Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992052 | ... | ... | 242'2 | -3'0 | 239'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003138 |
| 0.991926 | ... | ... | 232'2 | -3'0 | 229'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003309 |
| 0.991801 | ... | ... | 222'2 | -3'0 | 219'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003492 |
| 0.991677 | ... | ... | 212'2 | -3'0 | 209'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00369 |
| 0.991555 | ... | ... | 202'2 | -3'0 | 199'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003905 |
| 0.991434 | ... | ... | 192'2 | -3'0 | 189'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004138 |
| 0.991315 | ... | ... | 182'2 | -3'0 | 179'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004392 |
| 0.991197 | ... | ... | 172'2 | -3'0 | 169'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004673 |
| 0.99108 | ... | ... | 162'2 | -3'0 | 159'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004983 |
| 0.990964 | ... | ... | 152'2 | -3'0 | 149'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005328 |
| 0.990849 | ... | ... | 142'2 | -3'0 | 139'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005714 |
| 0.990792 | ... | ... | 137'2 | -3'0 | 134'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005926 |
| 0.990736 | ... | ... | 132'2 | -3'0 | 129'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006152 |
| 0.990679 | ... | ... | 127'2 | -3'0 | 124'2 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006393 |
| 0.990623 | ... | ... | 122'2 | -3'0 | 119'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006651 |
| 0.990567 | ... | ... | 117'2 | -3'0 | 114'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006929 |
| 0.990511 | ... | ... | 112'2 | -3'0 | 109'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007229 |
| 0.990456 | ... | ... | 107'2 | -3'0 | 104'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007553 |
| 0.990401 | ... | ... | 102'2 | -3'0 | 99'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007905 |
| 0.990346 | ... | ... | 97'2 | -3'0 | 94'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008289 |
| 0.990291 | ... | ... | 92'2 | -3'0 | 89'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008708 |
| 0.990236 | ... | ... | 87'2 | -3'0 | 84'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009172 |
| 0.983133 | ... | ... | 82'2 | -2'7 | 79'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009685 |
| 0.9826 | ... | ... | 77'3 | -3'0 | 74'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010256 |
| 0.982005 | ... | ... | 72'3 | -3'0 | 69'3 | 4500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.010899 |
| 0.974151 | ... | ... | 67'4 | -3'0 | 64'4 | 4550 | 0'2 | -0'1 | 0'3 | ... | ... | -0.019713 |
| 0.972865 | ... | ... | 62'5 | -3'1 | 59'4 | 4600 | 0'3 | -0'1 | 0'4 | ... | ... | -0.028379 |
| 0.964142 | ... | ... | 57'6 | -3'1 | 54'5 | 4650 | 0'4 | 0'0 | 0'4 | ... | ... | -0.037349 |
| 0.954846 | ... | ... | 52'7 | -3'1 | 49'6 | 4700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.046928 |
| 0.938311 | ... | ... | 48'0 | -3'0 | 45'0 | 4750 | 0'6 | 0'0 | 0'6 | ... | ... | -0.05741 |
| 0.920907 | ... | ... | 43'2 | -3'0 | 40'2 | 4800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.075297 |
| 0.901917 | ... | ... | 38'4 | -3'0 | 35'4 | 4850 | 1'2 | 0'0 | 1'2 | ... | ... | -0.094687 |
| 0.875193 | ... | ... | 34'0 | -3'1 | 30'7 | 4900 | 1'5 | -0'1 | 1'6 | 1'4 | 1'4 | -0.121842 |
| 0.835967 | ... | ... | 29'4 | -3'0 | 26'4 | 4950 | 2'2 | -0'1 | 2'3 | ... | ... | -0.161532 |
| 0.789588 | ... | ... | 25'3 | -3'1 | 22'2 | 5000 | 3'0 | -0'1 | 3'1 | ... | ... | -0.208296 |
| 0.729056 | ... | ... | 21'3 | -3'0 | 18'3 | 5050 | 4'1 | -0'1 | 4'2 | 4'0 | 4'0 | -0.269172 |
| 0.656007 | ... | ... | 17'7 | -2'7 | 15'0 | 5100 | 5'6 | 0'1 | 5'5 | 4'7 | 4'6 | -0.342481 |
