Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.981278 | ... | ... | 299'6 | 0'0 | 299'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002447 |
| 0.980805 | ... | ... | 289'6 | 0'0 | 289'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002563 |
| 0.980321 | ... | ... | 279'6 | 0'0 | 279'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002686 |
| 0.979822 | ... | ... | 269'6 | 0'0 | 269'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002816 |
| 0.979308 | ... | ... | 259'6 | 0'0 | 259'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002954 |
| 0.978777 | ... | ... | 249'6 | 0'0 | 249'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003101 |
| 0.978225 | ... | ... | 239'6 | 0'0 | 239'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003258 |
| 0.977649 | ... | ... | 229'6 | 0'0 | 229'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003427 |
| 0.977047 | ... | ... | 219'6 | 0'0 | 219'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003608 |
| 0.976413 | ... | ... | 209'6 | 0'0 | 209'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003804 |
| 0.975744 | ... | ... | 199'6 | 0'0 | 199'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004016 |
| 0.975034 | ... | ... | 189'6 | 0'0 | 189'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004247 |
| 0.974275 | ... | ... | 179'6 | 0'0 | 179'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0045 |
| 0.97346 | ... | ... | 169'6 | 0'0 | 169'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004778 |
| 0.972578 | ... | ... | 159'6 | 0'0 | 159'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005085 |
| 0.971616 | ... | ... | 149'6 | 0'0 | 149'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005428 |
| 0.971101 | ... | ... | 144'6 | 0'0 | 144'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005615 |
| 0.970559 | ... | ... | 139'6 | 0'0 | 139'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005812 |
| 0.969988 | ... | ... | 134'6 | 0'0 | 134'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006023 |
| 0.969386 | ... | ... | 129'6 | 0'0 | 129'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006248 |
| 0.968747 | ... | ... | 124'6 | 0'0 | 124'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006488 |
| 0.968069 | ... | ... | 119'6 | 0'0 | 119'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006745 |
| 0.967347 | ... | ... | 114'6 | 0'0 | 114'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007022 |
| 0.966574 | ... | ... | 109'6 | 0'0 | 109'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00732 |
| 0.965744 | ... | ... | 104'6 | 0'0 | 104'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007642 |
| 0.96485 | ... | ... | 99'6 | 0'0 | 99'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007994 |
| 0.963883 | ... | ... | 94'6 | 0'0 | 94'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008376 |
| 0.962831 | ... | ... | 89'6 | 0'0 | 89'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008794 |
| 0.957665 | ... | ... | 84'7 | 0'0 | 84'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015809 |
| 0.956188 | ... | ... | 79'7 | 0'0 | 79'7 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.016656 |
| 0.950354 | ... | ... | 75'0 | 0'0 | 75'0 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.023798 |
| 0.948299 | ... | ... | 70'0 | 0'0 | 70'0 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.025195 |
| 0.937347 | ... | ... | 65'2 | 0'0 | 65'2 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.038546 |
| 0.929978 | ... | ... | 60'3 | 0'0 | 60'3 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.046523 |
| 0.917759 | ... | ... | 55'5 | 0'0 | 55'5 | 5150 | 1'0 | 0'0 | 1'0 | ... | ... | -0.06022 |
