Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995731 | ... | ... | 245'6 | -10'4 | 235'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003194 |
| 0.995663 | ... | ... | 235'6 | -10'4 | 225'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00337 |
| 0.995596 | ... | ... | 225'6 | -10'4 | 215'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00356 |
| 0.99553 | ... | ... | 215'6 | -10'4 | 205'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003764 |
| 0.995464 | ... | ... | 205'6 | -10'4 | 195'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003986 |
| 0.995399 | ... | ... | 195'6 | -10'4 | 185'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004228 |
| 0.995335 | ... | ... | 185'6 | -10'4 | 175'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004492 |
| 0.991657 | ... | ... | 175'6 | -10'3 | 165'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004784 |
| 0.99132 | ... | ... | 165'6 | -10'3 | 155'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005107 |
| 0.99095 | ... | ... | 155'6 | -10'3 | 145'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005469 |
| 0.990539 | ... | ... | 145'6 | -10'3 | 135'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005874 |
| 0.990315 | ... | ... | 140'7 | -10'4 | 130'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006098 |
| 0.990078 | ... | ... | 135'7 | -10'4 | 125'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006336 |
| 0.989825 | ... | ... | 130'7 | -10'4 | 120'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006591 |
| 0.989555 | ... | ... | 125'7 | -10'4 | 115'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006864 |
| 0.989266 | ... | ... | 120'7 | -10'4 | 110'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00716 |
| 0.988954 | ... | ... | 115'7 | -10'4 | 105'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007479 |
| 0.988617 | ... | ... | 110'7 | -10'4 | 100'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007825 |
| 0.988252 | ... | ... | 105'7 | -10'4 | 95'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008202 |
| 0.987853 | ... | ... | 100'7 | -10'4 | 90'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008614 |
| 0.987415 | ... | ... | 95'7 | -10'4 | 85'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009069 |
| 0.986933 | ... | ... | 90'7 | -10'4 | 80'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009572 |
| 0.986397 | ... | ... | 85'7 | -10'4 | 75'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01013 |
| 0.985796 | ... | ... | 80'7 | -10'4 | 70'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010758 |
| 0.985118 | ... | ... | 75'7 | -10'4 | 65'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011466 |
| 0.984347 | ... | ... | 70'7 | -10'4 | 60'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012275 |
| 0.983456 | ... | ... | 65'7 | -10'4 | 55'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013206 |
| 0.982417 | ... | ... | 60'7 | -10'4 | 50'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014293 |
| 0.981183 | ... | ... | 55'7 | -10'4 | 45'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015583 |
| 0.979692 | ... | ... | 50'7 | -10'4 | 40'3 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.028677 |
| 0.965632 | ... | ... | 46'0 | -10'4 | 35'4 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03176 |
| 0.950418 | ... | ... | 41'0 | -10'3 | 30'5 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.047335 |
| 0.922825 | ... | ... | 36'1 | -10'2 | 25'7 | 4900 | 0'5 | 0'2 | 0'3 | ... | ... | -0.075345 |
| 0.891669 | ... | ... | 31'2 | -10'1 | 21'1 | 4950 | 0'7 | 0'2 | 0'5 | ... | ... | -0.106798 |
| 0.830089 | ... | ... | 26'5 | -9'7 | 16'6 | 5000 | 1'4 | 0'5 | 0'7 | 1'6 | 0'7 | -0.168749 |
| 0.744369 | ... | ... | 22'0 | -9'2 | 12'6 | 5050 | 2'4 | 1'2 | 1'2 | 2'4 | 2'4 | -0.254756 |
| 0.635907 | 23'0 | 23'0 | 17'7 | -8'5 | 9'2 | 5100 | 4'0 | 1'7 | 2'1 | 4'2 | 3'6 | -0.363401 |
