Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.957955 | ... | ... | 278'0 | 0'0 | 278'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00267 |
| 0.9561 | ... | ... | 268'0 | 0'0 | 268'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002807 |
| 0.954155 | ... | ... | 258'0 | 0'0 | 258'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002952 |
| 0.952113 | ... | ... | 248'0 | 0'0 | 248'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003106 |
| 0.949961 | ... | ... | 238'0 | 0'0 | 238'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003271 |
| 0.947687 | ... | ... | 228'0 | 0'0 | 228'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003449 |
| 0.945275 | ... | ... | 218'0 | 0'0 | 218'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003639 |
| 0.942708 | ... | ... | 208'0 | 0'0 | 208'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003846 |
| 0.939967 | ... | ... | 198'0 | 0'0 | 198'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00407 |
| 0.937028 | ... | ... | 188'0 | 0'0 | 188'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004314 |
| 0.933862 | ... | ... | 178'0 | 0'0 | 178'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004583 |
| 0.930436 | ... | ... | 168'0 | 0'0 | 168'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004879 |
| 0.926708 | ... | ... | 158'0 | 0'0 | 158'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005207 |
| 0.92263 | ... | ... | 148'0 | 0'0 | 148'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005575 |
| 0.918139 | ... | ... | 138'0 | 0'0 | 138'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005988 |
| 0.915714 | ... | ... | 133'0 | 0'0 | 133'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006216 |
| 0.913156 | ... | ... | 128'0 | 0'0 | 128'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00646 |
| 0.91045 | ... | ... | 123'0 | 0'0 | 123'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00672 |
| 0.907582 | ... | ... | 118'0 | 0'0 | 118'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007001 |
| 0.904534 | ... | ... | 113'0 | 0'0 | 113'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007303 |
| 0.901286 | ... | ... | 108'0 | 0'0 | 108'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007631 |
| 0.897815 | ... | ... | 103'0 | 0'0 | 103'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007987 |
| 0.894095 | ... | ... | 98'0 | 0'0 | 98'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008376 |
| 0.890092 | ... | ... | 93'0 | 0'0 | 93'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008801 |
| 0.88577 | ... | ... | 88'0 | 0'0 | 88'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009272 |
| 0.881083 | ... | ... | 83'0 | 0'0 | 83'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009792 |
| 0.875977 | ... | ... | 78'0 | 0'0 | 78'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010372 |
| 0.86856 | ... | ... | 73'1 | 0'0 | 73'1 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01873 |
| 0.860482 | ... | ... | 68'2 | 0'0 | 68'2 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019947 |
| 0.855432 | ... | ... | 63'1 | 0'0 | 63'1 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021336 |
| 0.847722 | ... | ... | 58'1 | 0'0 | 58'1 | 4800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.022938 |
| 0.836969 | ... | ... | 53'2 | 0'0 | 53'2 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.033279 |
| 0.824897 | ... | ... | 48'3 | 0'0 | 48'3 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.044238 |
| 0.809111 | ... | ... | 43'5 | 0'0 | 43'5 | 4950 | 0'6 | 0'0 | 0'6 | ... | ... | -0.063491 |
| 0.804493 | ... | ... | 42'6 | 0'0 | 42'6 | 4960 | 0'7 | 0'0 | 0'7 | ... | ... | -0.071454 |
