Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99802 | ... | ... | 307'0 | 0'0 | 307'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002367 |
| 0.99802 | ... | ... | 297'0 | 0'0 | 297'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002478 |
| 0.99802 | ... | ... | 287'0 | 0'0 | 287'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002594 |
| 0.99802 | ... | ... | 277'0 | 0'0 | 277'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002717 |
| 0.99802 | ... | ... | 267'0 | 0'0 | 267'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002847 |
| 0.99802 | ... | ... | 257'0 | 0'0 | 257'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002986 |
| 0.99802 | ... | ... | 247'0 | 0'0 | 247'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003133 |
| 0.99802 | ... | ... | 237'0 | 0'0 | 237'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003291 |
| 0.99802 | ... | ... | 227'0 | 0'0 | 227'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00346 |
| 0.99802 | ... | ... | 217'0 | 0'0 | 217'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003642 |
| 0.99802 | ... | ... | 207'0 | 0'0 | 207'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003839 |
| 0.99802 | ... | ... | 197'0 | 0'0 | 197'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004052 |
| 0.99802 | ... | ... | 187'0 | 0'0 | 187'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004284 |
| 0.99802 | ... | ... | 177'0 | 0'0 | 177'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004539 |
| 0.99802 | ... | ... | 172'0 | 0'0 | 172'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004675 |
| 0.99802 | ... | ... | 167'0 | 0'0 | 167'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004818 |
| 0.99802 | ... | ... | 162'0 | 0'0 | 162'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004969 |
| 0.99802 | ... | ... | 157'0 | 0'0 | 157'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005128 |
| 0.99802 | ... | ... | 152'0 | 0'0 | 152'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005296 |
| 0.99802 | ... | ... | 147'0 | 0'0 | 147'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005474 |
| 0.99802 | ... | ... | 142'0 | 0'0 | 142'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005661 |
| 0.99802 | ... | ... | 137'0 | 0'0 | 137'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005861 |
| 0.99802 | ... | ... | 132'0 | 0'0 | 132'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006073 |
| 0.99802 | ... | ... | 127'0 | 0'0 | 127'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0063 |
| 0.99802 | ... | ... | 122'0 | 0'0 | 122'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006543 |
| 0.99802 | ... | ... | 117'0 | 0'0 | 117'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006802 |
| 0.99802 | ... | ... | 112'0 | 0'0 | 112'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007082 |
| 0.99802 | ... | ... | 107'0 | 0'0 | 107'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007383 |
| 0.99802 | ... | ... | 102'0 | 0'0 | 102'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00771 |
| 0.99802 | ... | ... | 97'0 | 0'0 | 97'0 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008066 |
| 0.99802 | ... | ... | 92'0 | 0'0 | 92'0 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008453 |
| 0.99802 | ... | ... | 87'1 | 0'0 | 87'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008877 |
| 0.99802 | ... | ... | 82'1 | 0'0 | 82'1 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015959 |
| 0.99802 | ... | ... | 77'1 | 0'0 | 77'1 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01682 |
| 0.99802 | ... | ... | 72'2 | 0'0 | 72'2 | 5050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.024037 |
| 0.99802 | ... | ... | 67'3 | 0'0 | 67'3 | 5100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.031348 |
| 0.99802 | ... | ... | 62'4 | 0'0 | 62'4 | 5150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.038959 |
| 0.99802 | ... | ... | 57'6 | 0'0 | 57'6 | 5200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.047041 |
| 0.99802 | ... | ... | 53'0 | 0'0 | 53'0 | 5250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.060915 |
| 0.99802 | ... | ... | 48'2 | 0'0 | 48'2 | 5300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.080029 |
| 0.96441 | ... | ... | 43'6 | 0'0 | 43'6 | 5350 | 1'7 | 0'0 | 1'7 | ... | ... | -0.103789 |
| 0.883288 | 40'3 | 40'3 | 39'3 | 1'0 | 40'3 | 5400 | 2'2 | -0'2 | 2'4 | 2'2 | 2'2 | -0.124322 |
| 0.878018 | ... | ... | 35'2 | 0'0 | 35'2 | 5450 | 3'3 | 0'0 | 3'3 | ... | ... | -0.166711 |