| 0.51211 | ... | ... | 14'0 | -7'5 | 6'3 | 5150 | 6'2 | 3'0 | 3'2 | 7'1 | 6'5 | -0.487268 |
| 0.390703 | ... | ... | 10'6 | -6'3 | 4'3 | 5200 | 9'1 | 4'1 | 5'0 | 7'5 | 4'3 | -0.608615 |
| 0.284384 | 11'1 | 11'1 | 8'0 | -5'1 | 2'7 | 5250 | 12'5 | 5'3 | 7'2 | 13'0 | 4'6 | -0.714769 |
| 0.200557 | 9'4 | 2'7 | 5'7 | -4'0 | 1'7 | 5300 | 16'5 | 6'4 | 10'1 | 17'4 | 7'0 | -0.798345 |
| 0.140533 | ... | ... | 4'1 | -2'7 | 1'2 | 5350 | 21'0 | 7'5 | 13'3 | ... | ... | -0.858069 |
| 0.100498 | ... | ... | 2'6 | -1'7 | 0'7 | 5400 | 25'5 | 8'5 | 17'0 | ... | ... | -0.897791 |
| 0.07265 | ... | ... | 1'7 | -1'2 | 0'5 | 5450 | 30'3 | 9'2 | 21'1 | ... | ... | -0.925316 |
| 0.046504 | 2'4 | 0'5 | 1'2 | -0'7 | 0'3 | 5500 | 35'1 | 9'5 | 25'4 | ... | ... | -0.951006 |
| 0.042544 | 1'4 | 1'4 | 0'7 | -0'4 | 0'3 | 5550 | 40'0 | 10'0 | 30'0 | ... | ... | -0.96532 |
| 0.029303 | ... | ... | 0'5 | -0'3 | 0'2 | 5600 | 45'0 | 10'2 | 34'6 | ... | ... | -0.967702 |
| 0.016132 | ... | ... | 0'3 | -0'2 | 0'1 | 5650 | 49'7 | 10'2 | 39'5 | ... | ... | -0.980249 |
| 0.01506 | ... | ... | 0'3 | -0'2 | 0'1 | 5700 | 54'7 | 10'3 | 44'4 | ... | ... | -0.981232 |
| 0.014145 | ... | ... | 0'2 | -0'1 | 0'1 | 5750 | 59'7 | 10'3 | 49'4 | ... | ... | -0.982063 |
| 0.013354 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 64'7 | 10'4 | 54'3 | ... | ... | -0.982775 |
| 0.012663 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 69'7 | 10'4 | 59'3 | ... | ... | -0.983392 |
| 0.012053 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 74'7 | 10'4 | 64'3 | ... | ... | -0.983932 |
| 0.011511 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 79'7 | 10'4 | 69'3 | ... | ... | -0.984407 |
| 0.011025 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 84'7 | 10'4 | 74'3 | ... | ... | -0.984828 |
| 0.010586 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 89'7 | 10'4 | 79'3 | ... | ... | -0.985205 |
| 0.01019 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 94'7 | 10'4 | 84'3 | ... | ... | -0.985543 |
| 0.009829 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 99'7 | 10'4 | 89'3 | ... | ... | -0.985847 |
| 0.009497 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 104'7 | 10'4 | 94'3 | ... | ... | -0.986122 |
| 0.009193 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 109'7 | 10'4 | 99'3 | ... | ... | -0.986373 |
| 0.008913 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 114'7 | 10'4 | 104'3 | ... | ... | -0.986602 |
| 0.008653 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 119'7 | 10'4 | 109'3 | ... | ... | -0.986812 |
| 0.008411 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 124'7 | 10'4 | 114'3 | ... | ... | -0.987003 |
| 0.008187 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 129'7 | 10'4 | 119'3 | ... | ... | -0.98718 |
| 0.007977 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 134'7 | 10'4 | 124'3 | ... | ... | -0.987342 |
| 0.007781 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 139'7 | 10'4 | 129'3 | ... | ... | -0.987493 |
| 0.007596 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 144'7 | 10'4 | 134'3 | ... | ... | -0.987632 |
| 0.007423 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 149'7 | 10'4 | 139'3 | ... | ... | -0.987761 |
| 0.00726 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 154'7 | 10'4 | 144'3 | ... | ... | -0.987881 |
| 0.007106 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 159'7 | 10'5 | 149'2 | ... | ... | -0.987992 |
| 0.00696 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 164'7 | 10'5 | 154'2 | ... | ... | -0.988096 |
| 0.006822 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 169'6 | 10'4 | 159'2 | ... | ... | -0.993404 |
| 0.006691 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 174'6 | 10'4 | 164'2 | ... | ... | -0.993378 |
| 0.006567 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 179'6 | 10'4 | 169'2 | ... | ... | -0.993353 |
| 0.006449 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 184'6 | 10'4 | 174'2 | ... | ... | -0.993328 |
