Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993222 | ... | ... | 241'2 | -2'4 | 238'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003171 |
| 0.993118 | ... | ... | 231'2 | -2'4 | 228'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003342 |
| 0.993015 | ... | ... | 221'2 | -2'4 | 218'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003526 |
| 0.992912 | ... | ... | 211'2 | -2'4 | 208'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003724 |
| 0.992811 | ... | ... | 201'2 | -2'4 | 198'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003939 |
| 0.992711 | ... | ... | 191'2 | -2'4 | 188'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004173 |
| 0.992613 | ... | ... | 181'2 | -2'4 | 178'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004428 |
| 0.992515 | ... | ... | 171'2 | -2'4 | 168'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00471 |
| 0.992418 | ... | ... | 161'2 | -2'4 | 158'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005021 |
| 0.992322 | ... | ... | 151'2 | -2'4 | 148'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005367 |
| 0.992227 | ... | ... | 141'2 | -2'4 | 138'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005755 |
| 0.992133 | ... | ... | 131'2 | -2'4 | 128'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006196 |
| 0.992086 | ... | ... | 126'2 | -2'4 | 123'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006438 |
| 0.99204 | ... | ... | 121'2 | -2'4 | 118'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006698 |
| 0.986964 | ... | ... | 116'2 | -2'3 | 113'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006978 |
| 0.986669 | ... | ... | 111'2 | -2'3 | 108'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007279 |
| 0.986353 | ... | ... | 106'2 | -2'3 | 103'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007606 |
| 0.986011 | ... | ... | 101'2 | -2'3 | 98'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007961 |
| 0.985641 | ... | ... | 96'2 | -2'3 | 93'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008348 |
| 0.985237 | ... | ... | 91'2 | -2'3 | 88'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008771 |
| 0.984795 | ... | ... | 86'3 | -2'4 | 83'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00924 |
| 0.984308 | ... | ... | 81'3 | -2'4 | 78'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009757 |
| 0.983766 | ... | ... | 76'3 | -2'4 | 73'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010335 |
| 0.983158 | ... | ... | 71'3 | -2'4 | 68'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010985 |
| 0.982473 | ... | ... | 66'3 | -2'4 | 63'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01172 |
| 0.98169 | ... | ... | 61'3 | -2'4 | 58'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012562 |
| 0.980784 | ... | ... | 56'3 | -2'4 | 53'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013536 |
| 0.979721 | ... | ... | 51'3 | -2'4 | 48'7 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.014677 |
| 0.978455 | ... | ... | 46'4 | -2'5 | 43'7 | 4850 | 0'1 | -0'1 | 0'2 | ... | ... | -0.016038 |
| 0.976912 | ... | ... | 41'5 | -2'6 | 38'7 | 4900 | 0'1 | -0'2 | 0'3 | ... | ... | -0.017692 |
| 0.962681 | ... | ... | 36'7 | -2'7 | 34'0 | 4950 | 0'2 | -0'3 | 0'5 | ... | ... | -0.03286 |
| 0.936815 | ... | ... | 32'1 | -2'7 | 29'2 | 5000 | 0'4 | -0'3 | 0'7 | ... | ... | -0.059655 |
| 0.900503 | ... | ... | 27'5 | -3'0 | 24'5 | 5050 | 1'0 | -0'3 | 1'3 | ... | ... | -0.104729 |
| 0.840456 | ... | ... | 23'3 | -3'0 | 20'3 | 5100 | 1'5 | -0'4 | 2'1 | ... | ... | -0.157442 |
| 0.768786 | ... | ... | 19'4 | -3'1 | 16'3 | 5150 | 2'5 | -0'5 | 3'2 | ... | ... | -0.229584 |
| 0.682712 | ... | ... | 16'0 | -3'2 | 12'6 | 5200 | 4'0 | -0'6 | 4'6 | 4'0 | 4'0 | -0.315982 |
| 0.583177 | ... | ... | 12'7 | -3'1 | 9'6 | 5250 | 6'0 | -0'5 | 6'5 | 5'5 | 5'5 | -0.415699 |
| 0.48214 | 9'0 | 9'0 | 10'3 | -3'0 | 7'3 | 5300 | 8'5 | -0'4 | 9'1 | ... | ... | -0.516767 |
