Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986478 | ... | ... | 281'4 | 0'0 | 281'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002591 |
| 0.98614 | ... | ... | 271'4 | 0'0 | 271'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002721 |
| 0.985794 | ... | ... | 261'4 | 0'0 | 261'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002858 |
| 0.985439 | ... | ... | 251'4 | 0'0 | 251'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003005 |
| 0.985073 | ... | ... | 241'4 | 0'0 | 241'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003161 |
| 0.984695 | ... | ... | 231'4 | 0'0 | 231'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003329 |
| 0.984301 | ... | ... | 221'4 | 0'0 | 221'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003509 |
| 0.98389 | ... | ... | 211'4 | 0'0 | 211'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003702 |
| 0.98346 | ... | ... | 201'4 | 0'0 | 201'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003912 |
| 0.983006 | ... | ... | 191'4 | 0'0 | 191'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004141 |
| 0.982524 | ... | ... | 181'4 | 0'0 | 181'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00439 |
| 0.982011 | ... | ... | 171'4 | 0'0 | 171'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004664 |
| 0.981459 | ... | ... | 161'4 | 0'0 | 161'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004966 |
| 0.980861 | ... | ... | 151'4 | 0'0 | 151'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005303 |
| 0.980208 | ... | ... | 141'4 | 0'0 | 141'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005679 |
| 0.979857 | ... | ... | 136'4 | 0'0 | 136'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005885 |
| 0.979488 | ... | ... | 131'4 | 0'0 | 131'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006105 |
| 0.979098 | ... | ... | 126'4 | 0'0 | 126'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006339 |
| 0.978684 | ... | ... | 121'4 | 0'0 | 121'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006589 |
| 0.978245 | ... | ... | 116'4 | 0'0 | 116'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006859 |
| 0.977776 | ... | ... | 111'4 | 0'0 | 111'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007149 |
| 0.977274 | ... | ... | 106'4 | 0'0 | 106'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007462 |
| 0.976735 | ... | ... | 101'4 | 0'0 | 101'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007802 |
| 0.976152 | ... | ... | 96'4 | 0'0 | 96'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008172 |
| 0.97552 | ... | ... | 91'4 | 0'0 | 91'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008576 |
| 0.97483 | ... | ... | 86'4 | 0'0 | 86'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009021 |
| 0.974073 | ... | ... | 81'4 | 0'0 | 81'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009512 |
| 0.967972 | ... | ... | 76'5 | 0'0 | 76'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010058 |
| 0.966722 | ... | ... | 71'5 | 0'0 | 71'5 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018144 |
| 0.965319 | ... | ... | 66'5 | 0'0 | 66'5 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01928 |
| 0.963731 | ... | ... | 61'5 | 0'0 | 61'5 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.02057 |
| 0.961915 | ... | ... | 56'5 | 0'0 | 56'5 | 4850 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.029661 |
| 0.947092 | ... | ... | 51'7 | 0'0 | 51'7 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.03912 |
| 0.931874 | ... | ... | 47'1 | 0'0 | 47'1 | 4950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.049287 |
