Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990924 | ... | ... | ... | ... | 257'4 | 2600 | 0'1 | ... | ... | ... | ... | -0.002849 |
| 0.990771 | ... | ... | 254'6 | -7'2 | 247'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003 |
| 0.990619 | ... | ... | 244'6 | -7'2 | 237'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003162 |
| 0.99047 | ... | ... | 234'6 | -7'2 | 227'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003335 |
| 0.990322 | ... | ... | 224'6 | -7'2 | 217'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003521 |
| 0.990176 | ... | ... | 214'6 | -7'2 | 207'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003722 |
| 0.990032 | ... | ... | 204'6 | -7'2 | 197'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003939 |
| 0.989889 | ... | ... | 194'6 | -7'2 | 187'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004176 |
| 0.989749 | ... | ... | 184'6 | -7'2 | 177'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004435 |
| 0.989609 | ... | ... | 174'6 | -7'2 | 167'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00472 |
| 0.989471 | ... | ... | 164'6 | -7'2 | 157'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005036 |
| 0.989334 | ... | ... | 154'6 | -7'2 | 147'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005388 |
| 0.989198 | ... | ... | 144'6 | -7'2 | 137'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005782 |
| 0.989064 | ... | ... | 134'6 | -7'2 | 127'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00623 |
| 0.988997 | ... | ... | 129'6 | -7'2 | 122'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006477 |
| 0.988931 | ... | ... | 124'6 | -7'2 | 117'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006742 |
| 0.988865 | ... | ... | 119'6 | -7'2 | 112'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007027 |
| 0.988799 | ... | ... | 114'6 | -7'2 | 107'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007335 |
| 0.988734 | ... | ... | 109'6 | -7'2 | 102'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007668 |
| 0.988669 | ... | ... | 104'6 | -7'2 | 97'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008031 |
| 0.988604 | ... | ... | 99'6 | -7'2 | 92'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008427 |
| 0.988539 | ... | ... | 94'6 | -7'2 | 87'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008862 |
| 0.988475 | ... | ... | 89'6 | -7'2 | 82'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009342 |
| 0.988411 | ... | ... | 84'6 | -7'2 | 77'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009873 |
| 0.980925 | ... | ... | 79'6 | -7'1 | 72'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010468 |
| 0.980311 | ... | ... | 74'6 | -7'1 | 67'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011138 |
| 0.979617 | ... | ... | 69'7 | -7'2 | 62'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011898 |
| 0.978823 | ... | ... | 64'7 | -7'2 | 57'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012771 |
| 0.977904 | ... | ... | 59'7 | -7'2 | 52'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013783 |
| 0.967733 | ... | ... | 54'7 | -7'1 | 47'6 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025179 |
| 0.956961 | ... | ... | 50'0 | -7'1 | 42'7 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.036766 |
| 0.937446 | ... | ... | 45'2 | -7'1 | 38'1 | 4800 | 0'5 | 0'1 | 0'4 | ... | ... | -0.05727 |
| 0.916745 | ... | ... | 40'4 | -7'1 | 33'3 | 4850 | 0'7 | 0'1 | 0'6 | ... | ... | -0.07867 |
| 0.881212 | ... | ... | 35'6 | -6'7 | 28'7 | 4900 | 1'3 | 0'2 | 1'1 | ... | ... | -0.115027 |
| 0.838454 | ... | ... | 31'3 | -6'7 | 24'4 | 4950 | 2'1 | 0'4 | 1'5 | 2'3 | 2'3 | -0.163394 |
| 0.775971 | ... | ... | 27'0 | -6'3 | 20'5 | 5000 | 3'1 | 0'6 | 2'3 | ... | ... | -0.221546 |
| 0.704533 | ... | ... | 23'0 | -5'7 | 17'1 | 5050 | 4'5 | 1'3 | 3'2 | 4'1 | 4'1 | -0.293424 |
