Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991994 | ... | ... | ... | ... | 257'4 | 2600 | 0'1 | ... | ... | ... | ... | -0.002849 |
| 0.991858 | ... | ... | 254'6 | -7'2 | 247'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003 |
| 0.991725 | ... | ... | 244'6 | -7'2 | 237'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003162 |
| 0.991593 | ... | ... | 234'6 | -7'2 | 227'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003335 |
| 0.991462 | ... | ... | 224'6 | -7'2 | 217'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003521 |
| 0.991334 | ... | ... | 214'6 | -7'2 | 207'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003722 |
| 0.991207 | ... | ... | 204'6 | -7'2 | 197'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00394 |
| 0.991081 | ... | ... | 194'6 | -7'2 | 187'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004176 |
| 0.990957 | ... | ... | 184'6 | -7'2 | 177'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004435 |
| 0.990834 | ... | ... | 174'6 | -7'2 | 167'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004721 |
| 0.990712 | ... | ... | 164'6 | -7'2 | 157'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005036 |
| 0.990591 | ... | ... | 154'6 | -7'2 | 147'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005388 |
| 0.990471 | ... | ... | 144'6 | -7'2 | 137'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005783 |
| 0.990353 | ... | ... | 134'6 | -7'2 | 127'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006231 |
| 0.990294 | ... | ... | 129'6 | -7'2 | 122'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006477 |
| 0.990236 | ... | ... | 124'6 | -7'2 | 117'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006742 |
| 0.990177 | ... | ... | 119'6 | -7'2 | 112'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007028 |
| 0.990119 | ... | ... | 114'6 | -7'2 | 107'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007335 |
| 0.990062 | ... | ... | 109'6 | -7'2 | 102'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007669 |
| 0.990004 | ... | ... | 104'6 | -7'2 | 97'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008032 |
| 0.989947 | ... | ... | 99'6 | -7'2 | 92'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008427 |
| 0.98989 | ... | ... | 94'6 | -7'2 | 87'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008862 |
| 0.989833 | ... | ... | 89'6 | -7'2 | 82'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009342 |
| 0.989777 | ... | ... | 84'6 | -7'2 | 77'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009874 |
| 0.982079 | ... | ... | 79'6 | -7'1 | 72'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010469 |
| 0.981461 | ... | ... | 74'6 | -7'1 | 67'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011139 |
| 0.980759 | ... | ... | 69'7 | -7'2 | 62'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011899 |
| 0.979958 | ... | ... | 64'7 | -7'2 | 57'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012771 |
| 0.97903 | ... | ... | 59'7 | -7'2 | 52'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013784 |
| 0.968713 | ... | ... | 54'7 | -7'1 | 47'6 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025181 |
| 0.957835 | ... | ... | 50'0 | -7'1 | 42'7 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.036769 |
| 0.938187 | ... | ... | 45'2 | -7'1 | 38'1 | 4800 | 0'5 | 0'1 | 0'4 | ... | ... | -0.057275 |
| 0.917387 | ... | ... | 40'4 | -7'1 | 33'3 | 4850 | 0'7 | 0'1 | 0'6 | ... | ... | -0.078677 |
| 0.881734 | ... | ... | 35'6 | -6'7 | 28'7 | 4900 | 1'3 | 0'2 | 1'1 | ... | ... | -0.115038 |
| 0.838878 | ... | ... | 31'3 | -6'7 | 24'4 | 4950 | 2'1 | 0'4 | 1'5 | 2'3 | 2'3 | -0.163412 |
| 0.776295 | ... | ... | 27'0 | -6'3 | 20'5 | 5000 | 3'1 | 0'6 | 2'3 | ... | ... | -0.221576 |
| 0.704778 | ... | ... | 23'0 | -5'7 | 17'1 | 5050 | 4'5 | 1'3 | 3'2 | 4'1 | 4'1 | -0.29347 |