| 0.930938 | ... | ... | 46'1 | 0'0 | 46'1 | 4960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.050087 |
| 0.923391 | ... | ... | 44'2 | 0'0 | 44'2 | 4980 | 0'6 | 0'0 | 0'6 | ... | ... | -0.058488 |
| 0.915689 | ... | ... | 42'3 | 0'0 | 42'3 | 5000 | 1'1 | 0'2 | 0'7 | 1'1 | 1'0 | -0.078542 |
| 0.907788 | ... | ... | 40'4 | 0'0 | 40'4 | 5020 | 1'0 | 0'0 | 1'0 | ... | ... | -0.075442 |
| 0.899638 | ... | ... | 38'5 | 0'0 | 38'5 | 5040 | 1'2 | 0'0 | 1'2 | ... | ... | -0.089773 |
| 0.892987 | ... | ... | 37'6 | 0'0 | 37'6 | 5050 | 1'2 | 0'0 | 1'2 | 1'4 | 1'2 | -0.091395 |
| 0.886353 | ... | ... | 36'7 | 0'0 | 36'7 | 5060 | 1'3 | 0'0 | 1'3 | ... | ... | -0.098571 |
| 0.877632 | ... | ... | 35'0 | 0'0 | 35'0 | 5080 | 1'5 | 0'0 | 1'5 | ... | ... | -0.112801 |
| 0.863996 | ... | ... | 33'2 | 0'0 | 33'2 | 5100 | 1'7 | 0'0 | 1'7 | ... | ... | -0.127012 |
| 0.846052 | ... | ... | 31'5 | 0'0 | 31'5 | 5120 | 2'1 | 0'0 | 2'1 | ... | ... | -0.141349 |
| 0.8321 | ... | ... | 29'7 | 0'0 | 29'7 | 5140 | 2'4 | 0'0 | 2'4 | ... | ... | -0.160073 |
| 0.821267 | ... | ... | 29'1 | 0'0 | 29'1 | 5150 | 2'5 | 0'0 | 2'5 | ... | ... | -0.167403 |
| 0.810592 | ... | ... | 28'3 | 0'0 | 28'3 | 5160 | 2'7 | 0'0 | 2'7 | ... | ... | -0.178645 |
| 0.789567 | ... | ... | 26'7 | 0'0 | 26'7 | 5180 | 3'3 | 0'0 | 3'3 | ... | ... | -0.200663 |
| 0.768768 | ... | ... | 25'3 | 0'0 | 25'3 | 5200 | 3'7 | 0'0 | 3'7 | ... | ... | -0.222317 |
| 0.745479 | ... | ... | 24'0 | 0'0 | 24'0 | 5220 | 4'4 | 0'0 | 4'4 | ... | ... | -0.246525 |
| 0.724767 | ... | ... | 22'4 | 0'0 | 22'4 | 5240 | 5'1 | 0'0 | 5'1 | ... | ... | -0.270236 |
| 0.738531 | 20'4 | 20'4 | 21'7 | -1'3 | 20'4 | 5250 | 5'0 | -0'3 | 5'3 | 5'0 | 5'0 | -0.274092 |
| 0.699795 | ... | ... | 21'2 | 0'0 | 21'2 | 5260 | 6'1 | 0'3 | 5'6 | 6'1 | 6'1 | -0.299529 |
| 0.676958 | ... | ... | 19'7 | 0'0 | 19'7 | 5280 | 6'1 | -0'3 | 6'4 | 6'1 | 6'1 | -0.313645 |
| 0.65113 | ... | ... | 18'6 | 0'0 | 18'6 | 5300 | 7'2 | 0'0 | 7'2 | ... | ... | -0.343793 |
| 0.625902 | ... | ... | 17'5 | 0'0 | 17'5 | 5320 | 8'1 | 0'0 | 8'1 | ... | ... | -0.369692 |
| 0.601022 | ... | ... | 16'4 | 0'0 | 16'4 | 5340 | 9'0 | 0'0 | 9'0 | ... | ... | -0.39518 |
| 0.588977 | ... | ... | 15'7 | 0'0 | 15'7 | 5350 | 9'3 | 0'0 | 9'3 | ... | ... | -0.407495 |
| 0.576272 | ... | ... | 15'3 | 0'0 | 15'3 | 5360 | 9'7 | 0'0 | 9'7 | ... | ... | -0.420495 |
| 0.55116 | ... | ... | 14'3 | 0'0 | 14'3 | 5380 | 10'7 | 0'0 | 10'7 | ... | ... | -0.44616 |
| 0.526271 | ... | ... | 13'3 | 0'0 | 13'3 | 5400 | 11'7 | 0'0 | 11'7 | ... | ... | -0.471568 |
| 0.501403 | ... | ... | 12'3 | 0'0 | 12'3 | 5420 | 12'7 | 0'0 | 12'7 | ... | ... | -0.496932 |
| 0.476812 | ... | ... | 11'4 | 0'0 | 11'4 | 5440 | 14'0 | 0'0 | 14'0 | ... | ... | -0.521994 |
| 0.458076 | 9'6 | 9'6 | 11'1 | -1'3 | 9'6 | 5450 | 14'5 | 0'0 | 14'5 | ... | ... | -0.53417 |
| 0.453025 | ... | ... | 10'6 | 0'0 | 10'6 | 5460 | 15'2 | 0'0 | 15'2 | ... | ... | -0.546214 |
| 0.42964 | ... | ... | 10'0 | 0'0 | 10'0 | 5480 | 16'4 | 0'0 | 16'4 | ... | ... | -0.570007 |
| 0.404191 | 9'0 | 8'0 | 9'2 | -0'2 | 9'0 | 5500 | 17'6 | 0'0 | 17'6 | ... | ... | -0.593559 |
| 0.384724 | ... | ... | 8'5 | 0'0 | 8'5 | 5520 | 19'1 | 0'0 | 19'1 | ... | ... | -0.615657 |
| 0.361756 | ... | ... | 7'7 | 0'0 | 7'7 | 5540 | 20'3 | 0'0 | 20'3 | ... | ... | -0.639009 |
| 0.346741 | 8'0 | 7'2 | 7'5 | -0'3 | 7'2 | 5550 | 21'1 | 0'0 | 21'1 | ... | ... | -0.649049 |
| 0.342079 | ... | ... | 7'3 | 0'0 | 7'3 | 5560 | 21'7 | 0'0 | 21'7 | ... | ... | -0.658957 |
| 0.320901 | ... | ... | 6'6 | 0'0 | 6'6 | 5580 | 23'2 | 0'0 | 23'2 | ... | ... | -0.680461 |
| 0.30394 | 6'3 | 6'3 | 6'2 | 0'1 | 6'3 | 5600 | 24'6 | 0'0 | 24'6 | ... | ... | -0.699816 |