| 0.627747 | ... | ... | 19'3 | -5'3 | 14'0 | 5100 | 6'4 | 1'7 | 4'5 | ... | ... | -0.370483 |
| 0.548543 | ... | ... | 16'1 | -4'7 | 11'2 | 5150 | 8'6 | 2'3 | 6'3 | 7'6 | 7'6 | -0.449814 |
| 0.469558 | 10'3 | 10'3 | 13'2 | -4'3 | 8'7 | 5200 | 11'3 | 2'7 | 8'4 | 10'4 | 10'4 | -0.528791 |
| 0.393412 | 7'4 | 7'4 | 10'7 | -4'0 | 6'7 | 5250 | 14'3 | 3'2 | 11'1 | ... | ... | -0.604804 |
| 0.322913 | 5'3 | 5'3 | 8'7 | -3'5 | 5'2 | 5300 | 17'6 | 3'5 | 14'1 | ... | ... | -0.675053 |
| 0.26118 | ... | ... | 7'1 | -3'1 | 4'0 | 5350 | 21'4 | 4'1 | 17'3 | ... | ... | -0.736434 |
| 0.207514 | ... | ... | 5'5 | -2'5 | 3'0 | 5400 | 25'4 | 4'5 | 20'7 | ... | ... | -0.789652 |
| 0.163319 | ... | ... | 4'3 | -2'1 | 2'2 | 5450 | 29'6 | 5'1 | 24'5 | ... | ... | -0.833326 |
| 0.130329 | 2'2 | 1'7 | 3'4 | -1'6 | 1'6 | 5500 | 34'1 | 5'4 | 28'5 | ... | ... | -0.871171 |
| 0.098406 | ... | ... | 2'6 | -1'4 | 1'2 | 5550 | 38'6 | 5'7 | 32'7 | ... | ... | -0.897014 |
| 0.079367 | ... | ... | 2'1 | -1'1 | 1'0 | 5600 | 43'4 | 6'1 | 37'3 | ... | ... | -0.915493 |
| 0.06128 | ... | ... | 1'6 | -1'0 | 0'6 | 5650 | 48'2 | 6'3 | 41'7 | ... | ... | -0.932896 |
| 0.05077 | ... | ... | 1'3 | -0'6 | 0'5 | 5700 | 53'1 | 6'4 | 46'5 | ... | ... | -0.94289 |
| 0.040916 | ... | ... | 1'1 | -0'5 | 0'4 | 5750 | 58'0 | 6'6 | 51'2 | ... | ... | -0.952155 |
| 0.038752 | ... | ... | 0'7 | -0'3 | 0'4 | 5800 | 62'7 | 6'6 | 56'1 | ... | ... | -0.960913 |
| 0.029877 | ... | ... | 0'6 | -0'3 | 0'3 | 5850 | 67'6 | 6'7 | 60'7 | ... | ... | -0.969374 |
| 0.028487 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 5900 | 72'6 | 7'0 | 65'6 | ... | ... | -0.970264 |
| 0.020083 | ... | ... | 0'4 | -0'2 | 0'2 | 5950 | 77'6 | 7'1 | 70'5 | ... | ... | -0.971044 |
| 0.019244 | ... | ... | 0'3 | -0'1 | 0'2 | 6000 | 82'5 | 7'0 | 75'5 | ... | ... | -0.978568 |
| 0.018488 | ... | ... | 0'3 | -0'1 | 0'2 | 6050 | 87'5 | 7'1 | 80'4 | ... | ... | -0.978889 |
| 0.017801 | ... | ... | 0'3 | -0'1 | 0'2 | 6100 | 92'5 | 7'1 | 85'4 | ... | ... | -0.979172 |
| 0.009982 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 97'5 | 7'1 | 90'4 | ... | ... | -0.979423 |
| 0.009637 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 102'4 | 7'1 | 95'3 | ... | ... | -0.986239 |
| 0.00932 | ... | ... | 0'2 | -0'1 | 0'1 | 6250 | 107'4 | 7'1 | 100'3 | ... | ... | -0.986182 |
| 0.009031 | ... | ... | 0'2 | -0'1 | 0'1 | 6300 | 112'4 | 7'1 | 105'3 | ... | ... | -0.986125 |
| 0.008762 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 117'4 | 7'1 | 110'3 | ... | ... | -0.986068 |
| 0.008512 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 122'4 | 7'2 | 115'2 | ... | ... | -0.986012 |
| 0.00828 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 127'4 | 7'2 | 120'2 | ... | ... | -0.985955 |
| 0.008064 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 132'4 | 7'2 | 125'2 | ... | ... | -0.985899 |
| 0.007862 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 137'4 | 7'2 | 130'2 | ... | ... | -0.985842 |
| 0.007672 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 142'4 | 7'2 | 135'2 | ... | ... | -0.985786 |
| 0.007494 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 147'4 | 7'2 | 140'2 | ... | ... | -0.98573 |
| 0.007327 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 152'4 | 7'2 | 145'2 | ... | ... | -0.985674 |
| 0.007169 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 157'4 | 7'2 | 150'2 | ... | ... | -0.985618 |
| 0.007019 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 162'4 | 7'2 | 155'2 | ... | ... | -0.985563 |
| 0.006878 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 167'4 | 7'2 | 160'2 | ... | ... | -0.985507 |
| 0.006744 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 172'4 | 7'2 | 165'2 | ... | ... | -0.985452 |
| 0.006617 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 177'4 | 7'2 | 170'2 | ... | ... | -0.985397 |
