Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.973308 | ... | ... | 252'2 | 4'6 | 257'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002952 |
| 0.972289 | ... | ... | 242'2 | 4'6 | 247'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003104 |
| 0.971215 | ... | ... | 232'2 | 4'6 | 237'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003266 |
| 0.970079 | ... | ... | 222'2 | 4'6 | 227'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003441 |
| 0.968873 | ... | ... | 212'2 | 4'6 | 217'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003628 |
| 0.967589 | ... | ... | 202'2 | 4'6 | 207'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003831 |
| 0.966214 | ... | ... | 192'2 | 4'6 | 197'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004051 |
| 0.964737 | ... | ... | 182'2 | 4'6 | 187'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00429 |
| 0.963141 | ... | ... | 172'2 | 4'6 | 177'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004553 |
| 0.961407 | ... | ... | 162'2 | 4'6 | 167'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004843 |
| 0.959512 | ... | ... | 152'2 | 4'6 | 157'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005164 |
| 0.957427 | ... | ... | 142'2 | 4'6 | 147'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005522 |
| 0.956302 | ... | ... | 137'2 | 4'6 | 142'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005717 |
| 0.955116 | ... | ... | 132'2 | 4'6 | 137'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005925 |
| 0.953862 | ... | ... | 127'2 | 4'6 | 132'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006147 |
| 0.952534 | ... | ... | 122'2 | 4'6 | 127'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006384 |
| 0.951123 | ... | ... | 117'2 | 4'6 | 122'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006637 |
| 0.94962 | ... | ... | 112'2 | 4'6 | 117'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006909 |
| 0.948014 | ... | ... | 107'2 | 4'6 | 112'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007202 |
| 0.946295 | ... | ... | 102'2 | 4'6 | 107'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007519 |
| 0.944447 | ... | ... | 97'2 | 4'6 | 102'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007863 |
| 0.942453 | ... | ... | 92'2 | 4'6 | 97'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008238 |
| 0.940293 | ... | ... | 87'2 | 4'6 | 92'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008647 |
| 0.937943 | ... | ... | 82'2 | 4'6 | 87'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009099 |
| 0.935375 | ... | ... | 77'2 | 4'6 | 82'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009598 |
| 0.932551 | ... | ... | 72'2 | 4'6 | 77'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010152 |
| 0.92618 | ... | ... | 67'3 | 4'6 | 72'1 | 4750 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.018318 |
| 0.922546 | ... | ... | 62'3 | 4'6 | 67'1 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019475 |
| 0.915019 | ... | ... | 57'4 | 4'6 | 62'2 | 4850 | 0'2 | -0'1 | 0'3 | ... | ... | -0.02079 |
| 0.910227 | ... | ... | 52'5 | 4'5 | 57'2 | 4900 | 0'3 | -0'1 | 0'4 | ... | ... | -0.029993 |
| 0.897491 | ... | ... | 47'7 | 4'5 | 52'4 | 4950 | 0'6 | 0'2 | 0'4 | 0'6 | 0'6 | -0.052277 |
| 0.887113 | ... | ... | 43'1 | 4'4 | 47'5 | 5000 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.056414 |
| 0.868225 | ... | ... | 38'4 | 4'4 | 43'0 | 5050 | 1'1 | -0'2 | 1'3 | ... | ... | -0.079563 |
| 0.844366 | ... | ... | 34'1 | 4'3 | 38'4 | 5100 | 1'4 | -0'3 | 1'7 | 1'5 | 1'5 | -0.103358 |
| 0.815538 | ... | ... | 29'7 | 4'2 | 34'1 | 5150 | 2'2 | -0'4 | 2'6 | 2'5 | 2'5 | -0.142295 |
| 0.776616 | 25'5 | 25'5 | 26'0 | 4'1 | 30'1 | 5200 | 3'1 | -0'6 | 3'7 | 3'2 | 2'5 | -0.184993 |
| 0.73404 | 25'2 | 25'2 | 22'4 | 3'6 | 26'2 | 5250 | 4'3 | -0'7 | 5'2 | 5'2 | 4'3 | -0.237435 |
| 0.684403 | ... | ... | 19'3 | 3'3 | 22'6 | 5300 | 5'7 | -1'2 | 7'1 | ... | ... | -0.294122 |
