Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.983753 | ... | ... | 299'6 | 0'0 | 299'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002445 |
| 0.9834 | ... | ... | 289'6 | 0'0 | 289'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002561 |
| 0.983041 | ... | ... | 279'6 | 0'0 | 279'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002683 |
| 0.982677 | ... | ... | 269'6 | 0'0 | 269'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002813 |
| 0.982305 | ... | ... | 259'6 | 0'0 | 259'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002951 |
| 0.981924 | ... | ... | 249'6 | 0'0 | 249'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003098 |
| 0.981533 | ... | ... | 239'6 | 0'0 | 239'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003255 |
| 0.98113 | ... | ... | 229'6 | 0'0 | 229'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003423 |
| 0.980713 | ... | ... | 219'6 | 0'0 | 219'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003604 |
| 0.98028 | ... | ... | 209'6 | 0'0 | 209'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003799 |
| 0.979828 | ... | ... | 199'6 | 0'0 | 199'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004011 |
| 0.979353 | ... | ... | 189'6 | 0'0 | 189'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004242 |
| 0.978853 | ... | ... | 179'6 | 0'0 | 179'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004494 |
| 0.978321 | ... | ... | 169'6 | 0'0 | 169'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004771 |
| 0.977751 | ... | ... | 159'6 | 0'0 | 159'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005078 |
| 0.977138 | ... | ... | 149'6 | 0'0 | 149'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00542 |
| 0.976811 | ... | ... | 144'6 | 0'0 | 144'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005606 |
| 0.97647 | ... | ... | 139'6 | 0'0 | 139'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005803 |
| 0.976112 | ... | ... | 134'6 | 0'0 | 134'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006013 |
| 0.975736 | ... | ... | 129'6 | 0'0 | 129'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006237 |
| 0.975339 | ... | ... | 124'6 | 0'0 | 124'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006476 |
| 0.97492 | ... | ... | 119'6 | 0'0 | 119'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006732 |
| 0.974474 | ... | ... | 114'6 | 0'0 | 114'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007008 |
| 0.974 | ... | ... | 109'6 | 0'0 | 109'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007305 |
| 0.973492 | ... | ... | 104'6 | 0'0 | 104'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007626 |
| 0.972947 | ... | ... | 99'6 | 0'0 | 99'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007976 |
| 0.972358 | ... | ... | 94'6 | 0'0 | 94'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008357 |
| 0.971719 | ... | ... | 89'6 | 0'0 | 89'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008773 |
| 0.966403 | ... | ... | 84'7 | 0'0 | 84'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01577 |
| 0.965374 | ... | ... | 79'7 | 0'0 | 79'7 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.016613 |
| 0.959456 | ... | ... | 75'0 | 0'0 | 75'0 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.023733 |
| 0.9579 | ... | ... | 70'0 | 0'0 | 70'0 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.025123 |
| 0.946443 | ... | ... | 65'2 | 0'0 | 65'2 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.038433 |
| 0.93914 | ... | ... | 60'3 | 0'0 | 60'3 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.046378 |
| 0.92664 | ... | ... | 55'5 | 0'0 | 55'5 | 5150 | 1'0 | 0'0 | 1'0 | ... | ... | -0.060023 |
