Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.98771 | ... | ... | 240'0 | 2'6 | 242'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003089 |
| 0.987515 | ... | ... | 230'0 | 2'6 | 232'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003256 |
| 0.987322 | ... | ... | 220'0 | 2'6 | 222'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003435 |
| 0.987131 | ... | ... | 210'0 | 2'6 | 212'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003627 |
| 0.986942 | ... | ... | 200'0 | 2'6 | 202'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003835 |
| 0.986756 | ... | ... | 190'0 | 2'6 | 192'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004062 |
| 0.986572 | ... | ... | 180'0 | 2'6 | 182'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004308 |
| 0.986389 | ... | ... | 170'0 | 2'6 | 172'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004579 |
| 0.986209 | ... | ... | 160'0 | 2'6 | 162'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004878 |
| 0.98603 | ... | ... | 150'0 | 2'6 | 152'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005209 |
| 0.985853 | ... | ... | 140'0 | 2'6 | 142'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00558 |
| 0.985765 | ... | ... | 135'0 | 2'6 | 137'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005783 |
| 0.985677 | ... | ... | 130'0 | 2'6 | 132'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005998 |
| 0.98559 | ... | ... | 125'0 | 2'6 | 127'6 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006229 |
| 0.985503 | ... | ... | 120'0 | 2'6 | 122'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006475 |
| 0.985417 | ... | ... | 115'0 | 2'6 | 117'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006738 |
| 0.985331 | ... | ... | 110'0 | 2'6 | 112'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007022 |
| 0.985245 | ... | ... | 105'0 | 2'6 | 107'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007329 |
| 0.98516 | ... | ... | 100'0 | 2'6 | 102'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007661 |
| 0.985075 | ... | ... | 95'0 | 2'6 | 97'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008022 |
| 0.984991 | ... | ... | 90'0 | 2'6 | 92'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008415 |
| 0.984907 | ... | ... | 85'0 | 2'6 | 87'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008848 |
| 0.984823 | ... | ... | 80'0 | 2'6 | 82'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009326 |
| 0.978303 | ... | ... | 75'1 | 2'6 | 77'7 | 4450 | 0'2 | 0'1 | 0'1 | ... | ... | -0.016792 |
| 0.977764 | ... | ... | 70'1 | 2'6 | 72'7 | 4500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017771 |
| 0.970763 | ... | ... | 65'2 | 2'6 | 68'0 | 4550 | 0'3 | 0'0 | 0'3 | ... | ... | -0.025468 |
| 0.963496 | ... | ... | 60'2 | 2'7 | 63'1 | 4600 | 0'4 | 0'1 | 0'3 | ... | ... | -0.03333 |
| 0.955779 | ... | ... | 55'3 | 2'7 | 58'2 | 4650 | 0'5 | 0'1 | 0'4 | 0'3 | 0'3 | -0.041594 |
| 0.947432 | ... | ... | 50'4 | 2'7 | 53'3 | 4700 | 0'6 | 0'1 | 0'5 | ... | ... | -0.050466 |
| 0.932726 | ... | ... | 45'6 | 2'7 | 48'5 | 4750 | 0'7 | 0'0 | 0'7 | ... | ... | -0.060169 |
| 0.917119 | 41'6 | 41'6 | 41'1 | 2'6 | 43'7 | 4800 | 1'2 | 0'1 | 1'1 | 1'2 | 1'1 | -0.081694 |
| 0.895235 | ... | ... | 36'4 | 2'6 | 39'2 | 4850 | 1'5 | 0'0 | 1'5 | 1'5 | 1'5 | -0.103928 |
| 0.867339 | 34'1 | 32'7 | 32'1 | 2'5 | 34'6 | 4900 | 2'1 | 0'0 | 2'1 | 2'1 | 2'1 | -0.132076 |
| 0.829819 | ... | ... | 28'0 | 2'4 | 30'4 | 4950 | 2'6 | -0'2 | 3'0 | 2'7 | 2'7 | -0.165998 |
| 0.784348 | ... | ... | 24'1 | 2'3 | 26'4 | 5000 | 3'6 | -0'3 | 4'1 | 4'0 | 3'6 | -0.212095 |
| 0.732373 | ... | ... | 20'5 | 2'1 | 22'6 | 5050 | 5'0 | -0'5 | 5'5 | 5'2 | 5'2 | -0.264571 |
| 0.67339 | ... | ... | 17'3 | 2'0 | 19'3 | 5100 | 6'5 | -0'6 | 7'3 | 7'1 | 7'1 | -0.323938 |