| 0.904652 | ... | ... | 50'7 | 0'0 | 50'7 | 5200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.074483 |
| 0.882929 | ... | ... | 46'3 | 0'0 | 46'3 | 5250 | 1'6 | 0'0 | 1'6 | ... | ... | -0.098419 |
| 0.853827 | ... | ... | 42'1 | 0'0 | 42'1 | 5300 | 2'3 | 0'0 | 2'3 | ... | ... | -0.126446 |
| 0.82434 | ... | ... | 37'7 | 0'0 | 37'7 | 5350 | 3'3 | 0'1 | 3'2 | 3'3 | 3'3 | -0.164496 |
| 0.786266 | ... | ... | 34'0 | 0'0 | 34'0 | 5400 | 4'2 | 0'0 | 4'2 | ... | ... | -0.199136 |
| 0 | ... | ... | ... | ... | ... | 5420 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 5440 | ... | ... | ... | ... | ... | 0 |
| 0.745964 | ... | ... | 30'2 | 0'0 | 30'2 | 5450 | 5'5 | 0'0 | 5'5 | ... | ... | -0.243922 |
| 0.73602 | ... | ... | 29'5 | 0'0 | 29'5 | 5460 | 5'7 | 0'0 | 5'7 | ... | ... | -0.252375 |
| 0.718135 | ... | ... | 28'2 | 0'0 | 28'2 | 5480 | 6'4 | 0'0 | 6'4 | ... | ... | -0.271201 |
| 0.700289 | ... | ... | 26'7 | 0'0 | 26'7 | 5500 | 7'1 | 0'0 | 7'1 | ... | ... | -0.289912 |
| 0.681087 | ... | ... | 25'5 | 0'0 | 25'5 | 5520 | 7'7 | 0'0 | 7'7 | ... | ... | -0.310038 |
| 0.662056 | ... | ... | 24'3 | 0'0 | 24'3 | 5540 | 8'5 | 0'0 | 8'5 | ... | ... | -0.329917 |
| 0.652569 | ... | ... | 23'6 | 0'0 | 23'6 | 5550 | 9'0 | 0'0 | 9'0 | ... | ... | -0.339805 |
| 0.643084 | ... | ... | 23'1 | 0'0 | 23'1 | 5560 | 9'3 | 0'0 | 9'3 | ... | ... | -0.349679 |
| 0.624071 | ... | ... | 21'7 | 0'0 | 21'7 | 5580 | 10'3 | 0'1 | 10'2 | 10'3 | 10'2 | -0.371124 |
| 0.604287 | ... | ... | 20'6 | 0'0 | 20'6 | 5600 | 11'2 | 0'2 | 11'0 | 11'2 | 11'2 | -0.391325 |
| 0.584119 | ... | ... | 19'6 | 0'0 | 19'6 | 5620 | 12'0 | 0'0 | 12'0 | ... | ... | -0.410929 |
| 0.564244 | ... | ... | 18'6 | 0'0 | 18'6 | 5640 | 13'0 | 0'0 | 13'0 | ... | ... | -0.431517 |
| 0.554381 | ... | ... | 18'2 | 0'0 | 18'2 | 5650 | 13'4 | 0'0 | 13'4 | ... | ... | -0.44172 |
| 0.544551 | ... | ... | 17'6 | 0'0 | 17'6 | 5660 | 14'0 | 0'0 | 14'0 | ... | ... | -0.451882 |
| 0.524924 | ... | ... | 16'5 | 0'0 | 16'5 | 5680 | 14'7 | 0'0 | 14'7 | ... | ... | -0.472146 |
| 0.505142 | ... | ... | 15'5 | 0'0 | 15'5 | 5700 | 15'7 | 0'0 | 15'7 | ... | ... | -0.492563 |
| 0.485568 | ... | ... | 14'6 | 0'0 | 14'6 | 5720 | 17'0 | 0'0 | 17'0 | ... | ... | -0.512748 |
| 0.464649 | 13'4 | 13'4 | 13'7 | -0'3 | 13'4 | 5740 | 18'1 | 0'0 | 18'1 | ... | ... | -0.532817 |
| 0.45553 | 13'2 | 13'2 | 13'4 | -0'2 | 13'2 | 5750 | 18'6 | 0'0 | 18'6 | ... | ... | -0.542553 |
| 0.447238 | ... | ... | 13'1 | 0'0 | 13'1 | 5760 | 19'3 | 0'0 | 19'3 | ... | ... | -0.55222 |
| 0.428593 | ... | ... | 12'3 | 0'0 | 12'3 | 5780 | 20'4 | 0'0 | 20'4 | ... | ... | -0.572201 |
| 0.407297 | 11'2 | 11'2 | 11'5 | -0'3 | 11'2 | 5800 | 21'7 | 0'0 | 21'7 | ... | ... | -0.590438 |
| 0.391578 | ... | ... | 10'7 | 0'0 | 10'7 | 5820 | 23'1 | 0'0 | 23'1 | ... | ... | -0.609443 |
| 0.37423 | ... | ... | 10'2 | 0'0 | 10'2 | 5840 | 24'4 | 0'0 | 24'4 | ... | ... | -0.627242 |
| 0.366243 | ... | ... | 10'0 | 0'0 | 10'0 | 5850 | 25'1 | 0'0 | 25'1 | ... | ... | -0.636738 |
| 0.357037 | ... | ... | 9'5 | 0'0 | 9'5 | 5860 | 25'7 | 0'0 | 25'7 | ... | ... | -0.644879 |
| 0.339924 | ... | ... | 9'0 | 0'0 | 9'0 | 5880 | 27'2 | 0'0 | 27'2 | ... | ... | -0.662436 |
| 0.324408 | ... | ... | 8'4 | 0'0 | 8'4 | 5900 | 28'5 | 0'0 | 28'5 | ... | ... | -0.679994 |
| 0.309093 | ... | ... | 8'0 | 0'0 | 8'0 | 5920 | 30'1 | 0'0 | 30'1 | ... | ... | -0.695794 |
| 0.293918 | ... | ... | 7'4 | 0'0 | 7'4 | 5940 | 31'5 | 0'0 | 31'5 | ... | ... | -0.711458 |
| 0.286364 | ... | ... | 7'2 | 0'0 | 7'2 | 5950 | 32'3 | 0'0 | 32'3 | ... | ... | -0.719261 |
| 0.278822 | ... | ... | 7'0 | 0'0 | 7'0 | 5960 | 33'2 | 0'0 | 33'2 | ... | ... | -0.724967 |
| 0.265817 | ... | ... | 6'5 | 0'0 | 6'5 | 5980 | 34'6 | 0'0 | 34'6 | ... | ... | -0.740416 |
