Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993573 | ... | ... | 247'0 | -3'2 | 243'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003077 |
| 0.993471 | ... | ... | 237'0 | -3'2 | 233'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003242 |
| 0.99337 | ... | ... | 227'0 | -3'2 | 223'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00342 |
| 0.99327 | ... | ... | 217'0 | -3'2 | 213'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003611 |
| 0.993172 | ... | ... | 207'0 | -3'2 | 203'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003817 |
| 0.993074 | ... | ... | 197'0 | -3'2 | 193'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004042 |
| 0.992978 | ... | ... | 187'0 | -3'2 | 183'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004286 |
| 0.992882 | ... | ... | 177'0 | -3'2 | 173'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004554 |
| 0.992788 | ... | ... | 167'0 | -3'2 | 163'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00485 |
| 0.992694 | ... | ... | 157'0 | -3'2 | 153'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005178 |
| 0.992602 | ... | ... | 147'0 | -3'2 | 143'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005545 |
| 0.992556 | ... | ... | 142'0 | -3'2 | 138'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005745 |
| 0.99251 | ... | ... | 137'0 | -3'2 | 133'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005958 |
| 0.992465 | ... | ... | 132'0 | -3'2 | 128'6 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006185 |
| 0.992419 | ... | ... | 127'0 | -3'2 | 123'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006428 |
| 0.992374 | ... | ... | 122'0 | -3'2 | 118'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006688 |
| 0.987261 | ... | ... | 117'0 | -3'1 | 113'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006968 |
| 0.986966 | ... | ... | 112'0 | -3'1 | 108'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007269 |
| 0.986649 | ... | ... | 107'0 | -3'1 | 103'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007596 |
| 0.986307 | ... | ... | 102'1 | -3'2 | 98'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007951 |
| 0.985936 | ... | ... | 97'1 | -3'2 | 93'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008338 |
| 0.985531 | ... | ... | 92'1 | -3'2 | 88'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008762 |
| 0.985088 | ... | ... | 87'1 | -3'2 | 83'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00923 |
| 0.984599 | ... | ... | 82'1 | -3'2 | 78'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009748 |
| 0.984056 | ... | ... | 77'1 | -3'2 | 73'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010326 |
| 0.983447 | ... | ... | 72'1 | -3'2 | 68'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010976 |
| 0.982758 | ... | ... | 67'1 | -3'2 | 63'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011711 |
| 0.981973 | ... | ... | 62'2 | -3'3 | 58'7 | 4650 | 0'1 | -0'1 | 0'2 | ... | ... | -0.012553 |
| 0.981063 | ... | ... | 57'2 | -3'3 | 53'7 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.013527 |
| 0.970736 | ... | ... | 52'2 | -3'2 | 49'0 | 4750 | 0'2 | -0'1 | 0'3 | ... | ... | -0.024687 |
| 0.968628 | ... | ... | 47'3 | -3'3 | 44'0 | 4800 | 0'2 | -0'1 | 0'3 | ... | ... | -0.02689 |
| 0.956614 | ... | ... | 42'4 | -3'3 | 39'1 | 4850 | 0'3 | -0'1 | 0'4 | 0'4 | 0'4 | -0.039455 |
| 0.943273 | ... | ... | 37'5 | -3'3 | 34'2 | 4900 | 0'5 | -0'1 | 0'6 | ... | ... | -0.06176 |
| 0.911757 | ... | ... | 33'0 | -3'3 | 29'5 | 4950 | 0'7 | -0'1 | 1'0 | ... | ... | -0.085427 |
| 0.878469 | ... | ... | 28'3 | -3'3 | 25'0 | 5000 | 1'2 | -0'1 | 1'3 | 1'3 | 1'1 | -0.119173 |
| 0.828841 | ... | ... | 24'0 | -3'3 | 20'5 | 5050 | 2'0 | 0'0 | 2'0 | ... | ... | -0.174751 |
| 0.760243 | ... | ... | 19'7 | -3'2 | 16'5 | 5100 | 3'0 | 0'1 | 2'7 | ... | ... | -0.242341 |
