Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993745 | ... | ... | 209'6 | 2'2 | 212'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003358 |
| 0.99362 | ... | ... | 199'6 | 2'2 | 202'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003574 |
| 0.993496 | ... | ... | 189'6 | 2'2 | 192'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003807 |
| 0.993375 | ... | ... | 179'6 | 2'2 | 182'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004062 |
| 0.993255 | ... | ... | 169'6 | 2'2 | 172'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00434 |
| 0.993137 | ... | ... | 159'6 | 2'2 | 162'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004647 |
| 0.993021 | ... | ... | 149'6 | 2'2 | 152'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004987 |
| 0.992906 | ... | ... | 139'6 | 2'2 | 142'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005367 |
| 0.992793 | ... | ... | 129'6 | 2'2 | 132'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005795 |
| 0.99268 | ... | ... | 119'6 | 2'2 | 122'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006282 |
| 0.987586 | ... | ... | 109'6 | 2'3 | 112'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006841 |
| 0.987272 | ... | ... | 104'7 | 2'2 | 107'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007155 |
| 0.986934 | ... | ... | 99'7 | 2'2 | 102'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007493 |
| 0.98657 | ... | ... | 94'7 | 2'2 | 97'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007862 |
| 0.986177 | ... | ... | 89'7 | 2'2 | 92'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008265 |
| 0.985748 | ... | ... | 84'7 | 2'2 | 87'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008707 |
| 0.985278 | ... | ... | 79'7 | 2'2 | 82'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009195 |
| 0.984759 | ... | ... | 74'7 | 2'2 | 77'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009735 |
| 0.984183 | ... | ... | 69'7 | 2'2 | 72'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010341 |
| 0.983536 | ... | ... | 64'7 | 2'2 | 67'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011022 |
| 0.982804 | ... | ... | 59'7 | 2'2 | 62'1 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.011796 |
| 0.981967 | ... | ... | 54'7 | 2'2 | 57'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012685 |
| 0.980994 | ... | ... | 49'7 | 2'2 | 52'1 | 3800 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.013717 |
| 0.979851 | ... | ... | 44'7 | 2'2 | 47'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014934 |
| 0.968171 | 41'4 | 41'4 | 40'0 | 2'2 | 42'2 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.027454 |
| 0.965411 | ... | ... | 35'1 | 2'1 | 37'2 | 3950 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.030324 |
| 0.961957 | 33'0 | 29'3 | 30'1 | 2'1 | 32'2 | 4000 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | -0.033909 |
| 0.949096 | ... | ... | 28'2 | 2'1 | 30'3 | 4020 | 0'3 | -0'1 | 0'4 | ... | ... | -0.047259 |
| 0.947942 | ... | ... | 27'2 | 2'1 | 29'3 | 4030 | 0'3 | -0'1 | 0'4 | ... | ... | -0.048444 |
| 0.946724 | ... | ... | 26'2 | 2'1 | 28'3 | 4040 | 0'3 | -0'1 | 0'4 | ... | ... | -0.049695 |
| 0.945434 | ... | ... | 25'2 | 2'1 | 27'3 | 4050 | 0'3 | -0'1 | 0'4 | 0'4 | 0'2 | -0.051018 |
| 0.944065 | ... | ... | 24'2 | 2'1 | 26'3 | 4060 | 0'3 | -0'1 | 0'4 | ... | ... | -0.052421 |
| 0.942611 | ... | ... | 23'3 | 2'0 | 25'3 | 4070 | 0'3 | -0'2 | 0'5 | ... | ... | -0.053911 |