| 0.006336 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 189'6 | 10'4 | 179'2 | ... | ... | -0.993303 |
| 0.006228 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 194'6 | 10'4 | 184'2 | ... | ... | -0.993278 |
| 0.006125 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 199'6 | 10'4 | 189'2 | ... | ... | -0.993253 |
| 0.006027 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 204'6 | 10'4 | 194'2 | ... | ... | -0.993229 |
| 0.005934 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 209'6 | 10'4 | 199'2 | ... | ... | -0.993204 |
| 0.005843 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 214'6 | 10'4 | 204'2 | ... | ... | -0.993179 |
| 0.005674 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 224'6 | 10'4 | 214'2 | ... | ... | -0.99313 |
| 0.005518 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 234'6 | 10'4 | 224'2 | ... | ... | -0.99308 |
| 0.005373 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 244'6 | 10'4 | 234'2 | ... | ... | -0.993031 |
| 0.005238 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 254'6 | 10'4 | 244'2 | ... | ... | -0.992983 |
| 0.005113 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 264'6 | 10'4 | 254'2 | ... | ... | -0.992934 |
| 0.004996 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 274'6 | 10'4 | 264'2 | ... | ... | -0.992886 |
| 0.004887 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 284'6 | 10'4 | 274'2 | ... | ... | -0.992838 |
| 0.004783 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 294'6 | 10'4 | 284'2 | ... | ... | -0.99279 |
| 0.004686 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 304'6 | 10'4 | 294'2 | ... | ... | -0.992742 |
| 0.004595 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 314'6 | 10'4 | 304'2 | ... | ... | -0.992694 |
| 0.004509 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 324'6 | 10'4 | 314'2 | ... | ... | -0.992647 |
| 0.004428 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 334'6 | 10'4 | 324'2 | ... | ... | -0.9926 |
| 0.00435 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 344'6 | 10'4 | 334'2 | ... | ... | -0.992553 |
| 0.004277 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 354'6 | 10'4 | 344'2 | ... | ... | -0.992506 |
| 0.004207 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 364'6 | 10'4 | 354'2 | ... | ... | -0.992459 |
| 0.004141 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 374'6 | 10'4 | 364'2 | ... | ... | -0.992413 |
| 0.004078 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 384'6 | 10'4 | 374'2 | ... | ... | -0.992366 |
| 0.004017 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 394'6 | 10'4 | 384'2 | ... | ... | -0.99232 |
| 0.00396 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 404'6 | 10'4 | 394'2 | ... | ... | -0.992274 |
| 0.003904 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 414'6 | 10'4 | 404'2 | ... | ... | -0.992228 |
| 0.003852 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 424'6 | 10'4 | 414'2 | ... | ... | -0.992182 |
| 0.003801 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 434'6 | 10'4 | 424'2 | ... | ... | -0.992137 |
| 0.003753 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 444'6 | 10'4 | 434'2 | ... | ... | -0.992091 |
| 0.003706 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 454'6 | 10'4 | 444'2 | ... | ... | -0.992046 |
| 0.003661 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 464'6 | 10'4 | 454'2 | ... | ... | -0.992001 |
| 0.003618 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 474'6 | 10'4 | 464'2 | ... | ... | -0.991955 |
| 0.003577 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 484'6 | 10'4 | 474'2 | ... | ... | -0.99191 |
| 0.003537 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 494'6 | 10'4 | 484'2 | ... | ... | -0.991866 |
| 0.003498 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 504'6 | 10'4 | 494'2 | ... | ... | -0.991821 |
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.