| 0.674686 | ... | ... | 16'1 | -3'0 | 13'1 | 5150 | 4'3 | 0'2 | 4'1 | ... | ... | -0.324094 |
| 0.581118 | ... | ... | 12'7 | -2'7 | 10'0 | 5200 | 6'3 | 0'4 | 5'7 | ... | ... | -0.418842 |
| 0.482739 | ... | ... | 10'1 | -2'5 | 7'4 | 5250 | 8'6 | 0'5 | 8'1 | ... | ... | -0.516222 |
| 0.390377 | ... | ... | 7'6 | -2'1 | 5'5 | 5300 | 11'7 | 1'1 | 10'6 | ... | ... | -0.608491 |
| 0.30793 | ... | ... | 5'7 | -1'6 | 4'1 | 5350 | 15'3 | 1'4 | 13'7 | ... | ... | -0.690741 |
| 0.233876 | 3'0 | 3'0 | 4'3 | -1'4 | 2'7 | 5400 | 19'1 | 1'6 | 17'3 | ... | ... | -0.764492 |
| 0.17972 | 2'4 | 2'4 | 3'2 | -1'1 | 2'1 | 5450 | 23'3 | 2'1 | 21'2 | ... | ... | -0.818303 |
| 0.133724 | ... | ... | 2'4 | -1'0 | 1'4 | 5500 | 27'6 | 2'3 | 25'3 | ... | ... | -0.863871 |
| 0.095186 | ... | ... | 1'7 | -0'7 | 1'0 | 5550 | 32'2 | 2'3 | 29'7 | ... | ... | -0.90188 |
| 0.072421 | ... | ... | 1'3 | -0'5 | 0'6 | 5600 | 37'0 | 2'5 | 34'3 | ... | ... | -0.924194 |
| 0.050751 | ... | ... | 1'1 | -0'5 | 0'4 | 5650 | 41'6 | 2'6 | 39'0 | ... | ... | -0.945264 |
| 0.038433 | ... | ... | 0'7 | -0'4 | 0'3 | 5700 | 46'5 | 2'7 | 43'6 | ... | ... | -0.957099 |
| 0.026667 | ... | ... | 0'5 | -0'3 | 0'2 | 5750 | 51'4 | 2'7 | 48'5 | ... | ... | -0.968237 |
| 0.025011 | ... | ... | 0'4 | -0'2 | 0'2 | 5800 | 56'3 | 2'7 | 53'4 | ... | ... | -0.979183 |
| 0.013881 | ... | ... | 0'3 | -0'2 | 0'1 | 5850 | 61'3 | 3'0 | 58'3 | ... | ... | -0.979931 |
| 0.013122 | ... | ... | 0'3 | -0'2 | 0'1 | 5900 | 66'3 | 3'1 | 63'2 | ... | ... | -0.980571 |
| 0.012457 | ... | ... | 0'2 | -0'1 | 0'1 | 5950 | 71'3 | 3'1 | 68'2 | ... | ... | -0.981125 |
| 0.011868 | ... | ... | 0'2 | -0'1 | 0'1 | 6000 | 76'3 | 3'1 | 73'2 | ... | ... | -0.981608 |
| 0.011344 | ... | ... | 0'2 | -0'1 | 0'1 | 6050 | 81'3 | 3'2 | 78'1 | ... | ... | -0.982031 |
| 0.010873 | ... | ... | 0'2 | -0'1 | 0'1 | 6100 | 86'3 | 3'2 | 83'1 | ... | ... | -0.982405 |
| 0.010448 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 91'3 | 3'2 | 88'1 | ... | ... | -0.982738 |
| 0.010063 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 96'3 | 3'2 | 93'1 | ... | ... | -0.983036 |
| 0.00971 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 101'3 | 3'2 | 98'1 | ... | ... | -0.983302 |
| 0.009387 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 106'3 | 3'2 | 103'1 | ... | ... | -0.983542 |
| 0.009091 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 111'3 | 3'3 | 108'0 | ... | ... | -0.983758 |
| 0.008817 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 116'2 | 3'2 | 113'0 | ... | ... | -0.990424 |
| 0.008562 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 121'2 | 3'2 | 118'0 | ... | ... | -0.990385 |
| 0.008326 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'2 | 3'2 | 123'0 | ... | ... | -0.990347 |
| 0.008106 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'2 | 3'2 | 128'0 | ... | ... | -0.990308 |
| 0.007901 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'2 | 3'2 | 133'0 | ... | ... | -0.99027 |
| 0.007708 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'2 | 3'2 | 138'0 | ... | ... | -0.990232 |
| 0.007527 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'2 | 3'2 | 143'0 | ... | ... | -0.990194 |
| 0.007357 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'2 | 3'2 | 148'0 | ... | ... | -0.990156 |
| 0.007197 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'2 | 3'2 | 153'0 | ... | ... | -0.990118 |
| 0.007045 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'2 | 3'2 | 158'0 | ... | ... | -0.99008 |
| 0.006901 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'2 | 3'2 | 163'0 | ... | ... | -0.990042 |
| 0.006766 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'2 | 3'2 | 168'0 | ... | ... | -0.990004 |
| 0.006637 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'2 | 3'2 | 173'0 | ... | ... | -0.989967 |