| 0.630183 | ... | ... | 16'4 | 3'1 | 19'5 | 5350 | 7'5 | -1'5 | 9'2 | ... | ... | -0.354135 |
| 0.574258 | 16'2 | 15'6 | 13'7 | 2'7 | 16'6 | 5400 | 9'7 | -1'6 | 11'5 | 10'2 | 8'7 | -0.41794 |
| 0.517452 | 14'0 | 12'4 | 11'5 | 2'5 | 14'2 | 5450 | 12'2 | -2'1 | 14'3 | ... | ... | -0.481163 |
| 0.462016 | 11'2 | 9'2 | 9'5 | 2'4 | 12'1 | 5500 | 15'1 | -2'2 | 17'3 | ... | ... | -0.543138 |
| 0.412072 | 10'5 | 10'5 | 10'1 | 0'4 | 10'5 | 5550 | 18'1 | -2'5 | 20'6 | 18'0 | 18'0 | -0.603397 |
| 0.371608 | 9'6 | 9'6 | 8'4 | 1'2 | 9'6 | 5600 | 21'4 | -2'6 | 24'2 | ... | ... | -0.659289 |
| 0.312055 | 6'7 | 6'7 | 5'3 | 1'6 | 7'1 | 5650 | 25'0 | -3'1 | 28'1 | ... | ... | -0.713016 |
| 0.268934 | ... | ... | 4'3 | 1'4 | 5'7 | 5700 | 28'7 | -3'2 | 32'1 | ... | ... | -0.759224 |
| 0.231164 | ... | ... | 3'5 | 1'2 | 4'7 | 5750 | 32'6 | -3'5 | 36'3 | ... | ... | -0.805571 |
| 0.196827 | ... | ... | 3'0 | 1'0 | 4'0 | 5800 | 36'7 | -3'6 | 40'5 | ... | ... | -0.845707 |
| 0.166037 | ... | ... | 2'4 | 0'6 | 3'2 | 5850 | 41'2 | -3'7 | 45'1 | ... | ... | -0.877724 |
| 0.139031 | ... | ... | 2'0 | 0'5 | 2'5 | 5900 | 45'5 | -4'1 | 49'6 | ... | ... | -0.910517 |
| 0.120178 | ... | ... | 1'6 | 0'4 | 2'2 | 5950 | 50'1 | -4'2 | 54'3 | ... | ... | -0.939569 |
| 0.097781 | ... | ... | 1'4 | 0'2 | 1'6 | 6000 | 54'6 | -4'3 | 59'1 | ... | ... | -0.96434 |
| 0.084327 | ... | ... | 1'2 | 0'2 | 1'4 | 6050 | 59'3 | -4'4 | 63'7 | ... | ... | -0.997919 |
| 0.071381 | ... | ... | 1'0 | 0'2 | 1'2 | 6100 | 64'1 | -4'5 | 68'6 | ... | ... | -0.997919 |
| 0.058705 | ... | ... | 0'7 | 0'1 | 1'0 | 6150 | 68'7 | -4'5 | 73'4 | ... | ... | -0.997919 |
| 0.051288 | ... | ... | 0'6 | 0'1 | 0'7 | 6200 | 73'6 | -4'5 | 78'3 | ... | ... | -0.997919 |
| 0.044184 | ... | ... | 0'6 | 0'0 | 0'6 | 6250 | 78'5 | -4'6 | 83'3 | ... | ... | -0.997919 |
| 0.037298 | ... | ... | 0'5 | 0'0 | 0'5 | 6300 | 83'4 | -4'6 | 88'2 | ... | ... | -0.997919 |
| 0.03595 | ... | ... | 0'4 | 0'1 | 0'5 | 6350 | 88'4 | -4'5 | 93'1 | ... | ... | -0.997919 |
| 0.029472 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 93'3 | -4'6 | 98'1 | ... | ... | -0.997919 |
| 0.028501 | ... | ... | 0'4 | 0'0 | 0'4 | 6450 | 98'3 | -4'5 | 103'0 | ... | ... | -0.997919 |
| 0.022242 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 103'2 | -4'6 | 108'0 | ... | ... | -0.997919 |
| 0.021566 | ... | ... | 0'3 | 0'0 | 0'3 | 6550 | 108'2 | -4'6 | 113'0 | ... | ... | -0.997919 |
| 0.02094 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 113'2 | -4'6 | 118'0 | ... | ... | -0.997919 |
| 0.02036 | ... | ... | 0'3 | 0'0 | 0'3 | 6650 | 118'2 | -4'5 | 122'7 | ... | ... | -0.997919 |
| 0.019821 | ... | ... | 0'2 | 0'1 | 0'3 | 6700 | 123'1 | -4'6 | 127'7 | ... | ... | -0.997919 |
| 0.014111 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 128'1 | -4'6 | 132'7 | ... | ... | -0.997919 |
| 0.013759 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 133'1 | -4'6 | 137'7 | ... | ... | -0.997919 |
| 0.013428 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 138'1 | -4'6 | 142'7 | ... | ... | -0.997919 |
| 0.013118 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 143'1 | -4'6 | 147'7 | ... | ... | -0.997919 |
| 0.012826 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 148'1 | -4'6 | 152'7 | ... | ... | -0.997919 |
| 0.012551 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 153'1 | -4'6 | 157'7 | ... | ... | -0.997919 |
| 0.01229 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 158'1 | -4'5 | 162'6 | ... | ... | -0.997919 |
| 0.012044 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 163'1 | -4'5 | 167'6 | ... | ... | -0.997919 |
| 0.011811 | ... | ... | 0'2 | 0'0 | 0'2 | 7150 | 168'0 | -4'6 | 172'6 | ... | ... | -0.997919 |
| 0.011589 | ... | ... | 0'1 | 0'1 | 0'2 | 7200 | 173'0 | -4'6 | 177'6 | ... | ... | -0.997919 |
| 0.006517 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 178'0 | -4'6 | 182'6 | ... | ... | -0.997919 |