| 0.828367 | ... | ... | 31'3 | 0'0 | 31'3 | 5500 | 4'3 | -0'1 | 4'4 | 4'3 | 4'2 | -0.204564 |
| 0.775732 | ... | ... | 27'6 | 0'0 | 27'6 | 5550 | 5'7 | 0'0 | 5'7 | ... | ... | -0.251588 |
| 0.718979 | ... | ... | 24'4 | 0'0 | 24'4 | 5600 | 7'1 | -0'3 | 7'4 | 7'3 | 7'1 | -0.294372 |
| 0.66208 | ... | ... | 21'4 | 0'0 | 21'4 | 5650 | 9'4 | 0'0 | 9'4 | ... | ... | -0.349495 |
| 0.60551 | 19'6 | 18'6 | 18'6 | 0'0 | 18'6 | 5700 | 11'6 | 0'0 | 11'6 | ... | ... | -0.400225 |
| 0.54938 | 16'4 | 16'4 | 16'2 | 0'2 | 16'4 | 5750 | 14'2 | 0'0 | 14'2 | ... | ... | -0.450502 |
| 0.49749 | 15'0 | 15'0 | 14'0 | 1'0 | 15'0 | 5800 | 16'7 | 0'0 | 16'7 | ... | ... | -0.499849 |
| 0.448683 | 13'0 | 13'0 | 11'7 | 1'1 | 13'0 | 5850 | 19'7 | 0'0 | 19'7 | ... | ... | -0.547477 |
| 0.397485 | 10'5 | 10'5 | 10'1 | 0'4 | 10'5 | 5900 | 23'1 | 0'0 | 23'1 | ... | ... | -0.5925 |
| 0.355735 | 9'3 | 9'3 | 8'5 | 0'6 | 9'3 | 5950 | 26'5 | 0'0 | 26'5 | ... | ... | -0.634185 |
| 0.303856 | ... | ... | 7'2 | 0'0 | 7'2 | 6000 | 30'2 | 0'0 | 30'2 | ... | ... | -0.673322 |
| 0.265181 | ... | ... | 6'1 | 0'0 | 6'1 | 6050 | 34'0 | 0'0 | 34'0 | ... | ... | -0.709989 |
| 0.22962 | ... | ... | 5'1 | 0'0 | 5'1 | 6100 | 38'0 | 0'0 | 38'0 | ... | ... | -0.742096 |
| 0.197232 | ... | ... | 4'2 | 0'0 | 4'2 | 6150 | 42'2 | 0'0 | 42'2 | ... | ... | -0.768858 |
| 0.171327 | ... | ... | 3'5 | 0'0 | 3'5 | 6200 | 46'4 | 0'0 | 46'4 | ... | ... | -0.794501 |
| 0.146138 | ... | ... | 3'0 | 0'0 | 3'0 | 6250 | 50'7 | 0'0 | 50'7 | ... | ... | -0.816829 |
| 0.124812 | ... | ... | 2'4 | 0'0 | 2'4 | 6300 | 55'3 | 0'0 | 55'3 | ... | ... | -0.835688 |
| 0.103743 | ... | ... | 2'0 | 0'0 | 2'0 | 6350 | 60'0 | 0'0 | 60'0 | ... | ... | -0.850941 |
| 0.090971 | ... | ... | 1'6 | 0'0 | 1'6 | 6400 | 64'5 | 0'0 | 64'5 | ... | ... | -0.865459 |
| 0.082939 | 1'5 | 1'5 | 1'3 | 0'2 | 1'5 | 6450 | 69'3 | 0'0 | 69'3 | ... | ... | -0.876367 |
| 0.066845 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 6500 | 74'1 | 0'0 | 74'1 | ... | ... | -0.88669 |
| 0.055109 | ... | ... | 1'0 | 0'0 | 1'0 | 6550 | 78'7 | 0'0 | 78'7 | ... | ... | -0.896536 |
| 0.048281 | ... | ... | 0'7 | 0'0 | 0'7 | 6600 | 83'6 | 0'0 | 83'6 | ... | ... | -0.902832 |
| 0.041693 | ... | ... | 0'6 | 0'0 | 0'6 | 6650 | 88'5 | 0'0 | 88'5 | ... | ... | -0.908747 |
| 0.035268 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 93'4 | 0'0 | 93'4 | ... | ... | -0.914335 |
| 0.028923 | ... | ... | 0'4 | 0'0 | 0'4 | 6750 | 98'3 | 0'0 | 98'3 | ... | ... | -0.919638 |
| 0.027983 | ... | ... | 0'4 | 0'0 | 0'4 | 6800 | 103'3 | 0'0 | 103'3 | ... | ... | -0.921604 |
| 0.027119 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 6850 | 108'2 | 0'0 | 108'2 | ... | ... | -0.926434 |
| 0.021187 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 113'2 | 0'0 | 113'2 | ... | ... | -0.928043 |
| 0.02058 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 118'2 | 0'0 | 118'2 | ... | ... | -0.929535 |
| 0.020016 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 123'1 | 0'0 | 123'1 | ... | ... | -0.93382 |
| 0.014244 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 128'1 | 0'0 | 128'1 | ... | ... | -0.935055 |
| 0.013876 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 133'1 | 0'0 | 133'1 | ... | ... | -0.936208 |
| 0 | ... | ... | ... | ... | ... | 7150 | ... | ... | ... | ... | ... | 0 |
| 0.01321 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 143'1 | 0'0 | 143'1 | ... | ... | -0.938301 |
| 0.012621 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 153'1 | 0'0 | 153'1 | ... | ... | -0.940151 |
| 0.006945 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 163'0 | 0'0 | 163'0 | ... | ... | -0.944356 |
| 0.006666 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 173'0 | 0'0 | 173'0 | ... | ... | -0.945747 |
| 0.006415 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 183'0 | 0'0 | 183'0 | ... | ... | -0.946998 |
| 0.006187 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 193'0 | 0'0 | 193'0 | ... | ... | -0.948128 |
| 0.00598 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 203'0 | 0'0 | 203'0 | ... | ... | -0.949153 |
| 0.00579 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 213'0 | 0'0 | 213'0 | ... | ... | -0.950086 |
| 0.005616 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 223'0 | 0'0 | 223'0 | ... | ... | -0.950939 |
| 0.005455 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 233'0 | 0'0 | 233'0 | ... | ... | -0.95172 |
| 0.005306 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 243'0 | 0'0 | 243'0 | ... | ... | -0.952438 |