| 0.287518 | 6'0 | 6'0 | 5'7 | 0'1 | 6'0 | 5620 | 26'2 | 0'0 | 26'2 | ... | ... | -0.718972 |
| 0 | ... | ... | ... | ... | ... | 5640 | ... | ... | ... | ... | ... | 0 |
| 0.25732 | ... | ... | 5'1 | 0'0 | 5'1 | 5650 | 28'5 | 0'0 | 28'5 | ... | ... | -0.744867 |
| 0 | ... | ... | ... | ... | ... | 5660 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 5680 | ... | ... | ... | ... | ... | 0 |
| 0.219472 | ... | ... | 4'2 | 0'0 | 4'2 | 5700 | 32'5 | 0'0 | 32'5 | ... | ... | -0.786253 |
| 0.182565 | ... | ... | 3'3 | 0'0 | 3'3 | 5750 | 36'6 | 0'0 | 36'6 | ... | ... | -0.824083 |
| 0.141133 | 2'3 | 2'3 | 2'6 | -0'3 | 2'3 | 5800 | 41'1 | 0'0 | 41'1 | ... | ... | -0.854108 |
| 0.128408 | ... | ... | 2'2 | 0'0 | 2'2 | 5850 | 45'5 | 0'0 | 45'5 | ... | ... | -0.879315 |
| 0.108635 | ... | ... | 1'7 | 0'0 | 1'7 | 5900 | 50'2 | 0'0 | 50'2 | ... | ... | -0.89934 |
| 0.089471 | ... | ... | 1'4 | 0'0 | 1'4 | 5950 | 54'7 | 0'0 | 54'7 | ... | ... | -0.918893 |
| 0.070417 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 59'5 | 0'0 | 59'5 | ... | ... | -0.932954 |
| 0.056529 | ... | ... | 0'7 | 0'0 | 0'7 | 6050 | 64'2 | 0'0 | 64'2 | ... | ... | -0.952821 |
| 0.048452 | ... | ... | 0'6 | 0'0 | 0'6 | 6100 | 69'1 | 0'0 | 69'1 | ... | ... | -0.96068 |
| 0.040723 | ... | ... | 0'5 | 0'0 | 0'5 | 6150 | 74'0 | 0'0 | 74'0 | ... | ... | -0.968292 |
| 0.039046 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 79'0 | 0'0 | 79'0 | ... | ... | -0.969017 |
| 0.037536 | ... | ... | 0'5 | 0'0 | 0'5 | 6250 | 84'0 | 0'0 | 84'0 | ... | ... | -0.969656 |
| 0.030723 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 88'7 | 0'0 | 88'7 | ... | ... | -0.976448 |
| 0.029646 | ... | ... | 0'4 | 0'0 | 0'4 | 6350 | 93'7 | 0'0 | 93'7 | ... | ... | -0.9767 |
| 0.023108 | ... | ... | 0'3 | 0'0 | 0'3 | 6400 | 98'6 | 0'0 | 98'6 | ... | ... | -0.983354 |
| 0.022365 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 103'6 | 0'0 | 103'6 | ... | ... | -0.983287 |
| 0.021681 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 108'6 | 0'0 | 108'6 | ... | ... | -0.98322 |
| 0.015409 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 113'5 | 0'0 | 113'5 | ... | ... | -0.989772 |
| 0.014969 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 118'5 | 0'0 | 118'5 | ... | ... | -0.989428 |
| 0.014559 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 123'5 | 0'0 | 123'5 | ... | ... | -0.989108 |
| 0.008182 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 128'4 | 0'0 | 128'4 | ... | ... | -0.996285 |
| 0.00797 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 133'4 | 0'0 | 133'4 | ... | ... | -0.995578 |
| 0.007771 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 138'4 | 0'0 | 138'4 | ... | ... | -0.994955 |
| 0.007584 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 143'4 | 0'0 | 143'4 | ... | ... | -0.994395 |
| 0.007408 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 148'4 | 0'0 | 148'4 | ... | ... | -0.993885 |
| 0.007243 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 153'4 | 0'0 | 153'4 | ... | ... | -0.993415 |
| 0.007087 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 158'4 | 0'0 | 158'4 | ... | ... | -0.992981 |
| 0.00694 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 163'4 | 0'0 | 163'4 | ... | ... | -0.992577 |
| 0.0068 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 168'4 | 0'0 | 168'4 | ... | ... | -0.992199 |
| 0.006668 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 173'4 | 0'0 | 173'4 | ... | ... | -0.991845 |
| 0.006542 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 178'4 | 0'0 | 178'4 | ... | ... | -0.991509 |
