Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.953364 | ... | ... | 256'4 | 3'4 | 260'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00293 |
| 0.951277 | ... | ... | 246'4 | 3'4 | 250'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003083 |
| 0.94908 | ... | ... | 236'4 | 3'4 | 240'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003246 |
| 0.946759 | ... | ... | 226'4 | 3'4 | 230'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003421 |
| 0.944299 | ... | ... | 216'4 | 3'4 | 220'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003609 |
| 0.941684 | ... | ... | 206'4 | 3'4 | 210'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003813 |
| 0.938892 | ... | ... | 196'4 | 3'4 | 200'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004034 |
| 0.935902 | ... | ... | 186'4 | 3'4 | 190'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004274 |
| 0.932684 | ... | ... | 176'4 | 3'4 | 180'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004538 |
| 0.929205 | ... | ... | 166'4 | 3'4 | 170'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004829 |
| 0.925426 | ... | ... | 156'4 | 3'4 | 160'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005151 |
| 0.923409 | ... | ... | 151'4 | 3'4 | 155'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005326 |
| 0.921297 | ... | ... | 146'4 | 3'4 | 150'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005511 |
| 0.919083 | ... | ... | 141'4 | 3'4 | 145'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005707 |
| 0.916757 | ... | ... | 136'4 | 3'4 | 140'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005916 |
| 0.914309 | ... | ... | 131'4 | 3'4 | 135'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006139 |
| 0.911729 | ... | ... | 126'4 | 3'4 | 130'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006376 |
| 0.909004 | ... | ... | 121'4 | 3'4 | 125'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006631 |
| 0.906118 | ... | ... | 116'4 | 3'4 | 120'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006904 |
| 0.903055 | ... | ... | 111'4 | 3'4 | 115'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007198 |
| 0.899795 | ... | ... | 106'4 | 3'4 | 110'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007517 |
| 0.896317 | ... | ... | 101'4 | 3'4 | 105'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007863 |
| 0.892595 | ... | ... | 96'4 | 3'4 | 100'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00824 |
| 0.888598 | ... | ... | 91'4 | 3'4 | 95'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008651 |
| 0.884289 | ... | ... | 86'4 | 3'4 | 90'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009105 |
| 0.877996 | ... | ... | 81'5 | 3'4 | 85'1 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016385 |
| 0.872875 | ... | ... | 76'5 | 3'4 | 80'1 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01731 |
| 0.867283 | ... | ... | 71'5 | 3'4 | 75'1 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018344 |
| 0.859375 | ... | ... | 66'6 | 3'4 | 70'2 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019509 |
| 0.85253 | ... | ... | 61'6 | 3'4 | 65'2 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.028064 |
| 0.843055 | ... | ... | 56'7 | 3'4 | 60'3 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.0369 |
| 0.832561 | ... | ... | 52'0 | 3'4 | 55'4 | 4850 | 0'4 | 0'0 | 0'4 | ... | ... | -0.039689 |
| 0.820839 | ... | ... | 47'1 | 3'4 | 50'5 | 4900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.050062 |
| 0.807615 | ... | ... | 42'2 | 3'4 | 45'6 | 4950 | 0'6 | -0'1 | 0'7 | ... | ... | -0.06154 |
| 0.790591 | 38'0 | 38'0 | 37'5 | 3'3 | 41'0 | 5000 | 1'0 | -0'1 | 1'1 | 1'1 | 0'7 | -0.081116 |
| 0.769327 | 35'4 | 35'4 | 33'0 | 3'3 | 36'3 | 5050 | 1'3 | -0'2 | 1'5 | 1'5 | 1'5 | -0.108585 |
| 0.743357 | 31'2 | 26'6 | 28'5 | 3'2 | 31'7 | 5100 | 1'7 | -0'2 | 2'1 | ... | ... | -0.143814 |