| 0.797052 | ... | ... | 40'7 | 0'0 | 40'7 | 4980 | 1'0 | 0'0 | 1'0 | ... | ... | -0.080715 |
| 0.787254 | ... | ... | 39'1 | 0'0 | 39'1 | 5000 | 1'2 | 0'1 | 1'1 | 1'2 | 1'2 | -0.096163 |
| 0.781012 | ... | ... | 37'1 | 0'0 | 37'1 | 5020 | 1'2 | 0'0 | 1'2 | ... | ... | -0.100044 |
| 0.770385 | ... | ... | 35'3 | 0'0 | 35'3 | 5040 | 1'3 | 0'0 | 1'3 | ... | ... | -0.110276 |
| 0.764915 | ... | ... | 34'4 | 0'0 | 34'4 | 5050 | 1'4 | 0'0 | 1'4 | ... | ... | -0.118412 |
| 0.759335 | ... | ... | 33'5 | 0'0 | 33'5 | 5060 | 1'5 | 0'0 | 1'5 | ... | ... | -0.126558 |
| 0.746026 | ... | ... | 32'0 | 0'0 | 32'0 | 5080 | 2'0 | 0'0 | 2'0 | ... | ... | -0.147953 |
| 0.734031 | ... | ... | 30'2 | 0'0 | 30'2 | 5100 | 3'1 | 0'7 | 2'2 | 3'3 | 3'1 | -0.192657 |
| 0.719821 | ... | ... | 28'5 | 0'0 | 28'5 | 5120 | 2'5 | 0'0 | 2'5 | ... | ... | -0.185726 |
| 0.705109 | ... | ... | 27'0 | 0'0 | 27'0 | 5140 | 3'0 | 0'0 | 3'0 | ... | ... | -0.207156 |
| 0.696823 | ... | ... | 26'2 | 0'0 | 26'2 | 5150 | 3'2 | 0'0 | 3'2 | ... | ... | -0.21982 |
| 0.688441 | ... | ... | 25'4 | 0'0 | 25'4 | 5160 | 3'4 | 0'0 | 3'4 | ... | ... | -0.232428 |
| 0.671343 | ... | ... | 24'0 | 0'0 | 24'0 | 5180 | 5'4 | 1'4 | 4'0 | 5'4 | 5'4 | -0.287847 |
| 0.652644 | ... | ... | 22'5 | 0'0 | 22'5 | 5200 | 5'3 | 0'6 | 4'5 | 6'7 | 5'3 | -0.299817 |
| 0.633616 | ... | ... | 21'2 | 0'0 | 21'2 | 5220 | 5'2 | 0'0 | 5'2 | ... | ... | -0.313739 |
| 0.61415 | ... | ... | 19'7 | 0'0 | 19'7 | 5240 | 5'7 | 0'0 | 5'7 | ... | ... | -0.341935 |
| 0.649487 | 14'1 | 14'1 | 19'2 | -5'1 | 14'1 | 5250 | 6'2 | 0'0 | 6'2 | ... | ... | -0.357025 |
| 0.593548 | ... | ... | 18'5 | 0'0 | 18'5 | 5260 | 6'5 | 0'0 | 6'5 | ... | ... | -0.372113 |
| 0.572607 | ... | ... | 17'3 | 0'0 | 17'3 | 5280 | 7'3 | 0'0 | 7'3 | ... | ... | -0.40248 |
| 0.550981 | ... | ... | 16'2 | 0'0 | 16'2 | 5300 | 11'1 | 2'7 | 8'2 | 11'1 | 10'0 | -0.443883 |
| 0.529097 | ... | ... | 15'2 | 0'0 | 15'2 | 5320 | 9'2 | 0'0 | 9'2 | ... | ... | -0.465948 |
| 0.507225 | ... | ... | 14'2 | 0'0 | 14'2 | 5340 | 10'2 | 0'0 | 10'2 | ... | ... | -0.497672 |
| 0.486993 | 10'6 | 10'0 | 13'6 | -3'6 | 10'0 | 5350 | 10'6 | 0'0 | 10'6 | ... | ... | -0.513587 |
| 0.485232 | ... | ... | 13'2 | 0'0 | 13'2 | 5360 | 11'2 | 0'0 | 11'2 | ... | ... | -0.529606 |
| 0.462984 | ... | ... | 12'2 | 0'0 | 12'2 | 5380 | 12'2 | 0'0 | 12'2 | ... | ... | -0.562167 |
| 0.418051 | 8'2 | 8'2 | 11'3 | -3'1 | 8'2 | 5400 | 15'6 | 2'3 | 13'3 | 15'6 | 15'6 | -0.571563 |
| 0.419044 | ... | ... | 10'4 | 0'0 | 10'4 | 5420 | 14'4 | 0'0 | 14'4 | ... | ... | -0.627196 |
| 0.397863 | ... | ... | 9'6 | 0'0 | 9'6 | 5440 | 15'6 | 0'0 | 15'6 | ... | ... | -0.658831 |
| 0.387274 | ... | ... | 9'3 | 0'0 | 9'3 | 5450 | 16'3 | 0'0 | 16'3 | ... | ... | -0.674893 |
| 0.376665 | ... | ... | 9'0 | 0'0 | 9'0 | 5460 | 17'0 | 0'0 | 17'0 | ... | ... | -0.691204 |
| 0.356839 | ... | ... | 8'3 | 0'0 | 8'3 | 5480 | 18'3 | 0'0 | 18'3 | ... | ... | -0.721433 |
| 0.295737 | 5'2 | 5'2 | 7'6 | -2'4 | 5'2 | 5500 | 19'6 | 0'0 | 19'6 | ... | ... | -0.752427 |
| 0.317422 | ... | ... | 7'1 | 0'0 | 7'1 | 5520 | 21'1 | 0'0 | 21'1 | ... | ... | -0.784804 |
| 0.303691 | 6'7 | 6'7 | 6'5 | 0'2 | 6'7 | 5540 | 22'5 | 0'0 | 22'5 | ... | ... | -0.813979 |
| 0.247246 | 4'2 | 4'2 | 6'3 | -2'1 | 4'2 | 5550 | 23'3 | 0'0 | 23'3 | ... | ... | -0.829094 |
| 0.282064 | ... | ... | 6'1 | 0'0 | 6'1 | 5560 | 24'1 | 0'0 | 24'1 | ... | ... | -0.84471 |
| 0.264516 | ... | ... | 5'5 | 0'0 | 5'5 | 5580 | 25'5 | 0'0 | 25'5 | ... | ... | -0.878141 |
| 0.254487 | 5'4 | 5'4 | 5'2 | 0'2 | 5'4 | 5600 | 27'2 | 0'0 | 27'2 | ... | ... | -0.907245 |
| 0.231966 | ... | ... | 4'6 | 0'0 | 4'6 | 5620 | 28'6 | 0'0 | 28'6 | ... | ... | -0.952827 |