| 0.929729 | ... | ... | 22'3 | 2'1 | 24'4 | 4080 | 0'4 | -0'1 | 0'5 | ... | ... | -0.067117 |
| 0.927779 | ... | ... | 21'3 | 2'1 | 23'4 | 4090 | 0'4 | -0'1 | 0'5 | ... | ... | -0.069106 |
| 0.925694 | 22'6 | 20'4 | 20'4 | 2'0 | 22'4 | 4100 | 0'4 | -0'2 | 0'6 | 0'6 | 0'4 | -0.07123 |
| 0.923456 | ... | ... | 19'5 | 1'7 | 21'4 | 4110 | 0'4 | -0'3 | 0'7 | 0'6 | 0'6 | -0.073506 |
| 0.909848 | ... | ... | 18'5 | 2'0 | 20'5 | 4120 | 0'5 | -0'2 | 0'7 | ... | ... | -0.087366 |
| 0.906938 | ... | ... | 17'6 | 1'7 | 19'5 | 4130 | 0'5 | -0'3 | 1'0 | ... | ... | -0.090319 |
| 0.903796 | ... | ... | 16'7 | 1'6 | 18'5 | 4140 | 0'5 | -0'4 | 1'1 | ... | ... | -0.093507 |
| 0.889414 | 16'6 | 15'6 | 15'7 | 1'7 | 17'6 | 4150 | 0'6 | -0'3 | 1'1 | 1'1 | 0'6 | -0.108091 |
| 0.885377 | ... | ... | 15'0 | 1'6 | 16'6 | 4160 | 0'6 | -0'4 | 1'2 | 0'7 | 0'7 | -0.112177 |
| 0.88096 | ... | ... | 14'1 | 1'5 | 15'6 | 4170 | 0'6 | -0'5 | 1'3 | ... | ... | -0.116642 |
| 0.865259 | ... | ... | 13'3 | 1'4 | 14'7 | 4180 | 0'7 | -0'6 | 1'5 | ... | ... | -0.132517 |
| 0.849373 | ... | ... | 12'3 | 1'5 | 14'0 | 4190 | 1'0 | -0'6 | 1'6 | ... | ... | -0.148552 |
| 0.83314 | 13'2 | 11'4 | 11'4 | 1'5 | 13'1 | 4200 | 1'1 | -0'6 | 1'7 | 1'7 | 1'1 | -0.16492 |
| 0.807967 | ... | ... | 10'6 | 1'5 | 12'3 | 4210 | 1'3 | -0'5 | 2'0 | ... | ... | -0.19027 |
| 0.790968 | 10'1 | 10'1 | 10'0 | 1'4 | 11'4 | 4220 | 1'4 | -0'6 | 2'2 | 1'5 | 1'5 | -0.20737 |
| 0.765994 | ... | ... | 9'3 | 1'3 | 10'6 | 4230 | 1'6 | -0'7 | 2'5 | 2'7 | 1'5 | -0.232471 |
| 0.747397 | 9'3 | 9'3 | 8'5 | 1'2 | 9'7 | 4240 | 2'0 | -0'7 | 2'7 | 3'1 | 3'1 | -0.257455 |
| 0.716013 | 9'6 | 7'1 | 8'0 | 1'2 | 9'2 | 4250 | 2'2 | -1'0 | 3'2 | 3'4 | 2'0 | -0.282651 |
| 0.690391 | 7'6 | 7'1 | 7'3 | 1'1 | 8'4 | 4260 | 2'4 | -1'1 | 3'5 | 2'5 | 2'5 | -0.308349 |
| 0.660002 | 6'6 | 6'4 | 6'7 | 1'0 | 7'7 | 4270 | 2'7 | -1'2 | 4'1 | 4'3 | 4'3 | -0.338814 |
| 0.633039 | 6'1 | 6'1 | 6'2 | 0'7 | 7'1 | 4280 | 3'1 | -1'3 | 4'4 | 4'5 | 3'0 | -0.365829 |
| 0.602103 | 6'2 | 6'1 | 5'6 | 0'6 | 6'4 | 4290 | 3'4 | -1'4 | 5'0 | ... | ... | -0.396811 |
| 0.569197 | 6'3 | 4'4 | 5'2 | 0'6 | 6'0 | 4300 | 4'0 | -1'4 | 5'4 | 5'6 | 3'6 | -0.429752 |
| 0.53707 | 5'3 | 4'3 | 4'6 | 0'6 | 5'4 | 4310 | 4'4 | -1'4 | 6'0 | 5'3 | 4'3 | -0.461898 |
| 0.505129 | 5'0 | 3'7 | 4'3 | 0'4 | 4'7 | 4320 | 4'7 | -1'6 | 6'5 | 5'6 | 5'0 | -0.493844 |
| 0.472432 | 4'5 | 3'3 | 3'7 | 0'4 | 4'3 | 4330 | 5'3 | -1'6 | 7'1 | ... | ... | -0.526533 |
| 0.439205 | 4'0 | 3'1 | 3'4 | 0'3 | 3'7 | 4340 | 5'7 | -1'7 | 7'6 | 6'3 | 6'0 | -0.559737 |
| 0.407707 | 3'6 | 2'5 | 3'1 | 0'3 | 3'4 | 4350 | 6'4 | -1'7 | 8'3 | 7'3 | 6'5 | -0.5912 |
| 0.3765 | 3'2 | 2'4 | 2'7 | 0'2 | 3'1 | 4360 | 7'1 | -2'0 | 9'1 | ... | ... | -0.622358 |
| 0.345169 | 2'5 | 2'4 | 2'4 | 0'2 | 2'6 | 4370 | 7'6 | -2'0 | 9'6 | 8'2 | 8'2 | -0.653624 |
| 0.313261 | 2'4 | 2'0 | 2'2 | 0'1 | 2'3 | 4380 | 8'3 | -2'0 | 10'3 | ... | ... | -0.685447 |
| 0.286567 | ... | ... | 1'7 | 0'2 | 2'1 | 4390 | 9'1 | -2'0 | 11'1 | ... | ... | -0.712054 |
| 0.253072 | 2'1 | 1'3 | 1'5 | 0'1 | 1'6 | 4400 | 9'6 | -2'1 | 11'7 | 12'3 | 9'6 | -0.745417 |
| 0.233892 | 1'5 | 1'5 | 1'4 | 0'1 | 1'5 | 4410 | 10'4 | -2'2 | 12'6 | ... | ... | -0.772544 |
| 0.21574 | 1'5 | 1'2 | 1'3 | 0'1 | 1'4 | 4420 | 11'3 | -2'2 | 13'5 | ... | ... | -0.791043 |
| 0.189401 | 1'3 | 1'2 | 1'1 | 0'1 | 1'2 | 4430 | 12'2 | -2'1 | 14'3 | ... | ... | -0.808732 |
| 0.172208 | ... | ... | 1'0 | 0'1 | 1'1 | 4440 | 13'1 | -2'1 | 15'2 | ... | ... | -0.825798 |
| 0.155442 | 1'0 | 0'7 | 0'7 | 0'1 | 1'0 | 4450 | 14'0 | -2'1 | 16'1 | ... | ... | -0.84242 |