| 0.610338 | 15'2 | 15'2 | 14'5 | 1'6 | 16'3 | 5150 | 8'5 | -1'0 | 9'5 | ... | ... | -0.387241 |
| 0.545901 | ... | ... | 12'2 | 1'4 | 13'6 | 5200 | 11'0 | -1'2 | 12'2 | 12'0 | 11'2 | -0.451796 |
| 0.48257 | 12'0 | 11'1 | 10'2 | 1'2 | 11'4 | 5250 | 13'5 | -1'5 | 15'2 | 14'4 | 14'0 | -0.515526 |
| 0.421726 | 8'4 | 8'4 | 8'4 | 1'0 | 9'4 | 5300 | 16'6 | -1'6 | 18'4 | ... | ... | -0.57585 |
| 0.367104 | ... | ... | 7'0 | 1'0 | 8'0 | 5350 | 20'1 | -1'7 | 22'0 | ... | ... | -0.631795 |
| 0.316442 | ... | ... | 5'6 | 0'7 | 6'5 | 5400 | 23'7 | -1'7 | 25'6 | ... | ... | -0.680631 |
| 0.271607 | ... | ... | 4'6 | 0'6 | 5'4 | 5450 | 27'6 | -2'0 | 29'6 | ... | ... | -0.725103 |
| 0.230693 | 4'2 | 4'2 | 4'0 | 0'4 | 4'4 | 5500 | 31'6 | -2'1 | 33'7 | ... | ... | -0.765578 |
| 0.196858 | ... | ... | 3'2 | 0'4 | 3'6 | 5550 | 36'0 | -2'1 | 38'1 | ... | ... | -0.798945 |
| 0.167614 | ... | ... | 2'5 | 0'4 | 3'1 | 5600 | 40'2 | -2'3 | 42'5 | ... | ... | -0.831232 |
| 0.143096 | ... | ... | 2'2 | 0'3 | 2'5 | 5650 | 44'6 | -2'3 | 47'1 | ... | ... | -0.855483 |
| 0.119382 | ... | ... | 1'6 | 0'3 | 2'1 | 5700 | 49'3 | -2'3 | 51'6 | ... | ... | -0.874755 |
| 0.100378 | ... | ... | 1'4 | 0'2 | 1'6 | 5750 | 54'0 | -2'3 | 56'3 | ... | ... | -0.893135 |
| 0.08646 | ... | ... | 1'2 | 0'2 | 1'4 | 5800 | 58'5 | -2'4 | 61'1 | ... | ... | -0.911021 |
| 0.073111 | ... | ... | 1'1 | 0'1 | 1'2 | 5850 | 63'3 | -2'5 | 66'0 | ... | ... | -0.923919 |
| 0.065072 | ... | ... | 0'7 | 0'2 | 1'1 | 5900 | 68'2 | -2'4 | 70'6 | ... | ... | -0.931509 |
| 0.052438 | ... | ... | 0'7 | 0'0 | 0'7 | 5950 | 73'0 | -2'5 | 75'5 | ... | ... | -0.943597 |
| 0.045139 | ... | ... | 0'6 | 0'0 | 0'6 | 6000 | 77'7 | -2'6 | 80'5 | ... | ... | -0.950382 |
| 0.043396 | ... | ... | 0'5 | 0'1 | 0'6 | 6050 | 82'7 | -2'5 | 85'4 | ... | ... | -0.951738 |
| 0.036673 | ... | ... | 0'4 | 0'1 | 0'5 | 6100 | 87'6 | -2'5 | 90'3 | ... | ... | -0.957913 |
| 0.03005 | ... | ... | 0'4 | 0'0 | 0'4 | 6150 | 92'5 | -2'6 | 95'3 | ... | ... | -0.963925 |
| 0.029041 | ... | ... | 0'3 | 0'1 | 0'4 | 6200 | 97'5 | -2'5 | 100'2 | ... | ... | -0.964579 |
| 0.028116 | ... | ... | 0'3 | 0'1 | 0'4 | 6250 | 102'4 | -2'6 | 105'2 | ... | ... | -0.970255 |
| 0.021956 | ... | ... | 0'2 | 0'1 | 0'3 | 6300 | 107'4 | -2'5 | 110'1 | ... | ... | -0.97062 |
| 0.021309 | ... | ... | 0'2 | 0'1 | 0'3 | 6350 | 112'4 | -2'5 | 115'1 | ... | ... | -0.970949 |
| 0.02071 | ... | ... | 0'2 | 0'1 | 0'3 | 6400 | 117'4 | -2'5 | 120'1 | ... | ... | -0.971246 |
| 0.020153 | ... | ... | 0'2 | 0'1 | 0'3 | 6450 | 122'3 | -2'6 | 125'1 | ... | ... | -0.976334 |
| 0.014346 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 127'3 | -2'6 | 130'1 | ... | ... | -0.976433 |
| 0.013983 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 132'3 | -2'6 | 135'1 | ... | ... | -0.976521 |
| 0.013643 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 137'3 | -2'6 | 140'1 | ... | ... | -0.976597 |
| 0.013324 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 142'3 | -2'5 | 145'0 | ... | ... | -0.976663 |
| 0.013025 | ... | ... | 0'1 | 0'1 | 0'2 | 6700 | 147'3 | -2'5 | 150'0 | ... | ... | -0.976721 |
| 0.012743 | ... | ... | 0'1 | 0'1 | 0'2 | 6750 | 152'3 | -2'5 | 155'0 | ... | ... | -0.976771 |
| 0.012476 | ... | ... | 0'1 | 0'1 | 0'2 | 6800 | 157'2 | -2'6 | 160'0 | ... | ... | -0.9811 |
| 0.012223 | ... | ... | 0'1 | 0'1 | 0'2 | 6850 | 162'2 | -2'6 | 165'0 | ... | ... | -0.981028 |
| 0.006874 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 167'2 | -2'6 | 170'0 | ... | ... | -0.980956 |
| 0.00674 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 172'2 | -2'6 | 175'0 | ... | ... | -0.980884 |
| 0.006612 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 177'2 | -2'6 | 180'0 | ... | ... | -0.980812 |
| 0.006491 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 182'2 | -2'6 | 185'0 | ... | ... | -0.98074 |