| 0.005169 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 253'0 | 0'0 | 253'0 | ... | ... | -0.953099 |
| 0.00504 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 263'0 | 0'0 | 263'0 | ... | ... | -0.953709 |
| 0.00492 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 273'0 | 0'0 | 273'0 | ... | ... | -0.954274 |
| 0.004808 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 283'0 | 0'0 | 283'0 | ... | ... | -0.954798 |
| 0.004703 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 293'0 | 0'0 | 293'0 | ... | ... | -0.955284 |
| 0.004604 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 303'0 | 0'0 | 303'0 | ... | ... | -0.955737 |
| 0.004511 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 313'0 | 0'0 | 313'0 | ... | ... | -0.956158 |
| 0.004423 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 323'0 | 0'0 | 323'0 | ... | ... | -0.956551 |
| 0.00434 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 333'0 | 0'0 | 333'0 | ... | ... | -0.956918 |
| 0.004261 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 343'0 | 0'0 | 343'0 | ... | ... | -0.957261 |
| 0.004187 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 353'0 | 0'0 | 353'0 | ... | ... | -0.957581 |
| 0.004115 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 363'0 | 0'0 | 363'0 | ... | ... | -0.957882 |
| 0.004048 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 373'0 | 0'0 | 373'0 | ... | ... | -0.958164 |
| 0.003984 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 383'0 | 0'0 | 383'0 | ... | ... | -0.958428 |
| 0.003923 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 393'0 | 0'0 | 393'0 | ... | ... | -0.958675 |
| 0.003864 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 403'0 | 0'0 | 403'0 | ... | ... | -0.958908 |
| 0.003808 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 413'0 | 0'0 | 413'0 | ... | ... | -0.959126 |
| 0.003754 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 423'0 | 0'0 | 423'0 | ... | ... | -0.959332 |
| 0.003703 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 433'0 | 0'0 | 433'0 | ... | ... | -0.959525 |
| 0.003654 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 443'0 | 0'0 | 443'0 | ... | ... | -0.959706 |
| 0.003607 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 453'0 | 0'0 | 453'0 | ... | ... | -0.959877 |
| 0.003561 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 463'0 | 0'0 | 463'0 | ... | ... | -0.960037 |
| 0.003518 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 473'0 | 0'0 | 473'0 | ... | ... | -0.960188 |
| 0.003475 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 483'0 | 0'0 | 483'0 | ... | ... | -0.96033 |
| 0.003435 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 493'0 | 0'0 | 493'0 | ... | ... | -0.960463 |
| 0.003396 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 503'0 | 0'0 | 503'0 | ... | ... | -0.960588 |
| 0.003358 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 513'0 | 0'0 | 513'0 | ... | ... | -0.960706 |
| 0.003322 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 523'0 | 0'0 | 523'0 | ... | ... | -0.960817 |
| 0.003287 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 533'0 | 0'0 | 533'0 | ... | ... | -0.96092 |
| 0.003253 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 543'0 | 0'0 | 543'0 | ... | ... | -0.961018 |
| 0.00322 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 553'0 | 0'0 | 553'0 | ... | ... | -0.961109 |
| 0.003189 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 563'0 | 0'0 | 563'0 | ... | ... | -0.961194 |
| 0.003018 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 623'0 | 0'0 | 623'0 | ... | ... | -0.9616 |
| 0.002613 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 823'0 | 0'0 | 823'0 | ... | ... | -0.962051 |
| 0.002471 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 923'0 | 0'0 | 923'0 | ... | ... | -0.961955 |
| 0.002354 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1023'0 | 0'0 | 1023'0 | ... | ... | -0.961729 |
| 0.002255 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1123'0 | 0'0 | 1123'0 | ... | ... | -0.961408 |
| 0.002171 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1223'0 | 0'0 | 1223'0 | ... | ... | -0.961016 |
| 0.002099 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1323'0 | 0'0 | 1323'0 | ... | ... | -0.96057 |
| 0.002035 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1423'0 | 0'0 | 1423'0 | ... | ... | -0.960082 |
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.