| 0.710589 | 27'3 | 27'3 | 24'4 | 3'1 | 27'5 | 5150 | 2'5 | -0'4 | 3'1 | 2'6 | 2'6 | -0.19144 |
| 0.671084 | 23'2 | 22'7 | 20'6 | 2'7 | 23'5 | 5200 | 3'5 | -0'5 | 4'2 | 5'3 | 4'0 | -0.249942 |
| 0.624182 | ... | ... | 17'3 | 2'5 | 20'0 | 5250 | 5'0 | -0'7 | 5'7 | ... | ... | -0.320715 |
| 0.571479 | 16'2 | 14'7 | 14'3 | 2'3 | 16'6 | 5300 | 6'6 | -1'1 | 7'7 | 9'2 | 6'5 | -0.400446 |
| 0.514901 | ... | ... | 11'6 | 2'1 | 13'7 | 5350 | 8'7 | -1'3 | 10'2 | 9'1 | 9'1 | -0.486359 |
| 0.457207 | 10'7 | 9'1 | 9'4 | 2'0 | 11'4 | 5400 | 11'4 | -1'4 | 13'0 | ... | ... | -0.574785 |
| 0.399986 | ... | ... | 7'5 | 1'6 | 9'3 | 5450 | 14'3 | -1'6 | 16'1 | ... | ... | -0.664844 |
| 0.345738 | 6'5 | 5'6 | 6'1 | 1'4 | 7'5 | 5500 | 17'4 | -2'0 | 19'4 | ... | ... | -0.758962 |
| 0.294769 | ... | ... | 4'7 | 1'2 | 6'1 | 5550 | 21'0 | -2'2 | 23'2 | ... | ... | -0.855985 |
| 0.248161 | 4'0 | 4'0 | 3'7 | 1'0 | 4'7 | 5600 | 24'7 | -2'3 | 27'2 | ... | ... | -0.965631 |
| 0.207162 | ... | ... | 3'0 | 0'7 | 3'7 | 5650 | 28'7 | -2'5 | 31'4 | ... | ... | -0.998344 |
| 0.169467 | 2'3 | 2'3 | 2'4 | 0'4 | 3'0 | 5700 | 33'0 | -2'7 | 35'7 | ... | ... | -0.998344 |
| 0.143487 | ... | ... | 2'0 | 0'4 | 2'4 | 5750 | 37'3 | -3'0 | 40'3 | ... | ... | -0.998344 |
| 0.118451 | 1'7 | 1'4 | 1'5 | 0'3 | 2'0 | 5800 | 41'7 | -3'1 | 45'0 | ... | ... | -0.998344 |
| 0.098422 | ... | ... | 1'2 | 0'3 | 1'5 | 5850 | 46'4 | -3'2 | 49'6 | ... | ... | -0.998344 |
| 0.078776 | ... | ... | 1'1 | 0'1 | 1'2 | 5900 | 51'2 | -3'2 | 54'4 | ... | ... | -0.998344 |
| 0.069766 | ... | ... | 0'7 | 0'2 | 1'1 | 5950 | 56'0 | -3'3 | 59'3 | ... | ... | -0.998344 |
| 0.056036 | ... | ... | 0'6 | 0'1 | 0'7 | 6000 | 60'6 | -3'3 | 64'1 | ... | ... | -0.998344 |
| 0.048058 | ... | ... | 0'5 | 0'1 | 0'6 | 6050 | 65'5 | -3'3 | 69'0 | ... | ... | -0.998344 |
| 0.040412 | ... | ... | 0'4 | 0'1 | 0'5 | 6100 | 70'4 | -3'4 | 74'0 | ... | ... | -0.998344 |
| 0.032974 | ... | ... | 0'4 | 0'0 | 0'4 | 6150 | 75'4 | -3'3 | 78'7 | ... | ... | -0.998344 |
| 0.031692 | ... | ... | 0'3 | 0'1 | 0'4 | 6200 | 80'3 | -3'3 | 83'6 | ... | ... | -0.998344 |
| 0.024648 | ... | ... | 0'3 | 0'0 | 0'3 | 6250 | 85'2 | -3'4 | 88'6 | ... | ... | -0.998344 |
| 0.023777 | ... | ... | 0'2 | 0'1 | 0'3 | 6300 | 90'2 | -3'4 | 93'6 | ... | ... | -0.998344 |
| 0.016861 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 95'2 | -3'3 | 98'5 | ... | ... | -0.998344 |
| 0.016311 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 100'1 | -3'4 | 103'5 | ... | ... | -0.998344 |
| 0.015804 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 105'1 | -3'4 | 108'5 | ... | ... | -0.998344 |
| 0.015337 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 110'1 | -3'4 | 113'5 | ... | ... | -0.998344 |
| 0.014904 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 115'1 | -3'4 | 118'5 | ... | ... | -0.998344 |
| 0.008374 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 120'1 | -3'4 | 123'5 | ... | ... | -0.998344 |
| 0.008149 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 125'0 | -3'4 | 128'4 | ... | ... | -0.998344 |
| 0.00794 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 130'0 | -3'4 | 133'4 | ... | ... | -0.998344 |
| 0.007743 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 135'0 | -3'4 | 138'4 | ... | ... | -0.998344 |
| 0.007559 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 140'0 | -3'4 | 143'4 | ... | ... | -0.998344 |
| 0.007385 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 145'0 | -3'4 | 148'4 | ... | ... | -0.998344 |
| 0.007222 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 150'0 | -3'4 | 153'4 | ... | ... | -0.998344 |
| 0.007068 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 155'0 | -3'4 | 158'4 | ... | ... | -0.998344 |
| 0.006922 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 160'0 | -3'4 | 163'4 | ... | ... | -0.998344 |
| 0.006784 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 165'0 | -3'4 | 168'4 | ... | ... | -0.998344 |