| 0.253017 | ... | ... | 6'2 | 0'0 | 6'2 | 6000 | 36'3 | 0'0 | 36'3 | ... | ... | -0.753576 |
| 0.240374 | ... | ... | 5'7 | 0'0 | 5'7 | 6020 | 38'0 | 0'0 | 38'0 | ... | ... | -0.766585 |
| 0.225449 | ... | ... | 5'3 | 0'0 | 5'3 | 6040 | 39'5 | 0'0 | 39'5 | ... | ... | -0.779492 |
| 0.220386 | ... | ... | 5'2 | 0'0 | 5'2 | 6050 | 40'3 | 0'0 | 40'3 | ... | ... | -0.787246 |
| 0.215384 | ... | ... | 5'1 | 0'0 | 5'1 | 6060 | 41'2 | 0'0 | 41'2 | ... | ... | -0.792347 |
| 0.202949 | ... | ... | 4'6 | 0'0 | 4'6 | 6080 | 42'7 | 0'0 | 42'7 | ... | ... | -0.805202 |
| 0.190492 | ... | ... | 4'3 | 0'0 | 4'3 | 6100 | 44'5 | 0'0 | 44'5 | ... | ... | -0.815145 |
| 0.16656 | ... | ... | 3'6 | 0'0 | 3'6 | 6150 | 48'7 | 0'0 | 48'7 | ... | ... | -0.842644 |
| 0.146329 | ... | ... | 3'2 | 0'0 | 3'2 | 6200 | 53'3 | 0'0 | 53'3 | ... | ... | -0.863274 |
| 0.126666 | ... | ... | 2'6 | 0'0 | 2'6 | 6250 | 57'7 | 0'0 | 57'7 | ... | ... | -0.883431 |
| 0.10723 | ... | ... | 2'2 | 0'0 | 2'2 | 6300 | 62'3 | 0'0 | 62'3 | ... | ... | -0.903529 |
| 0.091568 | ... | ... | 1'7 | 0'0 | 1'7 | 6350 | 67'0 | 0'0 | 67'0 | ... | ... | -0.919612 |
| 0.080079 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 71'6 | 0'0 | 71'6 | ... | ... | -0.931152 |
| 0.06219 | ... | ... | 1'2 | 0'0 | 1'2 | 6500 | 81'2 | 0'0 | 81'2 | ... | ... | -0.953853 |
| 0.045193 | ... | ... | 0'7 | 0'0 | 0'7 | 6600 | 91'0 | 0'0 | 91'0 | ... | ... | -0.966019 |
| 0.037901 | ... | ... | 0'6 | 0'0 | 0'6 | 6700 | 100'6 | 0'0 | 100'6 | ... | ... | -0.97791 |
| 0.026471 | 0'4 | 0'3 | 0'5 | -0'1 | 0'4 | 6800 | 110'5 | 0'0 | 110'5 | ... | ... | -0.983706 |
| 0.025029 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 120'4 | 0'0 | 120'4 | ... | ... | -0.989421 |
| 0.0191 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 7000 | 130'4 | 0'0 | 130'4 | ... | ... | -0.988292 |
| 0.018201 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 140'3 | 0'0 | 140'3 | ... | ... | -0.993833 |
| 0.012685 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 150'3 | 0'0 | 150'3 | ... | ... | -0.992333 |
| 0.012157 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 7300 | 160'3 | 0'0 | 160'3 | ... | ... | -0.991086 |
| 0.011683 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 170'2 | 0'0 | 170'2 | ... | ... | -0.99642 |
| 0.011257 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 180'2 | 0'0 | 180'2 | ... | ... | -0.994679 |
| 0.010868 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 190'2 | 0'0 | 190'2 | ... | ... | -0.993323 |
| 0.006008 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 200'2 | 0'0 | 200'2 | ... | ... | -0.992173 |
| 0.005818 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 210'2 | 0'0 | 210'2 | ... | ... | -0.991169 |
| 0.005642 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7900 | 220'2 | 0'0 | 220'2 | ... | ... | -0.990273 |
| 0.00548 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 230'2 | 0'0 | 230'2 | ... | ... | -0.989465 |
| 0.005331 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 240'2 | 0'0 | 240'2 | ... | ... | -0.988727 |
| 0.005193 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 250'2 | 0'0 | 250'2 | ... | ... | -0.988047 |
| 0.005064 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 260'2 | 0'0 | 260'2 | ... | ... | -0.987417 |
| 0.004943 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 270'2 | 0'0 | 270'2 | ... | ... | -0.98683 |
| 0.00483 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 280'2 | 0'0 | 280'2 | ... | ... | -0.98628 |
| 0.004725 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 290'2 | 0'0 | 290'2 | ... | ... | -0.985762 |
| 0.004625 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 300'2 | 0'0 | 300'2 | ... | ... | -0.985272 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.