Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999877 | ... | ... | 292'5 | 0'0 | 292'5 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002502 |
| 0.999877 | ... | ... | 282'5 | 0'0 | 282'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002625 |
| 0.999877 | ... | ... | 272'5 | 0'0 | 272'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002755 |
| 0.974691 | ... | ... | 262'5 | 0'0 | 262'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002893 |
| 0.973487 | ... | ... | 252'5 | 0'0 | 252'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00304 |
| 0.972212 | ... | ... | 242'5 | 0'0 | 242'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003197 |
| 0.970858 | ... | ... | 232'5 | 0'0 | 232'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003365 |
| 0.969417 | ... | ... | 222'5 | 0'0 | 222'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003545 |
| 0.967876 | ... | ... | 212'5 | 0'0 | 212'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00374 |
| 0.966224 | ... | ... | 202'5 | 0'0 | 202'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003951 |
| 0.964445 | ... | ... | 192'5 | 0'0 | 192'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00418 |
| 0.962521 | ... | ... | 182'5 | 0'0 | 182'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004431 |
| 0.960432 | ... | ... | 172'5 | 0'0 | 172'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004707 |
| 0.95815 | ... | ... | 162'5 | 0'0 | 162'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005011 |
| 0.956927 | ... | ... | 157'5 | 0'0 | 157'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005176 |
| 0.955644 | ... | ... | 152'5 | 0'0 | 152'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00535 |
| 0.954295 | ... | ... | 147'5 | 0'0 | 147'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005534 |
| 0.952875 | ... | ... | 142'5 | 0'0 | 142'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00573 |
| 0.951377 | ... | ... | 137'5 | 0'0 | 137'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005937 |
| 0.949793 | ... | ... | 132'5 | 0'0 | 132'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006159 |
| 0.948115 | ... | ... | 127'5 | 0'0 | 127'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006396 |
| 0.946334 | ... | ... | 122'5 | 0'0 | 122'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006649 |
| 0.944438 | ... | ... | 117'5 | 0'0 | 117'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006921 |
| 0.942416 | ... | ... | 112'5 | 0'0 | 112'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007214 |
| 0.940251 | ... | ... | 107'5 | 0'0 | 107'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007531 |
| 0.937927 | ... | ... | 102'5 | 0'0 | 102'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007875 |
| 0.935425 | ... | ... | 97'5 | 0'0 | 97'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00825 |
| 0.93272 | ... | ... | 92'5 | 0'0 | 92'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00866 |
| 0.929782 | ... | ... | 87'5 | 0'0 | 87'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009111 |
| 0.926581 | ... | ... | 82'5 | 0'0 | 82'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00961 |
| 0.923071 | ... | ... | 77'5 | 0'0 | 77'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010165 |
| 0.919203 | ... | ... | 72'5 | 0'0 | 72'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010788 |
| 0.914913 | ... | ... | 67'5 | 0'0 | 67'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011491 |
| 0.910119 | ... | ... | 62'5 | 0'0 | 62'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012292 |
| 0.904719 | ... | ... | 57'5 | 0'0 | 57'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013216 |
| 0.898572 | ... | ... | 52'5 | 0'0 | 52'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014293 |
| 0.891498 | ... | ... | 47'5 | 0'0 | 47'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01557 |
| 0.883242 | ... | ... | 42'5 | 0'0 | 42'5 | 5100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.01711 |
| 0.873441 | ... | ... | 37'5 | 0'0 | 37'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01901 |
| 0.861556 | ... | ... | 32'5 | 0'0 | 32'5 | 5200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.021423 |
| 0.846746 | ... | ... | 27'5 | 0'0 | 27'5 | 5250 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.024609 |
| 0.822704 | ... | ... | 22'6 | 0'0 | 22'6 | 5300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.047476 |
| 0.786488 | ... | ... | 18'0 | 0'0 | 18'0 | 5350 | 0'4 | 0'0 | 0'4 | 0'4 | 0'2 | -0.090266 |
| 0.695921 | 17'0 | 13'2 | 13'5 | 1'1 | 14'6 | 5400 | 0'5 | -0'4 | 1'1 | 1'2 | 0'5 | -0.130319 |
| 0.651216 | 10'3 | 9'0 | 9'6 | -0'6 | 9'0 | 5450 | 1'7 | -0'3 | 2'2 | 2'5 | 1'4 | -0.290506 |
| 0.518997 | 8'4 | 4'6 | 6'5 | -0'5 | 6'0 | 5500 | 3'4 | -0'5 | 4'1 | 5'1 | 2'6 | -0.475306 |