| 0.386383 | 6'4 | 5'5 | 8'2 | -2'7 | 5'3 | 5350 | 11'5 | -0'3 | 12'0 | ... | ... | -0.61242 |
| 0.304631 | 5'2 | 4'3 | 6'4 | -2'4 | 4'0 | 5400 | 15'2 | 0'0 | 15'2 | 18'0 | 16'6 | -0.693962 |
| 0.238191 | ... | ... | 5'0 | -2'0 | 3'0 | 5450 | 19'2 | 0'4 | 18'6 | ... | ... | -0.760115 |
| 0.18494 | 2'5 | 2'5 | 3'7 | -1'5 | 2'2 | 5500 | 23'3 | 0'6 | 22'5 | ... | ... | -0.818258 |
| 0.139872 | ... | ... | 3'0 | -1'3 | 1'5 | 5550 | 27'7 | 1'1 | 26'6 | ... | ... | -0.857668 |
| 0.102334 | ... | ... | 2'3 | -1'2 | 1'1 | 5600 | 32'3 | 1'3 | 31'0 | ... | ... | -0.8947 |
| 0.080037 | 1'1 | 1'1 | 1'6 | -0'7 | 0'7 | 5650 | 37'1 | 1'5 | 35'4 | ... | ... | -0.916571 |
| 0.059121 | 1'1 | 1'1 | 1'3 | -0'6 | 0'5 | 5700 | 41'7 | 1'6 | 40'1 | ... | ... | -0.936953 |
| 0.047099 | ... | ... | 1'1 | -0'5 | 0'4 | 5750 | 46'5 | 1'7 | 44'6 | ... | ... | -0.956892 |
| 0.035869 | ... | ... | 0'7 | -0'4 | 0'3 | 5800 | 51'5 | 2'1 | 49'4 | ... | ... | -0.959289 |
| 0.024997 | ... | ... | 0'5 | -0'3 | 0'2 | 5850 | 56'4 | 2'1 | 54'3 | ... | ... | -0.96951 |
| 0.023573 | ... | ... | 0'4 | -0'2 | 0'2 | 5900 | 61'4 | 2'2 | 59'2 | ... | ... | -0.970803 |
| 0.022333 | ... | ... | 0'3 | -0'1 | 0'2 | 5950 | 66'3 | 2'2 | 64'1 | ... | ... | -0.980272 |
| 0.012449 | ... | ... | 0'3 | -0'2 | 0'1 | 6000 | 71'3 | 2'3 | 69'0 | ... | ... | -0.980821 |
| 0.01186 | ... | ... | 0'2 | -0'1 | 0'1 | 6050 | 76'3 | 2'3 | 74'0 | ... | ... | -0.9813 |
| 0.011336 | ... | ... | 0'2 | -0'1 | 0'1 | 6100 | 81'3 | 2'3 | 79'0 | ... | ... | -0.981719 |
| 0.010864 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 86'3 | 2'4 | 83'7 | ... | ... | -0.982089 |
| 0.010439 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 91'3 | 2'4 | 88'7 | ... | ... | -0.982419 |
| 0.010054 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'3 | 2'4 | 93'7 | ... | ... | -0.982713 |
| 0.009702 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'3 | 2'5 | 98'6 | ... | ... | -0.982977 |
| 0.009378 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'3 | 2'5 | 103'6 | ... | ... | -0.983214 |
| 0.009082 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'3 | 2'5 | 108'6 | ... | ... | -0.983427 |
| 0.008808 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'2 | 2'4 | 113'6 | ... | ... | -0.990025 |
| 0.008553 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'2 | 2'4 | 118'6 | ... | ... | -0.989986 |
| 0.008317 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'2 | 2'4 | 123'6 | ... | ... | -0.989946 |
| 0.008097 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'2 | 2'4 | 128'6 | ... | ... | -0.989906 |
| 0.007892 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'2 | 2'4 | 133'6 | ... | ... | -0.989867 |
| 0.007699 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'2 | 2'4 | 138'6 | ... | ... | -0.989827 |
| 0.007518 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'2 | 2'4 | 143'6 | ... | ... | -0.989788 |
| 0.007348 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'2 | 2'4 | 148'6 | ... | ... | -0.989749 |
| 0.007187 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'2 | 2'4 | 153'6 | ... | ... | -0.98971 |
| 0.007036 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'2 | 2'4 | 158'6 | ... | ... | -0.989671 |
| 0.006892 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'2 | 2'4 | 163'6 | ... | ... | -0.989632 |
| 0.006756 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'2 | 2'4 | 168'6 | ... | ... | -0.989593 |
| 0.006628 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'2 | 2'4 | 173'6 | ... | ... | -0.989554 |
| 0.006505 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'2 | 2'4 | 178'6 | ... | ... | -0.989515 |
| 0.006388 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'2 | 2'4 | 183'6 | ... | ... | -0.989476 |
| 0.006277 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'2 | 2'4 | 188'6 | ... | ... | -0.989438 |
| 0.006171 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'2 | 2'4 | 193'6 | ... | ... | -0.989399 |