| 0.138943 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 14'7 | -2'2 | 17'1 | ... | ... | -0.858761 |
| 0.122531 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 4470 | 15'6 | -2'2 | 18'0 | ... | ... | -0.874986 |
| 0.11818 | 0'5 | 0'5 | 0'5 | 0'1 | 0'6 | 4480 | 16'6 | -2'1 | 18'7 | ... | ... | -0.879282 |
| 0.102334 | ... | ... | 0'5 | 0'0 | 0'5 | 4490 | 17'5 | -2'2 | 19'7 | ... | ... | -0.894907 |
| 0.086097 | 0'5 | 0'4 | 0'4 | 0'0 | 0'4 | 4500 | 18'4 | -2'2 | 20'6 | 21'5 | 18'2 | -0.910877 |
| 0.083312 | ... | ... | 0'4 | 0'0 | 0'4 | 4510 | 19'4 | -2'2 | 21'6 | ... | ... | -0.913609 |
| 0.06692 | ... | ... | 0'4 | -0'1 | 0'3 | 4520 | 20'3 | -2'3 | 22'6 | ... | ... | -0.929653 |
| 0.064875 | ... | ... | 0'3 | 0'0 | 0'3 | 4530 | 21'3 | -2'2 | 23'5 | ... | ... | -0.931641 |
| 0.062978 | ... | ... | 0'3 | 0'0 | 0'3 | 4540 | 22'3 | -2'2 | 24'5 | ... | ... | -0.933485 |
| 0.046346 | 0'4 | 0'4 | 0'3 | -0'1 | 0'2 | 4550 | 23'2 | -2'3 | 25'5 | ... | ... | -0.949621 |
| 0.045047 | ... | ... | 0'3 | -0'1 | 0'2 | 4560 | 24'2 | -2'3 | 26'5 | ... | ... | -0.950869 |
| 0.04062 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4600 | 28'2 | -2'2 | 30'4 | 30'3 | 29'2 | -0.955101 |
| 0.036357 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4650 | 33'2 | -2'2 | 35'4 | ... | ... | -0.95915 |
| 0.033043 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4700 | 38'2 | -2'2 | 40'4 | 40'3 | 37'6 | -0.962273 |
| 0.018069 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 43'1 | -2'2 | 45'3 | ... | ... | -0.976244 |
| 0.01671 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4800 | 48'1 | -2'2 | 50'3 | ... | ... | -0.977442 |
| 0.015576 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 53'1 | -2'2 | 55'3 | ... | ... | -0.978428 |
| 0.014613 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4900 | 58'1 | -2'2 | 60'3 | ... | ... | -0.979254 |
| 0.013783 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4950 | 63'1 | -2'2 | 65'3 | ... | ... | -0.979953 |
| 0.013062 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 68'1 | -2'2 | 70'3 | 71'3 | 67'6 | -0.980553 |
| 0.012427 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'1 | -2'2 | 75'3 | ... | ... | -0.981073 |
| 0.011864 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 78'1 | -2'2 | 80'3 | ... | ... | -0.981525 |
| 0.011362 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'1 | -2'2 | 85'3 | ... | ... | -0.981922 |
| 0.010909 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5200 | 88'1 | -2'2 | 90'3 | ... | ... | -0.982274 |
| 0.0105 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'1 | -2'2 | 95'3 | ... | ... | -0.982587 |
| 0.010128 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 98'1 | -2'2 | 100'3 | ... | ... | -0.982865 |
| 0.009787 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'1 | -2'2 | 105'3 | ... | ... | -0.983115 |
| 0.009475 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'1 | -2'1 | 110'2 | ... | ... | -0.983339 |
| 0.008922 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'0 | -2'2 | 120'2 | ... | ... | -0.990271 |
| 0.008446 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'0 | -2'2 | 130'2 | ... | ... | -0.99018 |
| 0.008031 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'0 | -2'2 | 140'2 | ... | ... | -0.990088 |
| 0.007668 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'0 | -2'2 | 150'2 | ... | ... | -0.989998 |