| 0.365645 | 6'4 | 3'1 | 4'3 | -1'2 | 3'1 | 5550 | 6'4 | -0'3 | 6'7 | 6'4 | 6'4 | -0.676794 |
| 0.227837 | 4'1 | 1'5 | 2'7 | -1'2 | 1'5 | 5600 | 8'0 | -2'3 | 10'3 | 8'0 | 8'0 | -0.999877 |
| 0.173111 | 1'3 | 1'0 | 1'6 | -0'3 | 1'3 | 5650 | 12'7 | -1'3 | 14'2 | 12'7 | 12'7 | -0.999877 |
| 0.104946 | 1'5 | 0'4 | 1'1 | -0'3 | 0'6 | 5700 | 19'2 | 0'5 | 18'5 | 19'2 | 18'6 | -0.999877 |
| 0.058363 | 0'7 | 0'3 | 0'6 | -0'3 | 0'3 | 5750 | 23'2 | 0'0 | 23'2 | ... | ... | -0.999877 |
| 0.051691 | 0'4 | 0'3 | 0'4 | -0'1 | 0'3 | 5800 | 28'0 | 0'0 | 28'0 | ... | ... | -0.999877 |
| 0.034945 | ... | ... | 0'2 | 0'0 | 0'2 | 5850 | 32'6 | 0'0 | 32'6 | ... | ... | -0.999877 |
| 0.018994 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 5900 | 37'5 | 0'0 | 37'5 | ... | ... | -0.999877 |
| 0.017429 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 42'5 | 0'0 | 42'5 | ... | ... | -0.999877 |
| 0.016139 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 45'7 | -1'6 | 47'5 | 45'7 | 45'7 | -0.999877 |
| 0.015057 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 52'3 | -0'2 | 52'5 | 52'3 | 52'3 | -0.999877 |
| 0.014134 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 57'5 | 0'0 | 57'5 | ... | ... | -0.999877 |
| 0.013337 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 62'5 | 0'0 | 62'5 | ... | ... | -0.999877 |
| 0.01264 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 67'5 | 0'0 | 67'5 | ... | ... | -0.999877 |
| 0.012026 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 72'5 | 0'0 | 72'5 | ... | ... | -0.999877 |
| 0.01148 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 77'5 | 0'0 | 77'5 | ... | ... | -0.999877 |
| 0.010992 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 82'5 | 0'0 | 82'5 | ... | ... | -0.999877 |
| 0.01055 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 87'5 | 0'0 | 87'5 | ... | ... | -0.999877 |
| 0.010151 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 92'5 | 0'0 | 92'5 | ... | ... | -0.999877 |
| 0.009788 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 97'5 | 0'0 | 97'5 | ... | ... | -0.999877 |
| 0.009454 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 102'5 | 0'0 | 102'5 | ... | ... | -0.999877 |
| 0.009148 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6600 | 107'5 | 0'0 | 107'5 | ... | ... | -0.999877 |
| 0.008867 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 112'5 | 0'0 | 112'5 | ... | ... | -0.999877 |
| 0.008606 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 117'5 | 0'0 | 117'5 | ... | ... | -0.999877 |
| 0.008363 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 122'5 | 0'0 | 122'5 | ... | ... | -0.999877 |
| 0.008137 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 127'5 | 0'0 | 127'5 | ... | ... | -0.999877 |
| 0.007927 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 132'5 | 0'0 | 132'5 | ... | ... | -0.999877 |
| 0.007729 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 137'5 | 0'0 | 137'5 | ... | ... | -0.999877 |
| 0.007544 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 142'5 | 0'0 | 142'5 | ... | ... | -0.999877 |
| 0.00737 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 147'5 | 0'0 | 147'5 | ... | ... | -0.999877 |
| 0.007206 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 152'5 | 0'0 | 152'5 | ... | ... | -0.999877 |
| 0.007051 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 157'5 | 0'0 | 157'5 | ... | ... | -0.999877 |
| 0.006905 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 162'5 | 0'0 | 162'5 | ... | ... | -0.999877 |
| 0.006767 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 167'5 | 0'0 | 167'5 | ... | ... | -0.999877 |
| 0.006635 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 172'5 | 0'0 | 172'5 | ... | ... | -0.999877 |
| 0.006511 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 177'5 | 0'0 | 177'5 | ... | ... | -0.999877 |
| 0.006392 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 182'5 | 0'0 | 182'5 | ... | ... | -0.999877 |
| 0.006278 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 187'5 | 0'0 | 187'5 | ... | ... | -0.999877 |
| 0.00617 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 192'5 | 0'0 | 192'5 | ... | ... | -0.999877 |
| 0.006067 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7500 | 197'5 | 0'0 | 197'5 | ... | ... | -0.999877 |
| 0.005969 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 202'5 | 0'0 | 202'5 | ... | ... | -0.999877 |
| 0.005875 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 207'5 | 0'0 | 207'5 | ... | ... | -0.999877 |
| 0.005784 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 212'5 | 0'0 | 212'5 | ... | ... | -0.999877 |
| 0.005697 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 217'5 | 0'0 | 217'5 | ... | ... | -0.999877 |
| 0.005534 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 227'5 | 0'0 | 227'5 | ... | ... | -0.999877 |