| 0.913352 | ... | ... | 50'7 | 0'0 | 50'7 | 5200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.074226 |
| 0.890966 | ... | ... | 46'3 | 0'0 | 46'3 | 5250 | 1'6 | 0'0 | 1'6 | ... | ... | -0.098064 |
| 0.860999 | ... | ... | 42'1 | 0'0 | 42'1 | 5300 | 2'3 | 0'0 | 2'3 | ... | ... | -0.125969 |
| 0.830907 | ... | ... | 37'7 | 0'0 | 37'7 | 5350 | 3'3 | 0'1 | 3'2 | 3'3 | 3'3 | -0.163854 |
| 0.792032 | ... | ... | 34'0 | 0'0 | 34'0 | 5400 | 4'2 | 0'0 | 4'2 | ... | ... | -0.198314 |
| 0 | ... | ... | ... | ... | ... | 5420 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 5440 | ... | ... | ... | ... | ... | 0 |
| 0.751064 | ... | ... | 30'2 | 0'0 | 30'2 | 5450 | 5'5 | 0'0 | 5'5 | ... | ... | -0.242875 |
| 0.740929 | ... | ... | 29'5 | 0'0 | 29'5 | 5460 | 5'7 | 0'0 | 5'7 | ... | ... | -0.25128 |
| 0.722774 | ... | ... | 28'2 | 0'0 | 28'2 | 5480 | 6'4 | 0'0 | 6'4 | ... | ... | -0.270005 |
| 0.704688 | ... | ... | 26'7 | 0'0 | 26'7 | 5500 | 7'1 | 0'0 | 7'1 | ... | ... | -0.288609 |
| 0.685216 | ... | ... | 25'5 | 0'0 | 25'5 | 5520 | 7'7 | 0'0 | 7'7 | ... | ... | -0.308624 |
| 0.665944 | ... | ... | 24'3 | 0'0 | 24'3 | 5540 | 8'5 | 0'0 | 8'5 | ... | ... | -0.328388 |
| 0.656347 | ... | ... | 23'6 | 0'0 | 23'6 | 5550 | 9'0 | 0'0 | 9'0 | ... | ... | -0.338216 |
| 0.646758 | ... | ... | 23'1 | 0'0 | 23'1 | 5560 | 9'3 | 0'0 | 9'3 | ... | ... | -0.348027 |
| 0.62755 | ... | ... | 21'7 | 0'0 | 21'7 | 5580 | 10'3 | 0'1 | 10'2 | 10'3 | 10'2 | -0.369358 |
| 0.607553 | ... | ... | 20'6 | 0'0 | 20'6 | 5600 | 11'2 | 0'2 | 11'0 | 11'2 | 11'2 | -0.389431 |
| 0.587162 | ... | ... | 19'6 | 0'0 | 19'6 | 5620 | 12'0 | 0'0 | 12'0 | ... | ... | -0.408887 |
| 0.567088 | ... | ... | 18'6 | 0'0 | 18'6 | 5640 | 13'0 | 0'0 | 13'0 | ... | ... | -0.429342 |
| 0.557134 | ... | ... | 18'2 | 0'0 | 18'2 | 5650 | 13'4 | 0'0 | 13'4 | ... | ... | -0.439476 |
| 0.547216 | ... | ... | 17'6 | 0'0 | 17'6 | 5660 | 14'0 | 0'0 | 14'0 | ... | ... | -0.449566 |
| 0.527447 | ... | ... | 16'5 | 0'0 | 16'5 | 5680 | 14'7 | 0'0 | 14'7 | ... | ... | -0.469661 |
| 0.507512 | ... | ... | 15'5 | 0'0 | 15'5 | 5700 | 15'7 | 0'0 | 15'7 | ... | ... | -0.489913 |
| 0.487781 | ... | ... | 14'6 | 0'0 | 14'6 | 5720 | 17'0 | 0'0 | 17'0 | ... | ... | -0.509944 |
| 0.466762 | 13'4 | 13'4 | 13'7 | -0'3 | 13'4 | 5740 | 18'1 | 0'0 | 18'1 | ... | ... | -0.529846 |
| 0.457551 | 13'2 | 13'2 | 13'4 | -0'2 | 13'2 | 5750 | 18'6 | 0'0 | 18'6 | ... | ... | -0.539508 |
| 0.449162 | ... | ... | 13'1 | 0'0 | 13'1 | 5760 | 19'3 | 0'0 | 19'3 | ... | ... | -0.549098 |
| 0.430385 | ... | ... | 12'3 | 0'0 | 12'3 | 5780 | 20'4 | 0'0 | 20'4 | ... | ... | -0.568887 |
| 0.408994 | 11'2 | 11'2 | 11'5 | -0'3 | 11'2 | 5800 | 21'7 | 0'0 | 21'7 | ... | ... | -0.586984 |
| 0.393135 | ... | ... | 10'7 | 0'0 | 10'7 | 5820 | 23'1 | 0'0 | 23'1 | ... | ... | -0.605802 |
| 0.375677 | ... | ... | 10'2 | 0'0 | 10'2 | 5840 | 24'4 | 0'0 | 24'4 | ... | ... | -0.62344 |
| 0.367635 | ... | ... | 10'0 | 0'0 | 10'0 | 5850 | 25'1 | 0'0 | 25'1 | ... | ... | -0.63283 |
| 0.358382 | ... | ... | 9'5 | 0'0 | 9'5 | 5860 | 25'7 | 0'0 | 25'7 | ... | ... | -0.640905 |
| 0.341174 | ... | ... | 9'0 | 0'0 | 9'0 | 5880 | 27'2 | 0'0 | 27'2 | ... | ... | -0.658274 |
| 0.325567 | ... | ... | 8'4 | 0'0 | 8'4 | 5900 | 28'5 | 0'0 | 28'5 | ... | ... | -0.675627 |
| 0.310167 | ... | ... | 8'0 | 0'0 | 8'0 | 5920 | 30'1 | 0'0 | 30'1 | ... | ... | -0.691261 |
| 0.294914 | ... | ... | 7'4 | 0'0 | 7'4 | 5940 | 31'5 | 0'0 | 31'5 | ... | ... | -0.706746 |
| 0.287324 | ... | ... | 7'2 | 0'0 | 7'2 | 5950 | 32'3 | 0'0 | 32'3 | ... | ... | -0.714454 |
| 0.279746 | ... | ... | 7'0 | 0'0 | 7'0 | 5960 | 33'2 | 0'0 | 33'2 | ... | ... | -0.72013 |
| 0.266674 | ... | ... | 6'5 | 0'0 | 6'5 | 5980 | 34'6 | 0'0 | 34'6 | ... | ... | -0.73537 |