| 0.006069 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 201'2 | 2'4 | 198'6 | ... | ... | -0.989361 |
| 0.005973 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 206'2 | 2'4 | 203'6 | ... | ... | -0.989322 |
| 0.00588 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 211'2 | 2'4 | 208'6 | ... | ... | -0.989284 |
| 0.005791 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 216'2 | 2'4 | 213'6 | ... | ... | -0.989246 |
| 0.005706 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 221'2 | 2'4 | 218'6 | ... | ... | -0.989208 |
| 0.005623 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 226'2 | 2'4 | 223'6 | ... | ... | -0.98917 |
| 0.005545 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 231'2 | 2'4 | 228'6 | ... | ... | -0.989132 |
| 0.005396 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 241'2 | 2'4 | 238'6 | ... | ... | -0.989056 |
| 0.005258 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 251'2 | 2'4 | 248'6 | ... | ... | -0.98898 |
| 0.00513 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 261'2 | 2'4 | 258'6 | ... | ... | -0.988905 |
| 0.00501 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 271'2 | 2'4 | 268'6 | ... | ... | -0.988831 |
| 0.004898 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 281'2 | 2'4 | 278'6 | ... | ... | -0.988756 |
| 0.004792 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 291'2 | 2'4 | 288'6 | ... | ... | -0.988682 |
| 0.004693 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 301'2 | 2'4 | 298'6 | ... | ... | -0.988608 |
| 0.0046 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 311'2 | 2'4 | 308'6 | ... | ... | -0.988534 |
| 0.004512 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 321'2 | 2'4 | 318'6 | ... | ... | -0.988461 |
| 0.004429 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 331'2 | 2'4 | 328'6 | ... | ... | -0.988388 |
| 0.00435 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 341'2 | 2'4 | 338'6 | ... | ... | -0.988315 |
| 0.004276 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 351'2 | 2'4 | 348'6 | ... | ... | -0.988243 |
| 0.004205 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 361'2 | 2'4 | 358'6 | ... | ... | -0.988171 |
| 0.004137 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 371'2 | 2'4 | 368'6 | ... | ... | -0.988099 |
| 0.004073 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 381'2 | 2'4 | 378'6 | ... | ... | -0.988027 |
| 0.004012 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 391'2 | 2'4 | 388'6 | ... | ... | -0.987955 |
| 0.003953 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 401'2 | 2'4 | 398'6 | ... | ... | -0.987884 |
| 0.003897 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 411'2 | 2'4 | 408'6 | ... | ... | -0.987813 |
| 0.003843 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 421'2 | 2'4 | 418'6 | ... | ... | -0.987742 |
| 0.003792 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 431'2 | 2'4 | 428'6 | ... | ... | -0.987671 |
| 0.003743 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 441'2 | 2'4 | 438'6 | ... | ... | -0.987601 |
| 0.003696 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 451'2 | 2'4 | 448'6 | ... | ... | -0.98753 |
| 0.00365 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 461'2 | 2'4 | 458'6 | ... | ... | -0.98746 |
| 0.003606 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 471'2 | 2'4 | 468'6 | ... | ... | -0.987391 |
| 0.003564 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 481'2 | 2'4 | 478'6 | ... | ... | -0.987321 |
| 0.003524 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 491'2 | 2'4 | 488'6 | ... | ... | -0.987252 |
| 0.003485 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 501'2 | 2'4 | 498'6 | ... | ... | -0.987182 |
| 0.002984 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 671'2 | 2'4 | 668'6 | ... | ... | -0.986035 |
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.