Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988078 | ... | ... | 266'0 | -7'0 | 259'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002858 |
| 0.987884 | ... | ... | 256'0 | -7'0 | 249'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003008 |
| 0.987691 | ... | ... | 246'0 | -7'0 | 239'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003167 |
| 0.987501 | ... | ... | 236'0 | -7'0 | 229'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003338 |
| 0.987314 | ... | ... | 226'0 | -7'0 | 219'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003521 |
| 0.987128 | ... | ... | 216'0 | -7'0 | 209'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003719 |
| 0.986945 | ... | ... | 206'0 | -7'0 | 199'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003933 |
| 0.986763 | ... | ... | 196'0 | -7'0 | 189'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004166 |
| 0.986584 | ... | ... | 186'0 | -7'0 | 179'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004421 |
| 0.986407 | ... | ... | 176'0 | -7'0 | 169'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004702 |
| 0.986231 | ... | ... | 166'0 | -7'0 | 159'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005012 |
| 0.986056 | ... | ... | 156'0 | -7'0 | 149'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005357 |
| 0.985884 | ... | ... | 146'0 | -7'0 | 139'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005744 |
| 0.985713 | ... | ... | 136'0 | -7'0 | 129'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006183 |
| 0.985627 | ... | ... | 131'0 | -7'0 | 124'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006425 |
| 0.985543 | ... | ... | 126'0 | -7'0 | 119'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006684 |
| 0.985459 | ... | ... | 121'0 | -7'0 | 114'0 | 4150 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.006962 |
| 0.985375 | ... | ... | 116'0 | -7'0 | 109'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007262 |
| 0.985291 | ... | ... | 111'0 | -7'0 | 104'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007587 |
| 0.985208 | ... | ... | 106'0 | -7'0 | 99'0 | 4300 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | -0.007941 |
| 0.985126 | ... | ... | 101'0 | -7'0 | 94'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008326 |
| 0.979433 | ... | ... | 96'0 | -6'7 | 89'1 | 4400 | 0'1 | 0'0 | 0'1 | 0'3 | 0'3 | -0.008747 |
| 0.978999 | ... | ... | 91'0 | -6'7 | 84'1 | 4450 | 0'2 | 0'1 | 0'1 | 0'3 | 0'3 | -0.015731 |
| 0.972958 | ... | ... | 86'1 | -6'7 | 79'2 | 4500 | 0'3 | 0'1 | 0'2 | 0'4 | 0'4 | -0.022447 |
| 0.966748 | ... | ... | 81'1 | -6'6 | 74'3 | 4550 | 0'4 | 0'2 | 0'2 | ... | ... | -0.029219 |
| 0.960241 | ... | ... | 76'2 | -6'6 | 69'4 | 4600 | 0'5 | 0'2 | 0'3 | 0'6 | 0'4 | -0.036228 |
| 0.953319 | ... | ... | 71'3 | -6'6 | 64'5 | 4650 | 0'6 | 0'3 | 0'3 | 0'6 | 0'6 | -0.043619 |
| 0.941076 | ... | ... | 66'4 | -6'5 | 59'7 | 4700 | 1'0 | 0'3 | 0'5 | 1'3 | 1'0 | -0.056334 |
| 0.92835 | ... | ... | 61'5 | -6'4 | 55'1 | 4750 | 1'2 | 0'4 | 0'6 | 2'0 | 0'4 | -0.069478 |
| 0.910624 | ... | ... | 56'7 | -6'3 | 50'4 | 4800 | 1'5 | 0'5 | 1'0 | 2'3 | 1'5 | -0.08757 |
| 0.88831 | ... | ... | 52'1 | -6'1 | 46'0 | 4850 | 2'0 | 0'6 | 1'2 | 3'1 | 2'1 | -0.106391 |
| 0.861786 | ... | ... | 47'4 | -5'7 | 41'5 | 4900 | 2'5 | 1'0 | 1'5 | 3'2 | 2'6 | -0.133549 |
| 0.831308 | ... | ... | 43'1 | -5'6 | 37'3 | 4950 | 3'4 | 1'3 | 2'1 | 5'0 | 3'0 | -0.167557 |
| 0.794464 | 33'1 | 29'0 | 38'6 | -5'3 | 33'3 | 5000 | 4'4 | 1'5 | 2'7 | 6'4 | 2'4 | -0.204457 |