| 0.006496 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 182'4 | 7'2 | 175'2 | ... | ... | -0.985342 |
| 0.00638 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 187'4 | 7'2 | 180'2 | ... | ... | -0.985287 |
| 0.00627 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 192'4 | 7'2 | 185'2 | ... | ... | -0.985232 |
| 0.006165 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 197'4 | 7'2 | 190'2 | ... | ... | -0.985178 |
| 0.006065 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 202'4 | 7'2 | 195'2 | ... | ... | -0.985123 |
| 0.00597 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 207'4 | 7'2 | 200'2 | ... | ... | -0.985069 |
| 0.005878 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 212'4 | 7'2 | 205'2 | ... | ... | -0.985015 |
| 0.00579 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 217'4 | 7'2 | 210'2 | ... | ... | -0.984961 |
| 0.005705 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 222'4 | 7'2 | 215'2 | ... | ... | -0.984906 |
| 0.005624 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 227'4 | 7'2 | 220'2 | ... | ... | -0.984853 |
| 0.005546 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 232'4 | 7'2 | 225'2 | ... | ... | -0.984799 |
| 0.005471 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 237'4 | 7'2 | 230'2 | ... | ... | -0.984745 |
| 0.005399 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 242'4 | 7'2 | 235'2 | ... | ... | -0.984691 |
| 0.00533 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 247'4 | 7'2 | 240'2 | ... | ... | -0.984638 |
| 0.005262 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 252'4 | 7'2 | 245'2 | ... | ... | -0.984585 |
| 0.005198 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 257'4 | 7'2 | 250'2 | ... | ... | -0.984531 |
| 0.005135 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 262'4 | 7'2 | 255'2 | ... | ... | -0.984478 |
| 0.005075 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 267'4 | 7'2 | 260'2 | ... | ... | -0.984425 |
| 0.005016 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 272'4 | 7'2 | 265'2 | ... | ... | -0.984372 |
| 0.004905 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 282'4 | 7'2 | 275'2 | ... | ... | -0.984266 |
| 0.004801 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 292'4 | 7'2 | 285'2 | ... | ... | -0.984161 |
| 0.004702 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 302'4 | 7'2 | 295'2 | ... | ... | -0.984056 |
| 0.00461 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 312'4 | 7'2 | 305'2 | ... | ... | -0.983951 |
| 0.004523 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 322'4 | 7'2 | 315'2 | ... | ... | -0.983847 |
| 0.004441 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 332'4 | 7'2 | 325'2 | ... | ... | -0.983744 |
| 0.004362 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 342'4 | 7'2 | 335'2 | ... | ... | -0.98364 |
| 0.004288 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 352'4 | 7'2 | 345'2 | ... | ... | -0.983537 |
| 0.004217 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 362'4 | 7'2 | 355'2 | ... | ... | -0.983435 |
| 0.00415 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 372'4 | 7'2 | 365'2 | ... | ... | -0.983333 |
| 0.004087 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 382'4 | 7'2 | 375'2 | ... | ... | -0.983231 |
| 0.004026 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 392'4 | 7'2 | 385'2 | ... | ... | -0.983129 |
| 0.003967 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 402'4 | 7'2 | 395'2 | ... | ... | -0.983028 |
| 0.003912 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 412'4 | 7'2 | 405'2 | ... | ... | -0.982927 |
| 0.003858 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 422'4 | 7'2 | 415'2 | ... | ... | -0.982827 |
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.