Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0 | ... | ... | ... | ... | ... | 2600 | ... | ... | ... | ... | ... | 0 |
| 0.982002 | ... | ... | 259'4 | -4'6 | 254'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002919 |
| 0.981341 | ... | ... | 249'4 | -4'6 | 244'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003073 |
| 0.980645 | ... | ... | 239'4 | -4'6 | 234'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003238 |
| 0.979911 | ... | ... | 229'4 | -4'6 | 224'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003415 |
| 0.979134 | ... | ... | 219'4 | -4'6 | 214'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003606 |
| 0.978305 | ... | ... | 209'4 | -4'6 | 204'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003812 |
| 0.97742 | ... | ... | 199'4 | -4'6 | 194'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004036 |
| 0.976468 | ... | ... | 189'4 | -4'6 | 184'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00428 |
| 0.97544 | ... | ... | 179'4 | -4'6 | 174'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004547 |
| 0.974321 | ... | ... | 169'4 | -4'6 | 164'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004842 |
| 0.973097 | ... | ... | 159'4 | -4'6 | 154'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005169 |
| 0.971747 | ... | ... | 149'4 | -4'6 | 144'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005535 |
| 0.970247 | ... | ... | 139'4 | -4'6 | 134'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005947 |
| 0.969431 | ... | ... | 134'4 | -4'6 | 129'6 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006173 |
| 0.968564 | ... | ... | 129'4 | -4'6 | 124'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006415 |
| 0.967641 | ... | ... | 124'4 | -4'6 | 119'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006674 |
| 0.966656 | ... | ... | 119'4 | -4'6 | 114'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006953 |
| 0.965601 | ... | ... | 114'4 | -4'6 | 109'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007253 |
| 0.964466 | ... | ... | 109'4 | -4'6 | 104'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007579 |
| 0.963242 | ... | ... | 104'4 | -4'6 | 99'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007932 |
| 0.961917 | ... | ... | 99'4 | -4'6 | 94'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008317 |
| 0.960475 | ... | ... | 94'4 | -4'6 | 89'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008739 |
| 0.958898 | ... | ... | 89'4 | -4'6 | 84'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009205 |
| 0.957165 | ... | ... | 84'4 | -4'6 | 79'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00972 |
| 0.955249 | ... | ... | 79'4 | -4'6 | 74'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010294 |
| 0.948767 | ... | ... | 74'4 | -4'5 | 69'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010941 |
| 0.946129 | ... | ... | 69'4 | -4'5 | 64'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011671 |
| 0.943147 | ... | ... | 64'5 | -4'6 | 59'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012507 |
| 0.939741 | ... | ... | 59'5 | -4'6 | 54'7 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.022741 |
| 0.930612 | ... | ... | 54'6 | -4'6 | 50'0 | 4750 | 0'3 | 0'1 | 0'2 | ... | ... | -0.032981 |
| 0.915408 | ... | ... | 49'7 | -4'5 | 45'2 | 4800 | 0'4 | 0'1 | 0'3 | ... | ... | -0.04382 |
| 0.898848 | ... | ... | 45'1 | -4'5 | 40'4 | 4850 | 0'6 | 0'1 | 0'5 | ... | ... | -0.062861 |
| 0.880385 | ... | ... | 40'3 | -4'5 | 35'6 | 4900 | 1'1 | 0'2 | 0'7 | 1'0 | 1'0 | -0.089275 |
| 0.846393 | ... | ... | 35'6 | -4'3 | 31'3 | 4950 | 1'5 | 0'2 | 1'3 | ... | ... | -0.122508 |
| 0.810311 | ... | ... | 31'3 | -4'3 | 27'0 | 5000 | 2'3 | 0'3 | 2'0 | ... | ... | -0.166944 |
| 0.761121 | ... | ... | 27'2 | -4'2 | 23'0 | 5050 | 3'2 | 0'4 | 2'6 | ... | ... | -0.217032 |