| 0.75253 | ... | ... | 34'5 | -5'0 | 29'5 | 5050 | 5'5 | 2'0 | 3'5 | 7'4 | 3'2 | -0.244309 |
| 0.706662 | ... | ... | 30'5 | -4'4 | 26'1 | 5100 | 7'1 | 2'3 | 4'6 | 9'7 | 4'2 | -0.290526 |
| 0.659006 | ... | ... | 27'0 | -4'2 | 22'6 | 5150 | 8'6 | 2'6 | 6'0 | 12'0 | 8'0 | -0.338438 |
| 0.607745 | 22'1 | 15'3 | 23'5 | -3'7 | 19'6 | 5200 | 10'6 | 3'1 | 7'5 | 14'4 | 8'7 | -0.389877 |
| 0.555303 | 18'5 | 13'2 | 20'4 | -3'4 | 17'0 | 5250 | 13'0 | 3'4 | 9'4 | 16'6 | 10'2 | -0.442414 |
| 0.502464 | 13'7 | 11'1 | 17'5 | -3'1 | 14'4 | 5300 | 15'4 | 3'7 | 11'5 | 19'3 | 12'4 | -0.495267 |
| 0.45065 | 13'1 | 9'2 | 15'0 | -2'5 | 12'3 | 5350 | 18'3 | 4'2 | 14'1 | 23'0 | 15'1 | -0.547014 |
| 0.40088 | 14'2 | 7'6 | 12'6 | -2'2 | 10'4 | 5400 | 21'4 | 4'6 | 16'6 | ... | ... | -0.596645 |
| 0.353979 | 11'1 | 6'5 | 10'6 | -1'7 | 8'7 | 5450 | 24'7 | 5'1 | 19'6 | 28'7 | 25'4 | -0.643337 |
| 0.309007 | 8'2 | 5'1 | 9'0 | -1'5 | 7'3 | 5500 | 28'3 | 5'3 | 23'0 | 29'0 | 26'2 | -0.688027 |
| 0.268007 | 6'0 | 6'0 | 7'4 | -1'3 | 6'1 | 5550 | 32'1 | 5'6 | 26'3 | ... | ... | -0.728684 |
| 0.232041 | 6'3 | 3'6 | 6'1 | -1'0 | 5'1 | 5600 | 36'0 | 5'7 | 30'1 | ... | ... | -0.76682 |
| 0.196368 | 4'6 | 3'0 | 5'0 | -0'7 | 4'1 | 5650 | 40'0 | 6'0 | 34'0 | ... | ... | -0.802399 |
| 0.166661 | 4'2 | 2'5 | 4'1 | -0'6 | 3'3 | 5700 | 44'2 | 6'2 | 38'0 | 44'0 | 44'0 | -0.831925 |
| 0.140584 | 3'2 | 1'7 | 3'3 | -0'5 | 2'6 | 5750 | 48'5 | 6'3 | 42'2 | ... | ... | -0.857755 |
| 0.118477 | 2'4 | 1'5 | 2'6 | -0'4 | 2'2 | 5800 | 53'1 | 6'4 | 46'5 | ... | ... | -0.879554 |
| 0.100724 | 2'1 | 1'7 | 2'2 | -0'3 | 1'7 | 5850 | 57'6 | 6'5 | 51'1 | ... | ... | -0.896947 |
| 0.083286 | 1'7 | 1'1 | 1'6 | -0'2 | 1'4 | 5900 | 62'3 | 6'5 | 55'6 | ... | ... | -0.913975 |
| 0.070559 | 1'2 | 1'1 | 1'4 | -0'2 | 1'2 | 5950 | 67'1 | 6'6 | 60'3 | ... | ... | -0.926257 |
| 0.05807 | 1'1 | 1'1 | 1'2 | -0'2 | 1'0 | 6000 | 71'7 | 6'6 | 65'1 | ... | ... | -0.938245 |
| 0.045562 | 0'7 | 0'7 | 1'0 | -0'2 | 0'6 | 6050 | 76'5 | 6'6 | 69'7 | ... | ... | -0.950167 |
| 0.038417 | ... | ... | 0'7 | -0'2 | 0'5 | 6100 | 81'4 | 6'6 | 74'6 | ... | ... | -0.956766 |
| 0.031418 | ... | ... | 0'6 | -0'2 | 0'4 | 6150 | 86'3 | 6'7 | 79'4 | ... | ... | -0.963159 |
| 0.024445 | ... | ... | 0'5 | -0'2 | 0'3 | 6200 | 91'2 | 6'6 | 84'4 | ... | ... | -0.969436 |
| 0.023593 | ... | ... | 0'4 | -0'1 | 0'3 | 6250 | 96'2 | 6'7 | 89'3 | 102'0 | 95'0 | -0.969904 |
| 0.022814 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 101'2 | 7'0 | 94'2 | ... | ... | -0.970323 |
| 0.016197 | ... | ... | 0'3 | -0'1 | 0'2 | 6350 | 106'1 | 6'7 | 99'2 | ... | ... | -0.976075 |
| 0.015701 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 6400 | 111'1 | 6'7 | 104'2 | ... | ... | -0.976229 |
| 0.015243 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 116'1 | 7'0 | 109'1 | ... | ... | -0.976364 |
| 0.014817 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 121'1 | 7'0 | 114'1 | ... | ... | -0.976483 |
| 0.014421 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 126'1 | 7'0 | 119'1 | ... | ... | -0.976588 |
| 0.014052 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 131'1 | 7'0 | 124'1 | ... | ... | -0.97668 |
| 0.013706 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 136'1 | 7'1 | 129'0 | ... | ... | -0.976761 |
| 0.013382 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 141'0 | 7'0 | 134'0 | ... | ... | -0.981526 |
| 0.007525 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'0 | 7'0 | 139'0 | ... | ... | -0.981454 |