| 0.217139 | ... | ... | 4'3 | 0'0 | 4'3 | 5640 | 30'3 | 0'0 | 30'3 | ... | ... | -0.998219 |
| 0.208244 | ... | ... | 4'1 | 0'0 | 4'1 | 5650 | 31'1 | 0'0 | 31'1 | ... | ... | -0.998219 |
| 0.202368 | ... | ... | 4'0 | 0'0 | 4'0 | 5660 | 31'7 | 0'0 | 31'7 | ... | ... | -0.998219 |
| 0.187574 | ... | ... | 3'5 | 0'0 | 3'5 | 5680 | 33'5 | 0'0 | 33'5 | ... | ... | -0.998219 |
| 0.141305 | 2'2 | 2'2 | 3'3 | -1'1 | 2'2 | 5700 | 35'2 | 0'0 | 35'2 | ... | ... | -0.998219 |
| 0.148092 | ... | ... | 2'6 | 0'0 | 2'6 | 5750 | 39'5 | 0'0 | 39'5 | ... | ... | -0.998219 |
| 0.124435 | ... | ... | 2'2 | 0'0 | 2'2 | 5800 | 44'1 | 0'0 | 44'1 | ... | ... | -0.998219 |
| 0.101089 | ... | ... | 1'6 | 0'0 | 1'6 | 5850 | 48'5 | 0'0 | 48'5 | ... | ... | -0.998219 |
| 0.087022 | ... | ... | 1'4 | 0'0 | 1'4 | 5900 | 53'3 | 0'0 | 53'3 | ... | ... | -0.998219 |
| 0.073549 | ... | ... | 1'2 | 0'0 | 1'2 | 5950 | 58'1 | 0'0 | 58'1 | ... | ... | -0.998219 |
| 0.060411 | ... | ... | 1'0 | 0'0 | 1'0 | 6000 | 62'7 | 0'0 | 62'7 | ... | ... | -0.998219 |
| 0.047323 | ... | ... | 0'6 | 0'0 | 0'6 | 6050 | 67'5 | 0'0 | 67'5 | ... | ... | -0.998219 |
| 0.033889 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 6100 | 72'4 | 0'0 | 72'4 | ... | ... | -0.998219 |
| 0.032518 | ... | ... | 0'4 | 0'0 | 0'4 | 6150 | 77'3 | 0'0 | 77'3 | ... | ... | -0.998219 |
| 0.031281 | ... | ... | 0'4 | 0'0 | 0'4 | 6200 | 82'3 | 0'0 | 82'3 | ... | ... | -0.998219 |
| 0.030159 | ... | ... | 0'4 | 0'0 | 0'4 | 6250 | 87'3 | 0'0 | 87'3 | ... | ... | -0.998219 |
| 0.023497 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 92'2 | 0'0 | 92'2 | ... | ... | -0.998219 |
| 0.022724 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 97'2 | 0'0 | 97'2 | ... | ... | -0.998219 |
| 0.016133 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 102'1 | 0'0 | 102'1 | ... | ... | -0.998219 |
| 0.015641 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 107'1 | 0'0 | 107'1 | ... | ... | -0.998219 |
| 0.015187 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 112'1 | 0'0 | 112'1 | ... | ... | -0.998219 |
| 0.008532 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 117'0 | 0'0 | 117'0 | ... | ... | -0.998219 |
| 0.008296 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 122'0 | 0'0 | 122'0 | ... | ... | -0.998219 |
| 0.008077 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 127'0 | 0'0 | 127'0 | ... | ... | -0.998219 |
| 0.007872 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 132'0 | 0'0 | 132'0 | ... | ... | -0.998219 |
| 0.00768 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 137'0 | 0'0 | 137'0 | ... | ... | -0.998219 |
| 0.0075 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 142'0 | 0'0 | 142'0 | ... | ... | -0.998219 |
| 0.00733 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 147'0 | 0'0 | 147'0 | ... | ... | -0.998219 |
| 0.00717 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 152'0 | 0'0 | 152'0 | ... | ... | -0.998219 |
| 0.007019 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 157'0 | 0'0 | 157'0 | ... | ... | -0.998219 |
| 0.006876 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 162'0 | 0'0 | 162'0 | ... | ... | -0.998219 |
| 0.00674 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 167'0 | 0'0 | 167'0 | ... | ... | -0.998219 |
| 0.006612 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 172'0 | 0'0 | 172'0 | ... | ... | -0.998219 |
| 0.00649 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 177'0 | 0'0 | 177'0 | ... | ... | -0.998219 |
| 0.006373 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 182'0 | 0'0 | 182'0 | ... | ... | -0.998219 |