| 0.007345 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'0 | -2'2 | 160'2 | ... | ... | -0.989907 |
| 0.007056 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'0 | -2'2 | 170'2 | ... | ... | -0.989818 |
| 0.006798 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'0 | -2'2 | 180'2 | ... | ... | -0.989728 |
| 0.006563 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'0 | -2'2 | 190'2 | ... | ... | -0.98964 |
| 0.00635 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'0 | -2'2 | 200'2 | ... | ... | -0.989551 |
| 0.006156 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'0 | -2'2 | 210'2 | ... | ... | -0.989463 |
| 0.005977 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'0 | -2'2 | 220'2 | ... | ... | -0.989376 |
| 0.005813 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'0 | -2'2 | 230'2 | ... | ... | -0.989289 |
| 0.005662 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'0 | -2'2 | 240'2 | ... | ... | -0.989202 |
| 0.00552 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'0 | -2'2 | 250'2 | ... | ... | -0.989116 |
| 0.005389 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'0 | -2'2 | 260'2 | ... | ... | -0.98903 |
| 0.005267 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'0 | -2'2 | 270'2 | ... | ... | -0.988945 |
| 0.005153 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'0 | -2'2 | 280'2 | ... | ... | -0.98886 |
| 0.005046 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'0 | -2'2 | 290'2 | ... | ... | -0.988775 |
| 0.004945 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'0 | -2'2 | 300'2 | ... | ... | -0.988691 |
| 0.00485 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 308'0 | -2'2 | 310'2 | ... | ... | -0.988607 |
| 0.004761 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 318'0 | -2'2 | 320'2 | ... | ... | -0.988523 |
| 0.004677 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 328'0 | -2'2 | 330'2 | ... | ... | -0.98844 |
| 0.004597 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 338'0 | -2'2 | 340'2 | ... | ... | -0.988357 |
| 0.004521 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 348'0 | -2'2 | 350'2 | ... | ... | -0.988274 |
| 0.004449 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 358'0 | -2'2 | 360'2 | ... | ... | -0.988191 |
| 0.004381 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 368'0 | -2'2 | 370'2 | ... | ... | -0.988109 |
| 0.004253 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 388'0 | -2'2 | 390'2 | ... | ... | -0.987946 |
| 0.004137 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 408'0 | -2'2 | 410'2 | ... | ... | -0.987784 |
| 0.004083 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 418'0 | -2'2 | 420'2 | ... | ... | -0.987704 |
| 0.004031 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 428'0 | -2'2 | 430'2 | ... | ... | -0.987623 |
| 0.003981 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 438'0 | -2'2 | 440'2 | ... | ... | -0.987543 |
| 0.003843 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'0 | -2'2 | 470'2 | ... | ... | -0.987305 |
| 0.003645 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 518'0 | -2'2 | 520'2 | ... | ... | -0.986913 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'0 | -2'2 | 570'2 | ... | ... | -0.986527 |
| 0.003213 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'0 | -2'2 | 670'2 | ... | ... | -0.985771 |
| 0.003011 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'0 | -2'2 | 770'2 | ... | ... | -0.985035 |
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.