| 0.25381 | ... | ... | 6'2 | 0'0 | 6'2 | 6000 | 36'3 | 0'0 | 36'3 | ... | ... | -0.748381 |
| 0.24111 | ... | ... | 5'7 | 0'0 | 5'7 | 6020 | 38'0 | 0'0 | 38'0 | ... | ... | -0.761227 |
| 0.226128 | ... | ... | 5'3 | 0'0 | 5'3 | 6040 | 39'5 | 0'0 | 39'5 | ... | ... | -0.773956 |
| 0.22104 | ... | ... | 5'2 | 0'0 | 5'2 | 6050 | 40'3 | 0'0 | 40'3 | ... | ... | -0.781567 |
| 0.216014 | ... | ... | 5'1 | 0'0 | 5'1 | 6060 | 41'2 | 0'0 | 41'2 | ... | ... | -0.786616 |
| 0.20353 | ... | ... | 4'6 | 0'0 | 4'6 | 6080 | 42'7 | 0'0 | 42'7 | ... | ... | -0.799255 |
| 0.191028 | ... | ... | 4'3 | 0'0 | 4'3 | 6100 | 44'5 | 0'0 | 44'5 | ... | ... | -0.809078 |
| 0.163988 | 3'5 | 3'5 | 3'6 | -0'1 | 3'5 | 6150 | 48'7 | 0'0 | 48'7 | ... | ... | -0.836079 |
| 0.146694 | ... | ... | 3'2 | 0'0 | 3'2 | 6200 | 53'3 | 0'0 | 53'3 | ... | ... | -0.856393 |
| 0.126967 | ... | ... | 2'6 | 0'0 | 2'6 | 6250 | 57'7 | 0'0 | 57'7 | ... | ... | -0.876141 |
| 0.107473 | ... | ... | 2'2 | 0'0 | 2'2 | 6300 | 62'3 | 0'0 | 62'3 | ... | ... | -0.895692 |
| 0.091766 | ... | ... | 1'7 | 0'0 | 1'7 | 6350 | 67'0 | 0'0 | 67'0 | ... | ... | -0.911315 |
| 0.080243 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 71'6 | 0'0 | 71'6 | ... | ... | -0.922578 |
| 0.062306 | ... | ... | 1'2 | 0'0 | 1'2 | 6500 | 81'2 | 0'0 | 81'2 | ... | ... | -0.944373 |
| 0.04527 | ... | ... | 0'7 | 0'0 | 0'7 | 6600 | 91'0 | 0'0 | 91'0 | ... | ... | -0.956186 |
| 0.03796 | ... | ... | 0'6 | 0'0 | 0'6 | 6700 | 100'6 | 0'0 | 100'6 | ... | ... | -0.96733 |
| 0.02651 | 0'4 | 0'3 | 0'5 | -0'1 | 0'4 | 6800 | 110'5 | 0'0 | 110'5 | ... | ... | -0.972945 |
| 0.025062 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 120'4 | 0'0 | 120'4 | ... | ... | -0.978175 |
| 0.019124 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 7000 | 130'4 | 0'0 | 130'4 | ... | ... | -0.978012 |
| 0.018222 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 140'3 | 0'0 | 140'3 | ... | ... | -0.98266 |
| 0.012699 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 150'3 | 0'0 | 150'3 | ... | ... | -0.982202 |
| 0.012169 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 7300 | 160'3 | 0'0 | 160'3 | ... | ... | -0.981783 |
| 0.011694 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 170'2 | 0'0 | 170'2 | ... | ... | -0.985818 |
| 0.011266 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 180'2 | 0'0 | 180'2 | ... | ... | -0.98521 |
| 0.010877 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 190'2 | 0'0 | 190'2 | ... | ... | -0.984654 |
| 0.006013 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 200'2 | 0'0 | 200'2 | ... | ... | -0.984143 |
| 0.005822 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 210'2 | 0'0 | 210'2 | ... | ... | -0.983669 |
| 0.005646 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7900 | 220'2 | 0'0 | 220'2 | ... | ... | -0.983227 |
| 0.005484 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 230'2 | 0'0 | 230'2 | ... | ... | -0.982811 |
| 0.005334 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 240'2 | 0'0 | 240'2 | ... | ... | -0.98242 |
| 0.005196 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 250'2 | 0'0 | 250'2 | ... | ... | -0.982049 |
| 0.005066 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 260'2 | 0'0 | 260'2 | ... | ... | -0.981697 |
| 0.004946 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 270'2 | 0'0 | 270'2 | ... | ... | -0.98136 |
| 0.004833 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 280'2 | 0'0 | 280'2 | ... | ... | -0.981038 |
| 0.004727 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 290'2 | 0'0 | 290'2 | ... | ... | -0.980728 |
| 0.004627 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 300'2 | 0'0 | 300'2 | ... | ... | -0.98043 |
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.