| 0.006375 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 187'2 | -2'6 | 190'0 | ... | ... | -0.980668 |
| 0.006265 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 192'2 | -2'6 | 195'0 | ... | ... | -0.980597 |
| 0.00616 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 197'2 | -2'6 | 200'0 | ... | ... | -0.980526 |
| 0.00606 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 202'2 | -2'6 | 205'0 | ... | ... | -0.980455 |
| 0.005964 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 207'2 | -2'6 | 210'0 | ... | ... | -0.980384 |
| 0.005784 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 217'2 | -2'6 | 220'0 | ... | ... | -0.980242 |
| 0.005617 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 227'2 | -2'6 | 230'0 | ... | ... | -0.980102 |
| 0.005464 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 237'2 | -2'6 | 240'0 | ... | ... | -0.979961 |
| 0.005322 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 247'2 | -2'6 | 250'0 | ... | ... | -0.979822 |
| 0.00519 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 257'2 | -2'6 | 260'0 | ... | ... | -0.979682 |
| 0.005067 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 267'2 | -2'6 | 270'0 | ... | ... | -0.979544 |
| 0.004952 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 277'2 | -2'6 | 280'0 | ... | ... | -0.979405 |
| 0.004844 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 287'2 | -2'6 | 290'0 | ... | ... | -0.979268 |
| 0.004743 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 297'2 | -2'6 | 300'0 | ... | ... | -0.979131 |
| 0.004647 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 307'2 | -2'6 | 310'0 | ... | ... | -0.978994 |
| 0.004557 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 317'2 | -2'6 | 320'0 | ... | ... | -0.978858 |
| 0.004472 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 327'2 | -2'6 | 330'0 | ... | ... | -0.978723 |
| 0.004392 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 337'2 | -2'6 | 340'0 | ... | ... | -0.978588 |
| 0.004316 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 347'2 | -2'6 | 350'0 | ... | ... | -0.978453 |
| 0.004243 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 357'2 | -2'6 | 360'0 | ... | ... | -0.978319 |
| 0.004174 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 367'2 | -2'6 | 370'0 | ... | ... | -0.978186 |
| 0.004109 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 377'2 | -2'6 | 380'0 | ... | ... | -0.978053 |
| 0.004047 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 387'2 | -2'6 | 390'0 | ... | ... | -0.97792 |
| 0.003987 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 397'2 | -2'6 | 400'0 | ... | ... | -0.977788 |
| 0.00393 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 407'2 | -2'6 | 410'0 | ... | ... | -0.977656 |
| 0.003875 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 417'2 | -2'6 | 420'0 | ... | ... | -0.977525 |
| 0.003823 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 427'2 | -2'6 | 430'0 | ... | ... | -0.977394 |
| 0.003773 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 437'2 | -2'6 | 440'0 | ... | ... | -0.977263 |
| 0.003725 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 447'2 | -2'6 | 450'0 | ... | ... | -0.977133 |
| 0.003679 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 457'2 | -2'6 | 460'0 | ... | ... | -0.977003 |
| 0.003635 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 467'2 | -2'6 | 470'0 | ... | ... | -0.976874 |
| 0.003592 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 477'2 | -2'6 | 480'0 | ... | ... | -0.976745 |
| 0.003551 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 487'2 | -2'6 | 490'0 | ... | ... | -0.976617 |
| 0.003511 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 497'2 | -2'6 | 500'0 | ... | ... | -0.976488 |
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.