| 0.577554 | ... | ... | 14'5 | -2'5 | 12'0 | 5150 | 7'6 | 0'3 | 7'3 | ... | ... | -0.421079 |
| 0.496496 | ... | ... | 11'6 | -2'3 | 9'3 | 5200 | 10'1 | 0'5 | 9'4 | 10'2 | 9'2 | -0.502169 |
| 0.418065 | 9'4 | 9'4 | 9'3 | -2'0 | 7'3 | 5250 | 13'1 | 1'0 | 12'1 | ... | ... | -0.580524 |
| 0.346347 | ... | ... | 7'3 | -1'5 | 5'6 | 5300 | 16'3 | 1'2 | 15'1 | 15'3 | 15'3 | -0.654269 |
| 0.281122 | ... | ... | 5'6 | -1'3 | 4'3 | 5350 | 20'1 | 1'5 | 18'4 | ... | ... | -0.717034 |
| 0.226946 | ... | ... | 4'4 | -1'1 | 3'3 | 5400 | 24'1 | 1'7 | 22'2 | ... | ... | -0.770885 |
| 0.182695 | ... | ... | 3'4 | -0'7 | 2'5 | 5450 | 28'3 | 2'1 | 26'2 | ... | ... | -0.814763 |
| 0.149685 | 2'3 | 1'7 | 2'6 | -0'5 | 2'1 | 5500 | 32'6 | 2'3 | 30'3 | ... | ... | -0.852288 |
| 0.118522 | ... | ... | 2'1 | -0'4 | 1'5 | 5550 | 37'3 | 2'5 | 34'6 | ... | ... | -0.8781 |
| 0.093797 | ... | ... | 1'5 | -0'3 | 1'2 | 5600 | 42'0 | 2'5 | 39'3 | ... | ... | -0.90234 |
| 0.07593 | ... | ... | 1'2 | -0'2 | 1'0 | 5650 | 46'6 | 2'6 | 44'0 | ... | ... | -0.91975 |
| 0.065255 | ... | ... | 1'0 | -0'1 | 0'7 | 5700 | 51'4 | 2'6 | 48'6 | ... | ... | -0.936324 |
| 0.048857 | ... | ... | 0'7 | -0'2 | 0'5 | 5750 | 56'3 | 2'7 | 53'4 | ... | ... | -0.94584 |
| 0.03947 | ... | ... | 0'6 | -0'2 | 0'4 | 5800 | 61'2 | 2'7 | 58'3 | ... | ... | -0.954742 |
| 0.037487 | ... | ... | 0'5 | -0'1 | 0'4 | 5850 | 66'1 | 2'7 | 63'2 | ... | ... | -0.963227 |
| 0.02895 | ... | ... | 0'4 | -0'1 | 0'3 | 5900 | 71'0 | 2'7 | 68'1 | ... | ... | -0.971492 |
| 0.020396 | ... | ... | 0'3 | -0'1 | 0'2 | 5950 | 76'0 | 2'7 | 73'1 | ... | ... | -0.972335 |
| 0.019524 | ... | ... | 0'3 | -0'1 | 0'2 | 6000 | 80'7 | 2'7 | 78'0 | ... | ... | -0.980188 |
| 0.01874 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 85'7 | 2'7 | 83'0 | ... | ... | -0.980546 |
| 0.010496 | ... | ... | 0'2 | -0'1 | 0'1 | 6100 | 90'7 | 3'0 | 87'7 | ... | ... | -0.980861 |
| 0.010107 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 95'6 | 2'7 | 92'7 | ... | ... | -0.988392 |
| 0.009751 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 100'6 | 2'7 | 97'7 | ... | ... | -0.988344 |
| 0.009425 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 105'6 | 2'7 | 102'7 | ... | ... | -0.988295 |
| 0.009127 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 110'6 | 3'0 | 107'6 | ... | ... | -0.988247 |
| 0.008851 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 115'6 | 3'0 | 112'6 | ... | ... | -0.988199 |
| 0.008595 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 120'6 | 3'0 | 117'6 | ... | ... | -0.988151 |
| 0.008357 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 125'6 | 3'0 | 122'6 | ... | ... | -0.988103 |
| 0.008135 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 130'6 | 3'0 | 127'6 | ... | ... | -0.988055 |
| 0.007928 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 135'6 | 3'0 | 132'6 | ... | ... | -0.988008 |
| 0.007734 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 140'6 | 3'0 | 137'6 | ... | ... | -0.98796 |
| 0.007552 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 145'6 | 3'0 | 142'6 | ... | ... | -0.987913 |
| 0.007381 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6700 | 150'6 | 3'0 | 147'6 | ... | ... | -0.987866 |
| 0.00722 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 155'6 | 3'0 | 152'6 | ... | ... | -0.987819 |
| 0.007067 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 160'6 | 3'0 | 157'6 | ... | ... | -0.987772 |
| 0.006923 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 165'6 | 3'0 | 162'6 | ... | ... | -0.987725 |
| 0.006787 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 170'6 | 3'0 | 167'6 | ... | ... | -0.987678 |
| 0.006658 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 175'6 | 3'0 | 172'6 | ... | ... | -0.987631 |
| 0.006535 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 180'6 | 3'0 | 177'6 | ... | ... | -0.987585 |