| 0.007354 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 6800 | 151'0 | 7'0 | 144'0 | ... | ... | -0.981383 |
| 0.007193 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'0 | 7'0 | 149'0 | ... | ... | -0.981312 |
| 0.007041 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6900 | 161'0 | 7'0 | 154'0 | ... | ... | -0.981241 |
| 0.006897 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'0 | 7'0 | 159'0 | ... | ... | -0.98117 |
| 0.006761 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'0 | 7'0 | 164'0 | ... | ... | -0.981099 |
| 0.006632 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'0 | 7'0 | 169'0 | ... | ... | -0.981029 |
| 0.00651 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'0 | 7'0 | 174'0 | ... | ... | -0.980958 |
| 0.006392 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'0 | 7'0 | 179'0 | ... | ... | -0.980888 |
| 0.00628 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'0 | 7'0 | 184'0 | ... | ... | -0.980818 |
| 0.006174 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'0 | 7'0 | 189'0 | ... | ... | -0.980748 |
| 0.006073 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 201'0 | 7'0 | 194'0 | ... | ... | -0.980678 |
| 0.005976 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 206'0 | 7'0 | 199'0 | ... | ... | -0.980609 |
| 0.005883 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 211'0 | 7'0 | 204'0 | ... | ... | -0.980539 |
| 0.005794 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 216'0 | 7'0 | 209'0 | ... | ... | -0.98047 |
| 0.005708 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 221'0 | 7'0 | 214'0 | ... | ... | -0.980401 |
| 0.005626 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 226'0 | 7'0 | 219'0 | ... | ... | -0.980332 |
| 0.005547 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7600 | 231'0 | 7'0 | 224'0 | ... | ... | -0.980263 |
| 0.005471 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 236'0 | 7'0 | 229'0 | ... | ... | -0.980194 |
| 0.005398 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 241'0 | 7'0 | 234'0 | ... | ... | -0.980126 |
| 0.005328 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 246'0 | 7'0 | 239'0 | ... | ... | -0.980057 |
| 0.00526 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 251'0 | 7'0 | 244'0 | ... | ... | -0.979989 |
| 0.005131 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 261'0 | 7'0 | 254'0 | ... | ... | -0.979852 |
| 0.005011 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 271'0 | 7'0 | 264'0 | ... | ... | -0.979717 |
| 0.004899 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 281'0 | 7'0 | 274'0 | ... | ... | -0.979581 |
| 0.004794 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 291'0 | 7'0 | 284'0 | ... | ... | -0.979447 |
| 0.004694 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 301'0 | 7'0 | 294'0 | ... | ... | -0.979312 |
| 0.004601 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 311'0 | 7'0 | 304'0 | ... | ... | -0.979179 |
| 0.004513 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 321'0 | 7'0 | 314'0 | ... | ... | -0.979045 |
| 0.00443 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 331'0 | 7'0 | 324'0 | ... | ... | -0.978913 |
| 0.004351 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 341'0 | 7'0 | 334'0 | ... | ... | -0.97878 |
| 0.004276 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 351'0 | 7'0 | 344'0 | ... | ... | -0.978649 |
| 0.004205 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 361'0 | 7'0 | 354'0 | ... | ... | -0.978517 |