| 0.627931 | ... | ... | 19'3 | -5'3 | 14'0 | 5100 | 6'4 | 1'7 | 4'5 | ... | ... | -0.370552 |
| 0.548679 | ... | ... | 16'1 | -4'7 | 11'2 | 5150 | 8'6 | 2'3 | 6'3 | 7'6 | 7'6 | -0.449913 |
| 0.469657 | 10'3 | 10'3 | 13'2 | -4'3 | 8'7 | 5200 | 11'3 | 2'7 | 8'4 | 10'4 | 10'4 | -0.528928 |
| 0.393484 | 7'4 | 7'4 | 10'7 | -4'0 | 6'7 | 5250 | 14'3 | 3'2 | 11'1 | ... | ... | -0.604987 |
| 0.322964 | 5'3 | 5'3 | 8'7 | -3'5 | 5'2 | 5300 | 17'6 | 3'5 | 14'1 | ... | ... | -0.675292 |
| 0.261216 | ... | ... | 7'1 | -3'1 | 4'0 | 5350 | 21'4 | 4'1 | 17'3 | ... | ... | -0.736738 |
| 0.207539 | ... | ... | 5'5 | -2'5 | 3'0 | 5400 | 25'4 | 4'5 | 20'7 | ... | ... | -0.79003 |
| 0.163337 | ... | ... | 4'3 | -2'1 | 2'2 | 5450 | 29'6 | 5'1 | 24'5 | ... | ... | -0.833786 |
| 0.130342 | 2'2 | 1'7 | 3'4 | -1'6 | 1'6 | 5500 | 34'1 | 5'4 | 28'5 | ... | ... | -0.871725 |
| 0.098414 | ... | ... | 2'6 | -1'4 | 1'2 | 5550 | 38'6 | 5'7 | 32'7 | ... | ... | -0.897655 |
| 0.079373 | ... | ... | 2'1 | -1'1 | 1'0 | 5600 | 43'4 | 6'1 | 37'3 | ... | ... | -0.916213 |
| 0.061284 | ... | ... | 1'6 | -1'0 | 0'6 | 5650 | 48'2 | 6'3 | 41'7 | ... | ... | -0.933712 |
| 0.050774 | ... | ... | 1'3 | -0'6 | 0'5 | 5700 | 53'1 | 6'4 | 46'5 | ... | ... | -0.943776 |
| 0.040919 | ... | ... | 1'1 | -0'5 | 0'4 | 5750 | 58'0 | 6'6 | 51'2 | ... | ... | -0.953121 |
| 0.038754 | ... | ... | 0'7 | -0'3 | 0'4 | 5800 | 62'7 | 6'6 | 56'1 | ... | ... | -0.961971 |
| 0.029879 | ... | ... | 0'6 | -0'3 | 0'3 | 5850 | 67'6 | 6'7 | 60'7 | ... | ... | -0.970547 |
| 0.028489 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 5900 | 72'6 | 7'0 | 65'6 | ... | ... | -0.971457 |
| 0.020084 | ... | ... | 0'4 | -0'2 | 0'2 | 5950 | 77'6 | 7'1 | 70'5 | ... | ... | -0.972257 |
| 0.019245 | ... | ... | 0'3 | -0'1 | 0'2 | 6000 | 82'5 | 7'0 | 75'5 | ... | ... | -0.979928 |
| 0.018489 | ... | ... | 0'3 | -0'1 | 0'2 | 6050 | 87'5 | 7'1 | 80'4 | ... | ... | -0.980266 |
| 0.017802 | ... | ... | 0'3 | -0'1 | 0'2 | 6100 | 92'5 | 7'1 | 85'4 | ... | ... | -0.980564 |
| 0.009982 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 97'5 | 7'1 | 90'4 | ... | ... | -0.980829 |
| 0.009637 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 102'4 | 7'1 | 95'3 | ... | ... | -0.987861 |
| 0.009321 | ... | ... | 0'2 | -0'1 | 0'1 | 6250 | 107'4 | 7'1 | 100'3 | ... | ... | -0.987811 |
| 0.009031 | ... | ... | 0'2 | -0'1 | 0'1 | 6300 | 112'4 | 7'1 | 105'3 | ... | ... | -0.98776 |
| 0.008762 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 117'4 | 7'1 | 110'3 | ... | ... | -0.98771 |
| 0.008512 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 122'4 | 7'2 | 115'2 | ... | ... | -0.98766 |
| 0.00828 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 127'4 | 7'2 | 120'2 | ... | ... | -0.98761 |
| 0.008065 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 132'4 | 7'2 | 125'2 | ... | ... | -0.98756 |
| 0.007862 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 137'4 | 7'2 | 130'2 | ... | ... | -0.987511 |
| 0.007673 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 142'4 | 7'2 | 135'2 | ... | ... | -0.987461 |
| 0.007495 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 147'4 | 7'2 | 140'2 | ... | ... | -0.987412 |
| 0.007327 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 152'4 | 7'2 | 145'2 | ... | ... | -0.987363 |
| 0.007169 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 157'4 | 7'2 | 150'2 | ... | ... | -0.987313 |
| 0.007019 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 162'4 | 7'2 | 155'2 | ... | ... | -0.987264 |
| 0.006878 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 167'4 | 7'2 | 160'2 | ... | ... | -0.987215 |
| 0.006744 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 172'4 | 7'2 | 165'2 | ... | ... | -0.987166 |
| 0.006617 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 177'4 | 7'2 | 170'2 | ... | ... | -0.987118 |