| 0.701989 | ... | ... | 23'3 | -4'0 | 19'3 | 5100 | 4'5 | 0'6 | 3'7 | ... | ... | -0.28191 |
| 0.636129 | ... | ... | 19'7 | -3'6 | 16'1 | 5150 | 6'3 | 1'0 | 5'3 | 7'0 | 7'0 | -0.35342 |
| 0.566489 | ... | ... | 16'5 | -3'3 | 13'2 | 5200 | 8'4 | 1'3 | 7'1 | ... | ... | -0.428465 |
| 0.496068 | 10'0 | 10'0 | 13'7 | -3'0 | 10'7 | 5250 | 11'1 | 1'6 | 9'3 | 11'6 | 11'6 | -0.503999 |
| 0.428724 | 8'3 | 8'3 | 11'4 | -2'5 | 8'7 | 5300 | 14'1 | 2'1 | 12'0 | 15'4 | 15'4 | -0.575959 |
| 0.365267 | 6'3 | 6'3 | 9'4 | -2'3 | 7'1 | 5350 | 17'3 | 2'3 | 15'0 | 19'1 | 17'1 | -0.643709 |
| 0.306315 | 6'1 | 5'6 | 7'6 | -2'1 | 5'5 | 5400 | 20'7 | 2'5 | 18'2 | ... | ... | -0.706787 |
| 0.252778 | ... | ... | 6'3 | -2'0 | 4'3 | 5450 | 24'5 | 2'6 | 21'7 | ... | ... | -0.764342 |
| 0.209477 | 4'6 | 3'2 | 5'1 | -1'5 | 3'4 | 5500 | 28'5 | 3'0 | 25'5 | ... | ... | -0.815106 |
| 0.171202 | ... | ... | 4'1 | -1'3 | 2'6 | 5550 | 32'7 | 3'2 | 29'5 | ... | ... | -0.857342 |
| 0.137914 | ... | ... | 3'3 | -1'2 | 2'1 | 5600 | 37'3 | 3'5 | 33'6 | ... | ... | -0.888894 |
| 0.114844 | ... | ... | 2'6 | -1'0 | 1'6 | 5650 | 41'7 | 3'6 | 38'1 | ... | ... | -0.920412 |
| 0.092807 | ... | ... | 2'2 | -0'7 | 1'3 | 5700 | 46'5 | 4'0 | 42'5 | ... | ... | -0.938742 |
| 0.0768 | ... | ... | 1'6 | -0'5 | 1'1 | 5750 | 51'2 | 4'0 | 47'2 | ... | ... | -0.965329 |
| 0.061381 | ... | ... | 1'4 | -0'5 | 0'7 | 5800 | 56'1 | 4'2 | 51'7 | ... | ... | -0.975864 |
| 0.052362 | 0'7 | 0'6 | 1'2 | -0'4 | 0'6 | 5850 | 60'7 | 4'2 | 56'5 | ... | ... | -0.998369 |
| 0.043832 | ... | ... | 1'0 | -0'3 | 0'5 | 5900 | 65'6 | 4'2 | 61'4 | ... | ... | -0.998369 |
| 0.035629 | ... | ... | 0'7 | -0'3 | 0'4 | 5950 | 70'5 | 4'2 | 66'3 | ... | ... | -0.998369 |
| 0.02758 | ... | ... | 0'6 | -0'3 | 0'3 | 6000 | 75'5 | 4'3 | 71'2 | ... | ... | -0.998369 |
| 0.026435 | ... | ... | 0'6 | -0'3 | 0'3 | 6050 | 80'4 | 4'3 | 76'1 | ... | ... | -0.998369 |
| 0.025403 | ... | ... | 0'5 | -0'2 | 0'3 | 6100 | 85'4 | 4'4 | 81'0 | ... | ... | -0.998369 |
| 0.017981 | 0'4 | 0'4 | 0'5 | -0'3 | 0'2 | 6150 | 90'4 | 4'4 | 86'0 | ... | ... | -0.998369 |
| 0.017339 | ... | ... | 0'4 | -0'2 | 0'2 | 6200 | 95'3 | 4'4 | 90'7 | ... | ... | -0.998369 |
| 0.016753 | ... | ... | 0'4 | -0'2 | 0'2 | 6250 | 100'3 | 4'4 | 95'7 | ... | ... | -0.998369 |
| 0.016214 | ... | ... | 0'4 | -0'2 | 0'2 | 6300 | 105'3 | 4'4 | 100'7 | ... | ... | -0.998369 |
| 0.009103 | ... | ... | 0'3 | -0'2 | 0'1 | 6350 | 110'3 | 4'5 | 105'6 | ... | ... | -0.998369 |
| 0.008829 | ... | ... | 0'3 | -0'2 | 0'1 | 6400 | 115'2 | 4'4 | 110'6 | ... | ... | -0.998369 |
| 0.008573 | ... | ... | 0'3 | -0'2 | 0'1 | 6450 | 120'2 | 4'4 | 115'6 | ... | ... | -0.998369 |
| 0.008336 | ... | ... | 0'2 | -0'1 | 0'1 | 6500 | 125'2 | 4'5 | 120'5 | ... | ... | -0.998369 |
| 0.008115 | ... | ... | 0'2 | -0'1 | 0'1 | 6550 | 130'2 | 4'5 | 125'5 | ... | ... | -0.998369 |
| 0.007909 | ... | ... | 0'2 | -0'1 | 0'1 | 6600 | 135'2 | 4'5 | 130'5 | ... | ... | -0.998369 |
| 0.007716 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 140'2 | 4'5 | 135'5 | ... | ... | -0.998369 |
| 0.007535 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 145'2 | 4'5 | 140'5 | ... | ... | -0.998369 |
| 0.007364 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 150'2 | 4'6 | 145'4 | ... | ... | -0.998369 |
| 0.007203 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 155'2 | 4'6 | 150'4 | ... | ... | -0.998369 |
| 0.007051 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 160'2 | 4'6 | 155'4 | ... | ... | -0.998369 |
| 0.006907 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 165'2 | 4'6 | 160'4 | ... | ... | -0.998369 |
| 0.006771 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 170'2 | 4'6 | 165'4 | ... | ... | -0.998369 |