| 0.004137 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 371'0 | 7'0 | 364'0 | ... | ... | -0.978387 |
| 0.004073 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 381'0 | 7'0 | 374'0 | ... | ... | -0.978256 |
| 0.004012 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 391'0 | 7'0 | 384'0 | ... | ... | -0.978126 |
| 0.003953 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 401'0 | 7'0 | 394'0 | ... | ... | -0.977997 |
| 0.003897 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 411'0 | 7'0 | 404'0 | ... | ... | -0.977868 |
| 0.003843 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 421'0 | 7'0 | 414'0 | ... | ... | -0.977739 |
| 0.003792 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 431'0 | 7'0 | 424'0 | ... | ... | -0.977611 |
| 0.003743 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 441'0 | 7'0 | 434'0 | ... | ... | -0.977483 |
| 0.003696 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 451'0 | 7'0 | 444'0 | ... | ... | -0.977355 |
| 0.00365 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 461'0 | 7'0 | 454'0 | ... | ... | -0.977228 |
| 0.003606 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 471'0 | 7'0 | 464'0 | ... | ... | -0.977101 |
| 0.003564 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 481'0 | 7'0 | 474'0 | ... | ... | -0.976975 |
| 0.003524 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 491'0 | 7'0 | 484'0 | ... | ... | -0.976849 |
| 0.003485 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 501'0 | 7'0 | 494'0 | ... | ... | -0.976723 |
| 0.003447 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 511'0 | 7'0 | 504'0 | ... | ... | -0.976598 |
| 0.003411 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 521'0 | 7'0 | 514'0 | ... | ... | -0.976473 |
| 0.003376 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 531'0 | 7'0 | 524'0 | ... | ... | -0.976349 |
| 0.003342 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 541'0 | 7'0 | 534'0 | ... | ... | -0.976225 |
| 0.003309 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 551'0 | 7'0 | 544'0 | ... | ... | -0.976101 |
| 0.003277 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 561'0 | 7'0 | 554'0 | ... | ... | -0.975977 |
| 0.003246 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 571'0 | 7'0 | 564'0 | ... | ... | -0.975854 |
| 0.003216 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 581'0 | 7'0 | 574'0 | ... | ... | -0.975731 |
| 0.003187 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 591'0 | 7'0 | 584'0 | ... | ... | -0.975609 |
| 0.003159 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 601'0 | 7'0 | 594'0 | ... | ... | -0.975487 |
| 0.003132 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 611'0 | 7'0 | 604'0 | ... | ... | -0.975365 |
| 0.002984 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 671'0 | 7'0 | 664'0 | ... | ... | -0.97464 |
| 0.002784 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 771'0 | 7'0 | 764'0 | ... | ... | -0.973456 |
| 0.002625 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 871'0 | 7'0 | 864'0 | ... | ... | -0.972297 |
| 0.002496 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 971'0 | 7'0 | 964'0 | ... | ... | -0.971162 |
| 0.002388 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1071'0 | 7'0 | 1064'0 | ... | ... | -0.970048 |
| 0.002297 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1171'0 | 7'0 | 1164'0 | ... | ... | -0.968954 |
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.