| 0.006262 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 187'0 | 0'0 | 187'0 | ... | ... | -0.998219 |
| 0.006156 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 192'0 | 0'0 | 192'0 | ... | ... | -0.998219 |
| 0.006055 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 197'0 | 0'0 | 197'0 | ... | ... | -0.998219 |
| 0.005959 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 202'0 | 0'0 | 202'0 | ... | ... | -0.998219 |
| 0.005866 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 207'0 | 0'0 | 207'0 | ... | ... | -0.998219 |
| 0.005777 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 212'0 | 0'0 | 212'0 | ... | ... | -0.998219 |
| 0.005692 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 217'0 | 0'0 | 217'0 | ... | ... | -0.998219 |
| 0.00561 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 222'0 | 0'0 | 222'0 | ... | ... | -0.998219 |
| 0.005456 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 232'0 | 0'0 | 232'0 | ... | ... | -0.998219 |
| 0.005313 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 242'0 | 0'0 | 242'0 | ... | ... | -0.998219 |
| 0.00518 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 252'0 | 0'0 | 252'0 | ... | ... | -0.998219 |
| 0.005056 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 262'0 | 0'0 | 262'0 | ... | ... | -0.998219 |
| 0.00494 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 272'0 | 0'0 | 272'0 | ... | ... | -0.998219 |
| 0.004832 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 282'0 | 0'0 | 282'0 | ... | ... | -0.998219 |
| 0.00473 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 292'0 | 0'0 | 292'0 | ... | ... | -0.998219 |
| 0.004634 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 302'0 | 0'0 | 302'0 | ... | ... | -0.998219 |
| 0.004544 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 312'0 | 0'0 | 312'0 | ... | ... | -0.998219 |
| 0.004459 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 322'0 | 0'0 | 322'0 | ... | ... | -0.998219 |
| 0.004378 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 332'0 | 0'0 | 332'0 | ... | ... | -0.998219 |
| 0.004301 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 342'0 | 0'0 | 342'0 | ... | ... | -0.998219 |
| 0.004228 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 352'0 | 0'0 | 352'0 | ... | ... | -0.998219 |
| 0.004159 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 362'0 | 0'0 | 362'0 | ... | ... | -0.998219 |
| 0.004094 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 372'0 | 0'0 | 372'0 | ... | ... | -0.998219 |
| 0.004031 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 382'0 | 0'0 | 382'0 | ... | ... | -0.998219 |
| 0.003971 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 392'0 | 0'0 | 392'0 | ... | ... | -0.998219 |
| 0.003914 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 402'0 | 0'0 | 402'0 | ... | ... | -0.998219 |
| 0.003859 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 412'0 | 0'0 | 412'0 | ... | ... | -0.998219 |
| 0.003807 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 422'0 | 0'0 | 422'0 | ... | ... | -0.998219 |
| 0.003757 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 432'0 | 0'0 | 432'0 | ... | ... | -0.998219 |
| 0.003709 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 442'0 | 0'0 | 442'0 | ... | ... | -0.998219 |
| 0.003662 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 452'0 | 0'0 | 452'0 | ... | ... | -0.998219 |
| 0.003618 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 462'0 | 0'0 | 462'0 | ... | ... | -0.998219 |
| 0.003252 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 562'0 | 0'0 | 562'0 | ... | ... | -0.998219 |
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.