| 0.006423 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 183'4 | 0'0 | 183'4 | ... | ... | -0.991193 |
| 0.006308 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 188'4 | 0'0 | 188'4 | ... | ... | -0.990893 |
| 0.006199 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 193'4 | 0'0 | 193'4 | ... | ... | -0.990607 |
| 0.006096 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 198'4 | 0'0 | 198'4 | ... | ... | -0.990334 |
| 0.005997 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 203'4 | 0'0 | 203'4 | ... | ... | -0.990074 |
| 0.005902 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 208'4 | 0'0 | 208'4 | ... | ... | -0.989826 |
| 0.005812 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 213'4 | 0'0 | 213'4 | ... | ... | -0.989587 |
| 0.005724 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 218'4 | 0'0 | 218'4 | ... | ... | -0.989357 |
| 0.00556 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 228'4 | 0'0 | 228'4 | ... | ... | -0.988922 |
| 0.005408 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 238'4 | 0'0 | 238'4 | ... | ... | -0.988517 |
| 0.005268 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 248'4 | 0'0 | 248'4 | ... | ... | -0.988137 |
| 0.005137 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 258'4 | 0'0 | 258'4 | ... | ... | -0.98778 |
| 0.005015 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 268'4 | 0'0 | 268'4 | ... | ... | -0.987442 |
| 0.004901 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 278'4 | 0'0 | 278'4 | ... | ... | -0.987121 |
| 0.004794 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 288'4 | 0'0 | 288'4 | ... | ... | -0.986815 |
| 0.004694 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 298'4 | 0'0 | 298'4 | ... | ... | -0.986523 |
| 0.004599 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 308'4 | 0'0 | 308'4 | ... | ... | -0.986243 |
| 0.00451 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 318'4 | 0'0 | 318'4 | ... | ... | -0.985974 |
| 0.004426 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 328'4 | 0'0 | 328'4 | ... | ... | -0.985715 |
| 0.004346 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 338'4 | 0'0 | 338'4 | ... | ... | -0.985465 |
| 0.00427 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 348'4 | 0'0 | 348'4 | ... | ... | -0.985223 |
| 0.004198 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 358'4 | 0'0 | 358'4 | ... | ... | -0.984988 |
| 0.00413 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 368'4 | 0'0 | 368'4 | ... | ... | -0.984761 |
| 0.004065 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 378'4 | 0'0 | 378'4 | ... | ... | -0.98454 |
| 0.004003 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 388'4 | 0'0 | 388'4 | ... | ... | -0.984325 |
| 0.003943 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 398'4 | 0'0 | 398'4 | ... | ... | -0.984115 |
| 0.003887 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 408'4 | 0'0 | 408'4 | ... | ... | -0.98391 |
| 0.003833 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 418'4 | 0'0 | 418'4 | ... | ... | -0.983709 |
| 0.003781 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 428'4 | 0'0 | 428'4 | ... | ... | -0.983513 |
| 0.003731 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 438'4 | 0'0 | 438'4 | ... | ... | -0.983321 |
| 0.003683 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 448'4 | 0'0 | 448'4 | ... | ... | -0.983133 |
| 0.003638 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 458'4 | 0'0 | 458'4 | ... | ... | -0.982949 |
| 0.003261 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 558'4 | 0'0 | 558'4 | ... | ... | -0.981257 |
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.