.804082 |
| 0.019635 | ... | ... | 0'4 | -0'3 | 0'1 | 5800 | 41'3 | 3'3 | 38'0 | 43'4 | 43'4 | -0.819514 |
| 0.01795 | ... | ... | 0'3 | -0'2 | 0'1 | 5850 | 46'3 | 3'4 | 42'7 | ... | ... | -0.829747 |
| 0.016575 | ... | ... | 0'2 | -0'1 | 0'1 | 5900 | 51'3 | 3'5 | 47'6 | ... | ... | -0.838506 |
| 0.015428 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 56'3 | 3'6 | 52'5 | ... | ... | -0.846107 |
| 0.014453 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 61'3 | 3'6 | 57'5 | ... | ... | -0.852776 |
| 0.013615 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 66'3 | 3'6 | 62'5 | ... | ... | -0.858688 |
| 0.012886 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 71'3 | 3'6 | 67'5 | ... | ... | -0.86397 |
| 0.012245 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 76'3 | 3'6 | 72'5 | ... | ... | -0.868724 |
| 0.011676 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6200 | 81'3 | 3'6 | 77'5 | ... | ... | -0.87303 |
| 0.011169 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 86'3 | 3'6 | 82'5 | ... | ... | -0.876951 |
| 0.010712 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 91'3 | 3'6 | 87'5 | ... | ... | -0.880542 |
| 0.010299 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 96'3 | 3'6 | 92'5 | ... | ... | -0.883841 |
| 0.009925 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 101'3 | 3'6 | 97'5 | ... | ... | -0.886887 |
| 0.00958 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 106'3 | 3'6 | 102'5 | ... | ... | -0.88971 |
| 0.009265 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 111'3 | 3'6 | 107'5 | ... | ... | -0.892332 |
| 0.008976 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 116'3 | 3'6 | 112'5 | ... | ... | -0.894778 |
| 0.008708 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 121'3 | 3'6 | 117'5 | ... | ... | -0.897064 |
| 0.008459 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 126'3 | 3'6 | 122'5 | ... | ... | -0.899207 |
| 0.008227 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 131'3 | 3'6 | 127'5 | ... | ... | -0.90122 |
| 0.008012 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 136'3 | 3'6 | 132'5 | ... | ... | -0.903115 |
| 0.00781 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 141'3 | 3'6 | 137'5 | ... | ... | -0.904903 |
| 0.007621 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 146'3 | 3'6 | 142'5 | ... | ... | -0.906594 |
| 0.007443 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 151'3 | 3'6 | 147'5 | ... | ... | -0.908195 |
| 0.007276 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 156'3 | 3'6 | 152'5 | ... | ... | -0.909713 |
| 0.007118 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 161'3 | 3'6 | 157'5 | ... | ... | -0.911155 |
| 0.006969 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 166'3 | 3'6 | 162'5 | ... | ... | -0.912527 |
| 0.006828 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 171'3 | 3'6 | 167'5 | ... | ... | -0.913835 |
| 0.006694 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 176'3 | 3'6 | 172'5 | ... | ... | -0.915082 |
| 0.006567 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 181'3 | 3'6 | 177'5 | ... | ... | -0.916273 |
| 0.006447 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 186'3 | 3'7 | 182'4 | ... | ... | -0.917412 |
| 0.006331 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 191'3 | 3'7 | 187'4 | ... | ... | -0.918503 |
| 0.006221 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 196'3 | 3'7 | 192'4 | ... | ... | -0.919548 |
| 0.006116 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 201'3 | 3'7 | 197'4 | ... | ... | -0.92055 |
| 0.006017 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 206'3 | 3'7 | 202'4 | ... | ... | -0.921513 |
| 0.005921 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 211'3 | 3'7 | 207'4 | ... | ... | -0.922438 |
| 0.00583 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 216'3 | 3'7 | 212'4 | ... | ... | -0.923328 |
| 0.005742 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 221'3 | 3'7 | 217'4 | ... | ... | -0.924185 |
| 0.005576 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 231'3 | 3'7 | 227'4 | ... | ... | -0.925807 |
| 0.005423 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 241'3 | 3'7 | 237'4 | ... | ... | -0.927317 |
| 0.005282 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 251'3 | 3'7 | 247'4 | ... | ... | -0.928726 |
| 0.00515 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 261'3 | 3'7 | 257'4 | ... | ... | -0.930046 |
| 0.005027 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 271'3 | 3'7 | 267'4 | ... | ... | -0.931284 |
| 0.004912 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 281'3 | 3'7 | 277'4 | ... | ... | -0.932448 |
| 0.004804 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 291'3 | 3'7 | 287'4 | ... | ... | -0.933545 |
| 0.004703 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 301'3 | 3'7 | 297'4 | ... | ... | -0.934581 |
| 0.004608 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 311'3 | 3'7 | 307'4 | ... | ... | -0.93556 |
| 0.004518 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 321'3 | 3'7 | 317'4 | ... | ... | -0.936488 |
| 0.004433 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 331'3 | 3'7 | 327'4 | ... | ... | -0.937368 |
| 0.004353 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 341'3 | 3'7 | 337'4 | ... | ... | -0.938205 |
| 0.004277 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 351'3 | 3'7 | 347'4 | ... | ... | -0.939 |
| 0.004205 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 361'3 | 3'7 | 357'4 | ... | ... | -0.939759 |
| 0.004136 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 371'3 | 3'7 | 367'4 | ... | ... | -0.940482 |
| 0.00407 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 381'3 | 3'7 | 377'4 | ... | ... | -0.941173 |
| 0.004008 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 391'3 | 3'7 | 387'4 | ... | ... | -0.941833 |
| 0.003949 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 401'3 | 3'7 | 397'4 | ... | ... | -0.942465 |
| 0.003892 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 411'3 | 3'7 | 407'4 | ... | ... | -0.943071 |
| 0.003837 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 421'3 | 3'7 | 417'4 | ... | ... | -0.943652 |
| 0.003785 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 431'2 | 3'6 | 427'4 | ... | ... | -0.945559 |
| 0.003735 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 441'2 | 3'6 | 437'4 | ... | ... | -0.946083 |
| 0.003687 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 451'2 | 3'6 | 447'4 | ... | ... | -0.946587 |
| 0.003641 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 461'2 | 3'6 | 457'4 | ... | ... | -0.947072 |
| 0.003597 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 471'2 | 3'6 | 467'4 | ... | ... | -0.947539 |
| 0.003554 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 481'2 | 3'6 | 477'4 | ... | ... | -0.947989 |
| 0.003513 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 491'2 | 3'6 | 487'4 | ... | ... | -0.948423 |
| 0.002991 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 661'2 | 3'6 | 657'4 | ... | ... | -0.953993 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.