| 0.006515 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'2 | 3'2 | 178'0 | ... | ... | -0.989929 |
| 0.006398 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'2 | 3'2 | 183'0 | ... | ... | -0.989892 |
| 0.006286 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'2 | 3'2 | 188'0 | ... | ... | -0.989854 |
| 0.00618 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'2 | 3'2 | 193'0 | ... | ... | -0.989817 |
| 0.006079 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'2 | 3'2 | 198'0 | ... | ... | -0.98978 |
| 0.005982 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 206'2 | 3'2 | 203'0 | ... | ... | -0.989743 |
| 0.0058 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 216'2 | 3'2 | 213'0 | ... | ... | -0.989669 |
| 0.005633 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 226'2 | 3'2 | 223'0 | ... | ... | -0.989595 |
| 0.005478 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 236'2 | 3'2 | 233'0 | ... | ... | -0.989522 |
| 0.005335 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 246'2 | 3'2 | 243'0 | ... | ... | -0.989449 |
| 0.005202 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 256'2 | 3'2 | 253'0 | ... | ... | -0.989376 |
| 0.005078 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 266'2 | 3'2 | 263'0 | ... | ... | -0.989304 |
| 0.004962 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 276'2 | 3'2 | 273'0 | ... | ... | -0.989231 |
| 0.004854 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 286'2 | 3'2 | 283'0 | ... | ... | -0.98916 |
| 0.004752 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 296'2 | 3'2 | 293'0 | ... | ... | -0.989088 |
| 0.004655 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 306'2 | 3'2 | 303'0 | ... | ... | -0.989017 |
| 0.004565 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 316'2 | 3'2 | 313'0 | ... | ... | -0.988946 |
| 0.00448 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 326'2 | 3'2 | 323'0 | ... | ... | -0.988875 |
| 0.004399 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 336'2 | 3'2 | 333'0 | ... | ... | -0.988804 |
| 0.004322 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 346'2 | 3'2 | 343'0 | ... | ... | -0.988734 |
| 0.004249 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 356'2 | 3'2 | 353'0 | ... | ... | -0.988664 |
| 0.00418 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 366'2 | 3'2 | 363'0 | ... | ... | -0.988594 |
| 0.004114 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 376'2 | 3'2 | 373'0 | ... | ... | -0.988524 |
| 0.004052 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 386'2 | 3'2 | 383'0 | ... | ... | -0.988455 |
| 0.003992 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 396'2 | 3'2 | 393'0 | ... | ... | -0.988386 |
| 0.003934 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 406'2 | 3'2 | 403'0 | ... | ... | -0.988317 |
| 0.003879 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 416'2 | 3'2 | 413'0 | ... | ... | -0.988248 |
| 0.003827 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 426'2 | 3'2 | 423'0 | ... | ... | -0.98818 |
| 0.003777 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 436'2 | 3'2 | 433'0 | ... | ... | -0.988112 |
| 0.003729 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 446'2 | 3'2 | 443'0 | ... | ... | -0.988043 |
| 0.003682 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 456'2 | 3'2 | 453'0 | ... | ... | -0.987976 |
| 0.003638 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 466'2 | 3'2 | 463'0 | ... | ... | -0.987908 |
| 0.003595 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 476'2 | 3'2 | 473'0 | ... | ... | -0.987841 |
| 0.003554 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 486'2 | 3'2 | 483'0 | ... | ... | -0.987773 |
| 0.003514 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 496'2 | 3'2 | 493'0 | ... | ... | -0.987706 |
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.