| 0.005383 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 237'5 | 0'0 | 237'5 | ... | ... | -0.999877 |
| 0.005244 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 247'5 | 0'0 | 247'5 | ... | ... | -0.999877 |
| 0.005113 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 257'5 | 0'0 | 257'5 | ... | ... | -0.999877 |
| 0.004992 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 267'5 | 0'0 | 267'5 | ... | ... | -0.999877 |
| 0.004878 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 277'5 | 0'0 | 277'5 | ... | ... | -0.999877 |
| 0.004772 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 287'5 | 0'0 | 287'5 | ... | ... | -0.999877 |
| 0.004671 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 297'5 | 0'0 | 297'5 | ... | ... | -0.999877 |
| 0.004577 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 307'5 | 0'0 | 307'5 | ... | ... | -0.999877 |
| 0.004488 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 317'5 | 0'0 | 317'5 | ... | ... | -0.999877 |
| 0.004405 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 327'5 | 0'0 | 327'5 | ... | ... | -0.999877 |
| 0.004325 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 337'5 | 0'0 | 337'5 | ... | ... | -0.999877 |
| 0.004249 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 347'5 | 0'0 | 347'5 | ... | ... | -0.999877 |
| 0.004178 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 357'5 | 0'0 | 357'5 | ... | ... | -0.999877 |
| 0.004109 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 367'5 | 0'0 | 367'5 | ... | ... | -0.999877 |
| 0.004045 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 377'5 | 0'0 | 377'5 | ... | ... | -0.999877 |
| 0.003983 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 387'5 | 0'0 | 387'5 | ... | ... | -0.999877 |
| 0.003924 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 397'5 | 0'0 | 397'5 | ... | ... | -0.999877 |
| 0.003867 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 407'5 | 0'0 | 407'5 | ... | ... | -0.999877 |
| 0.003813 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 417'5 | 0'0 | 417'5 | ... | ... | -0.999877 |
| 0.003762 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 427'5 | 0'0 | 427'5 | ... | ... | -0.999877 |
| 0.003712 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 437'5 | 0'0 | 437'5 | ... | ... | -0.999877 |
| 0.003665 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 447'5 | 0'0 | 447'5 | ... | ... | -0.999877 |
| 0.003619 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 457'5 | 0'0 | 457'5 | ... | ... | -0.999877 |
| 0.003575 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 467'5 | 0'0 | 467'5 | ... | ... | -0.999877 |
| 0.003532 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 477'5 | 0'0 | 477'5 | ... | ... | -0.999877 |
| 0.003491 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 487'5 | 0'0 | 487'5 | ... | ... | -0.999877 |
| 0.003452 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 497'5 | 0'0 | 497'5 | ... | ... | -0.999877 |
| 0.003414 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 507'5 | 0'0 | 507'5 | ... | ... | -0.999877 |
| 0.003378 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 517'4 | 0'0 | 517'4 | ... | ... | -0.999877 |
| 0.003343 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 527'4 | 0'0 | 527'4 | ... | ... | -0.999877 |
| 0.003308 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 537'4 | 0'0 | 537'4 | ... | ... | -0.999877 |
| 0.003275 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 547'4 | 0'0 | 547'4 | ... | ... | -0.999877 |
| 0.003243 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 557'4 | 0'0 | 557'4 | ... | ... | -0.999877 |
| 0.002996 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 647'4 | 0'0 | 647'4 | ... | ... | -0.999877 |
| 0.002784 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 747'4 | 0'0 | 747'4 | ... | ... | -0.999877 |
| 0.002618 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 847'4 | 0'0 | 847'4 | ... | ... | -0.999877 |
| 0.002483 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 947'4 | 0'0 | 947'4 | ... | ... | -0.999877 |
| 0.002371 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1047'4 | 0'0 | 1047'4 | ... | ... | -0.999877 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1147'4 | 0'0 | 1147'4 | ... | ... | -0.999877 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1247'4 | 0'0 | 1247'4 | ... | ... | -0.999877 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1347'4 | 0'0 | 1347'4 | ... | ... | -0.999877 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1447'4 | 0'0 | 1447'4 | ... | ... | -0.999877 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1947'4 | 0'0 | 1947'4 | ... | ... | -0.999877 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2447'4 | 0'0 | 2447'4 | ... | ... | -0.999877 |
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.