| 0.006398 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 183'0 | -4'6 | 187'6 | ... | ... | -0.997919 |
| 0.006284 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 188'0 | -4'6 | 192'6 | ... | ... | -0.997919 |
| 0.006176 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 193'0 | -4'6 | 197'6 | ... | ... | -0.997919 |
| 0.006073 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 198'0 | -4'6 | 202'6 | ... | ... | -0.997919 |
| 0.005975 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 203'0 | -4'6 | 207'6 | ... | ... | -0.997919 |
| 0.005881 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 208'0 | -4'6 | 212'6 | ... | ... | -0.997919 |
| 0.005791 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 213'0 | -4'6 | 217'6 | ... | ... | -0.997919 |
| 0.005621 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 223'0 | -4'6 | 227'6 | ... | ... | -0.997919 |
| 0.005464 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 233'0 | -4'6 | 237'6 | ... | ... | -0.997919 |
| 0.005319 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 243'0 | -4'6 | 247'6 | ... | ... | -0.997919 |
| 0.005184 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 253'0 | -4'6 | 257'6 | ... | ... | -0.997919 |
| 0.005058 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 263'0 | -4'6 | 267'6 | ... | ... | -0.997919 |
| 0.004941 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 273'0 | -4'6 | 277'6 | ... | ... | -0.997919 |
| 0.004831 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 283'0 | -4'6 | 287'6 | ... | ... | -0.997919 |
| 0.004728 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 293'0 | -4'6 | 297'6 | ... | ... | -0.997919 |
| 0.004631 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 303'0 | -4'6 | 307'6 | ... | ... | -0.997919 |
| 0.004539 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 313'0 | -4'6 | 317'6 | ... | ... | -0.997919 |
| 0.004453 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 323'0 | -4'6 | 327'6 | ... | ... | -0.997919 |
| 0.004372 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 333'0 | -4'6 | 337'6 | ... | ... | -0.997919 |
| 0.004294 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 343'0 | -4'6 | 347'6 | ... | ... | -0.997919 |
| 0.004221 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 353'0 | -4'6 | 357'6 | ... | ... | -0.997919 |
| 0.004151 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 363'0 | -4'6 | 367'6 | ... | ... | -0.997919 |
| 0.004084 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 373'0 | -4'6 | 377'6 | ... | ... | -0.997919 |
| 0.004021 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 383'0 | -4'6 | 387'6 | ... | ... | -0.997919 |
| 0.003961 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 393'0 | -4'6 | 397'6 | ... | ... | -0.997919 |
| 0.003903 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 403'0 | -4'6 | 407'6 | ... | ... | -0.997919 |
| 0.003848 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 413'0 | -4'6 | 417'6 | ... | ... | -0.997919 |
| 0.003795 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 423'0 | -4'6 | 427'6 | ... | ... | -0.997919 |
| 0.003744 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 433'0 | -4'6 | 437'6 | ... | ... | -0.997919 |
| 0.003696 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 443'0 | -4'6 | 447'6 | ... | ... | -0.997919 |
| 0.003649 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 453'0 | -4'6 | 457'6 | ... | ... | -0.997919 |
| 0.003604 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 463'0 | -4'6 | 467'6 | ... | ... | -0.997919 |
| 0.003561 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 473'0 | -4'6 | 477'6 | ... | ... | -0.997919 |
| 0.003519 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 483'0 | -4'6 | 487'6 | ... | ... | -0.997919 |
| 0.002992 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 653'0 | -4'6 | 657'6 | ... | ... | -0.997919 |
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.