| 0.006496 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 182'4 | 7'2 | 175'2 | ... | ... | -0.987069 |
| 0.006381 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 187'4 | 7'2 | 180'2 | ... | ... | -0.987021 |
| 0.00627 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 192'4 | 7'2 | 185'2 | ... | ... | -0.986973 |
| 0.006166 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 197'4 | 7'2 | 190'2 | ... | ... | -0.986924 |
| 0.006066 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 202'4 | 7'2 | 195'2 | ... | ... | -0.986876 |
| 0.00597 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 207'4 | 7'2 | 200'2 | ... | ... | -0.986828 |
| 0.005878 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 212'4 | 7'2 | 205'2 | ... | ... | -0.986781 |
| 0.00579 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 217'4 | 7'2 | 210'2 | ... | ... | -0.986733 |
| 0.005706 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 222'4 | 7'2 | 215'2 | ... | ... | -0.986685 |
| 0.005624 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 227'4 | 7'2 | 220'2 | ... | ... | -0.986638 |
| 0.005546 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 232'4 | 7'2 | 225'2 | ... | ... | -0.98659 |
| 0.005471 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 237'4 | 7'2 | 230'2 | ... | ... | -0.986543 |
| 0.005399 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 242'4 | 7'2 | 235'2 | ... | ... | -0.986496 |
| 0.00533 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 247'4 | 7'2 | 240'2 | ... | ... | -0.986448 |
| 0.005263 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 252'4 | 7'2 | 245'2 | ... | ... | -0.986401 |
| 0.005198 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 257'4 | 7'2 | 250'2 | ... | ... | -0.986354 |
| 0.005135 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 262'4 | 7'2 | 255'2 | ... | ... | -0.986307 |
| 0.005075 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 267'4 | 7'2 | 260'2 | ... | ... | -0.98626 |
| 0.005017 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 272'4 | 7'2 | 265'2 | ... | ... | -0.986214 |
| 0.004906 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 282'4 | 7'2 | 275'2 | ... | ... | -0.98612 |
| 0.004801 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 292'4 | 7'2 | 285'2 | ... | ... | -0.986028 |
| 0.004703 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 302'4 | 7'2 | 295'2 | ... | ... | -0.985935 |
| 0.00461 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 312'4 | 7'2 | 305'2 | ... | ... | -0.985843 |
| 0.004523 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 322'4 | 7'2 | 315'2 | ... | ... | -0.985751 |
| 0.004441 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 332'4 | 7'2 | 325'2 | ... | ... | -0.985659 |
| 0.004362 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 342'4 | 7'2 | 335'2 | ... | ... | -0.985568 |
| 0.004288 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 352'4 | 7'2 | 345'2 | ... | ... | -0.985477 |
| 0.004218 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 362'4 | 7'2 | 355'2 | ... | ... | -0.985387 |
| 0.004151 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 372'4 | 7'2 | 365'2 | ... | ... | -0.985297 |
| 0.004087 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 382'4 | 7'2 | 375'2 | ... | ... | -0.985207 |
| 0.004026 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 392'4 | 7'2 | 385'2 | ... | ... | -0.985117 |
| 0.003967 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 402'4 | 7'2 | 395'2 | ... | ... | -0.985028 |
| 0.003912 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 412'4 | 7'2 | 405'2 | ... | ... | -0.984939 |
| 0.003858 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 422'4 | 7'2 | 415'2 | ... | ... | -0.984851 |
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.