| 0.006653 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 170'0 | -3'4 | 173'4 | ... | ... | -0.998344 |
| 0.006529 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 175'0 | -3'4 | 178'4 | ... | ... | -0.998344 |
| 0.006411 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 180'0 | -3'4 | 183'4 | ... | ... | -0.998344 |
| 0.006297 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 185'0 | -3'4 | 188'4 | ... | ... | -0.998344 |
| 0.006189 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 190'0 | -3'4 | 193'4 | ... | ... | -0.998344 |
| 0.005989 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 200'0 | -3'4 | 203'4 | ... | ... | -0.998344 |
| 0.005805 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 210'0 | -3'4 | 213'4 | ... | ... | -0.998344 |
| 0.005635 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 220'0 | -3'4 | 223'4 | ... | ... | -0.998344 |
| 0.005479 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 230'0 | -3'4 | 233'4 | ... | ... | -0.998344 |
| 0.005334 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 240'0 | -3'4 | 243'4 | ... | ... | -0.998344 |
| 0.0052 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 250'0 | -3'4 | 253'4 | ... | ... | -0.998344 |
| 0.005074 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 260'0 | -3'4 | 263'4 | ... | ... | -0.998344 |
| 0.004957 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 270'0 | -3'4 | 273'4 | ... | ... | -0.998344 |
| 0.004848 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 280'0 | -3'4 | 283'4 | ... | ... | -0.998344 |
| 0.004744 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 290'0 | -3'4 | 293'4 | ... | ... | -0.998344 |
| 0.004647 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 300'0 | -3'4 | 303'4 | ... | ... | -0.998344 |
| 0.004556 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 310'0 | -3'4 | 313'4 | ... | ... | -0.998344 |
| 0.00447 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 320'0 | -3'4 | 323'4 | ... | ... | -0.998344 |
| 0.004389 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 330'0 | -3'4 | 333'4 | ... | ... | -0.998344 |
| 0.004311 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 340'0 | -3'4 | 343'4 | ... | ... | -0.998344 |
| 0.004238 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 350'0 | -3'4 | 353'4 | ... | ... | -0.998344 |
| 0.004168 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 360'0 | -3'4 | 363'4 | ... | ... | -0.998344 |
| 0.004102 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 370'0 | -3'4 | 373'4 | ... | ... | -0.998344 |
| 0.004038 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 380'0 | -3'4 | 383'4 | ... | ... | -0.998344 |
| 0.003978 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 390'0 | -3'4 | 393'4 | ... | ... | -0.998344 |
| 0.00392 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 400'0 | -3'4 | 403'4 | ... | ... | -0.998344 |
| 0.003865 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 410'0 | -3'4 | 413'4 | ... | ... | -0.998344 |
| 0.003813 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 420'0 | -3'4 | 423'4 | ... | ... | -0.998344 |
| 0.003762 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 430'0 | -3'4 | 433'4 | ... | ... | -0.998344 |
| 0.003714 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 440'0 | -3'4 | 443'4 | ... | ... | -0.998344 |
| 0.003667 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 450'0 | -3'4 | 453'4 | ... | ... | -0.998344 |
| 0.003622 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 460'0 | -3'4 | 463'4 | ... | ... | -0.998344 |
| 0.003579 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 470'0 | -3'4 | 473'4 | ... | ... | -0.998344 |
| 0.003537 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 480'0 | -3'4 | 483'4 | ... | ... | -0.998344 |
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.