| 0.006417 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 185'6 | 3'0 | 182'6 | ... | ... | -0.987538 |
| 0.006305 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 190'6 | 3'0 | 187'6 | ... | ... | -0.987492 |
| 0.006198 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 195'6 | 3'0 | 192'6 | ... | ... | -0.987446 |
| 0.006097 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 200'6 | 3'0 | 197'6 | ... | ... | -0.987399 |
| 0.006 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 205'6 | 3'0 | 202'6 | ... | ... | -0.987353 |
| 0.005907 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 210'6 | 3'0 | 207'6 | ... | ... | -0.987307 |
| 0.005732 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 220'6 | 3'0 | 217'6 | ... | ... | -0.987216 |
| 0.00557 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 230'6 | 3'0 | 227'6 | ... | ... | -0.987124 |
| 0.005421 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 240'6 | 3'0 | 237'6 | ... | ... | -0.987033 |
| 0.005283 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 250'6 | 3'0 | 247'6 | ... | ... | -0.986943 |
| 0.005154 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 260'6 | 3'0 | 257'6 | ... | ... | -0.986853 |
| 0.005033 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 270'6 | 3'0 | 267'6 | ... | ... | -0.986763 |
| 0.004921 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 280'6 | 3'0 | 277'6 | ... | ... | -0.986673 |
| 0.004815 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 290'6 | 3'0 | 287'6 | ... | ... | -0.986584 |
| 0.004716 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 300'6 | 3'0 | 297'6 | ... | ... | -0.986496 |
| 0.004622 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 310'6 | 3'0 | 307'6 | ... | ... | -0.986407 |
| 0.004534 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 320'6 | 3'0 | 317'6 | ... | ... | -0.986319 |
| 0.004451 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 330'6 | 3'0 | 327'6 | ... | ... | -0.986231 |
| 0.004372 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 340'6 | 3'0 | 337'6 | ... | ... | -0.986144 |
| 0.004297 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 350'6 | 3'0 | 347'6 | ... | ... | -0.986057 |
| 0.004226 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 360'6 | 3'0 | 357'6 | ... | ... | -0.98597 |
| 0.004159 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 370'6 | 3'0 | 367'6 | ... | ... | -0.985883 |
| 0.004094 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 380'6 | 3'0 | 377'6 | ... | ... | -0.985797 |
| 0.004033 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 390'6 | 3'0 | 387'6 | ... | ... | -0.985711 |
| 0.003974 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 400'6 | 3'0 | 397'6 | ... | ... | -0.985626 |
| 0.003918 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 410'6 | 3'0 | 407'6 | ... | ... | -0.98554 |
| 0.003864 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 420'6 | 3'0 | 417'6 | ... | ... | -0.985455 |
| 0.003813 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 430'6 | 3'0 | 427'6 | ... | ... | -0.98537 |
| 0.003764 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 440'6 | 3'0 | 437'6 | ... | ... | -0.985286 |
| 0.003716 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 450'6 | 3'0 | 447'6 | ... | ... | -0.985202 |
| 0.003671 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 460'6 | 3'0 | 457'6 | ... | ... | -0.985118 |
| 0.003627 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 470'6 | 3'0 | 467'6 | ... | ... | -0.985034 |
| 0.003585 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 480'6 | 3'0 | 477'6 | ... | ... | -0.98495 |
| 0.003544 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 490'6 | 3'0 | 487'6 | ... | ... | -0.984867 |
| 0.003505 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 500'6 | 3'0 | 497'6 | ... | ... | -0.984784 |
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.