| 0.006642 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 175'2 | 4'6 | 170'4 | ... | ... | -0.998369 |
| 0.006519 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 180'2 | 4'6 | 175'4 | ... | ... | -0.998369 |
| 0.006402 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 185'2 | 4'6 | 180'4 | ... | ... | -0.998369 |
| 0.00629 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 190'2 | 4'6 | 185'4 | ... | ... | -0.998369 |
| 0.006184 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 195'2 | 4'6 | 190'4 | ... | ... | -0.998369 |
| 0.006083 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 200'2 | 4'6 | 195'4 | ... | ... | -0.998369 |
| 0.005986 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 205'2 | 4'6 | 200'4 | ... | ... | -0.998369 |
| 0.005893 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 210'2 | 4'6 | 205'4 | ... | ... | -0.998369 |
| 0.005804 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 215'2 | 4'6 | 210'4 | ... | ... | -0.998369 |
| 0.005718 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 220'2 | 4'6 | 215'4 | ... | ... | -0.998369 |
| 0.005636 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 225'2 | 4'6 | 220'4 | ... | ... | -0.998369 |
| 0.005557 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 230'2 | 4'6 | 225'4 | ... | ... | -0.998369 |
| 0.005481 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 235'2 | 4'6 | 230'4 | ... | ... | -0.998369 |
| 0.005408 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 240'2 | 4'6 | 235'4 | ... | ... | -0.998369 |
| 0.005338 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 245'2 | 4'6 | 240'4 | ... | ... | -0.998369 |
| 0.00527 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 250'2 | 4'6 | 245'4 | ... | ... | -0.998369 |
| 0.005204 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 255'2 | 4'6 | 250'4 | ... | ... | -0.998369 |
| 0.005141 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 260'2 | 4'6 | 255'4 | ... | ... | -0.998369 |
| 0.00508 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 265'2 | 4'6 | 260'4 | ... | ... | -0.998369 |
| 0.004964 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 275'2 | 4'6 | 270'4 | ... | ... | -0.998369 |
| 0.004856 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 285'2 | 4'6 | 280'4 | ... | ... | -0.998369 |
| 0.004753 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 295'2 | 4'6 | 290'4 | ... | ... | -0.998369 |
| 0.004657 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 305'2 | 4'6 | 300'4 | ... | ... | -0.998369 |
| 0.004566 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 315'2 | 4'6 | 310'4 | ... | ... | -0.998369 |
| 0.004481 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 325'2 | 4'6 | 320'4 | ... | ... | -0.998369 |
| 0.0044 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 335'2 | 4'6 | 330'4 | ... | ... | -0.998369 |
| 0.004323 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 345'2 | 4'6 | 340'4 | ... | ... | -0.998369 |
| 0.00425 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 355'2 | 4'6 | 350'4 | ... | ... | -0.998369 |
| 0.004181 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 365'2 | 4'6 | 360'4 | ... | ... | -0.998369 |
| 0.004115 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 375'2 | 4'6 | 370'4 | ... | ... | -0.998369 |
| 0.004052 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 385'2 | 4'6 | 380'4 | ... | ... | -0.998369 |
| 0.003992 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 395'2 | 4'6 | 390'4 | ... | ... | -0.998369 |
| 0.003935 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 405'2 | 4'6 | 400'4 | ... | ... | -0.998369 |
| 0.00388 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 415'2 | 4'6 | 410'4 | ... | ... | -0.998369 |
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.