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 | ... | ... | -0.002519 |
| 0.999877 | ... | ... | 282'5 | 0'0 | 282'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002643 |
| 0.999877 | ... | ... | 272'5 | 0'0 | 272'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002775 |
| 0.999877 | ... | ... | 262'5 | 0'0 | 262'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002914 |
| 0.999877 | ... | ... | 252'5 | 0'0 | 252'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003063 |
| 0.999877 | ... | ... | 242'5 | 0'0 | 242'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003221 |
| 0.956553 | ... | ... | 232'5 | 0'0 | 232'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003392 |
| 0.95443 | ... | ... | 222'5 | 0'0 | 222'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003574 |
| 0.952166 | ... | ... | 212'5 | 0'0 | 212'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003772 |
| 0.949746 | ... | ... | 202'5 | 0'0 | 202'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003986 |
| 0.947148 | ... | ... | 192'5 | 0'0 | 192'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004219 |
| 0.944348 | ... | ... | 182'5 | 0'0 | 182'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004474 |
| 0.941316 | ... | ... | 172'5 | 0'0 | 172'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004754 |
| 0.938018 | ... | ... | 162'5 | 0'0 | 162'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005064 |
| 0.936256 | ... | ... | 157'5 | 0'0 | 157'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005232 |
| 0.934411 | ... | ... | 152'5 | 0'0 | 152'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00541 |
| 0.932475 | ... | ... | 147'5 | 0'0 | 147'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005598 |
| 0.93044 | ... | ... | 142'5 | 0'0 | 142'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005797 |
| 0.928299 | ... | ... | 137'5 | 0'0 | 137'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00601 |
| 0.926041 | ... | ... | 132'5 | 0'0 | 132'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006237 |
| 0.923655 | ... | ... | 127'5 | 0'0 | 127'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006479 |
| 0.921129 | ... | ... | 122'5 | 0'0 | 122'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006739 |
| 0.918447 | ... | ... | 117'5 | 0'0 | 117'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007018 |
| 0.915593 | ... | ... | 112'5 | 0'0 | 112'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007319 |
| 0.912549 | ... | ... | 107'5 | 0'0 | 107'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007645 |
| 0.909291 | ... | ... | 102'5 | 0'0 | 102'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008 |
| 0.905795 | ... | ... | 97'5 | 0'0 | 97'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008386 |
| 0.902027 | ... | ... | 92'5 | 0'0 | 92'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008809 |
| 0.897954 | ... | ... | 87'5 | 0'0 | 87'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009277 |
| 0.89353 | ... | ... | 82'5 | 0'0 | 82'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009795 |
| 0.888702 | ... | ... | 77'5 | 0'0 | 77'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010372 |
| 0.883407 | ... | ... | 72'5 | 0'0 | 72'5 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.011021 |
| 0.877562 | ... | ... | 67'5 | 0'0 | 67'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011756 |
| 0.871068 | ... | ... | 62'5 | 0'0 | 62'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012597 |
| 0.863794 | ... | ... | 57'5 | 0'0 | 57'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013571 |
| 0.855572 | ... | ... | 52'5 | 0'0 | 52'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014712 |
| 0.846178 | ... | ... | 47'5 | 0'0 | 47'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016072 |
| 0.835305 | ... | ... | 42'5 | 0'0 | 42'5 | 5100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.017726 |
| 0.822522 | ... | ... | 37'5 | 0'0 | 37'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019784 |
| 0.85678 | 30'7 | 30'6 | 32'5 | -1'6 | 30'7 | 5200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.022431 |
| 0.788344 | ... | ... | 27'5 | 0'0 | 27'5 | 5250 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.025983 |
| 0.76135 | ... | ... | 22'6 | 0'0 | 22'6 | 5300 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.031047 |
| 0.836986 | 15'0 | 15'0 | 18'0 | -3'0 | 15'0 | 5350 | 0'4 | 0'0 | 0'4 | 0'4 | 0'2 | -0.097335 |
| 0.695914 | 17'0 | 12'2 | 13'5 | -1'3 | 12'2 | 5400 | 0'6 | -0'3 | 1'1 | 1'2 | 0'5 | -0.159045 |
| 0.608802 | 10'3 | 7'2 | 9'6 | -2'0 | 7'6 | 5450 | 2'2 | 0'0 | 2'2 | 2'5 | 1'4 | -0.34503 |
| 0.451794 | 8'4 | 3'2 | 6'5 | -3'3 | 3'2 | 5500 | 4'5 | 0'4 | 4'1 | 5'1 | 2'6 | -0.546335 |
| 0.261066 | 6'4 | 1'4 | 4'3 | -2'7 | 1'4 | 5550 | 6'4 | -0'3 | 6'7 | 6'4 | 6'4 | -0.893948 |
| 0.142853 | 4'1 | 0'6 | 2'7 | -2'1 | 0'6 | 5600 | 10'5 | 0'2 | 10'3 | 11'6 | 8'0 | -0.999877 |
| 0.075898 | 1'3 | 0'3 | 1'6 | -1'3 | 0'3 | 5650 | 14'5 | 0'3 | 14'2 | 16'0 | 12'7 | -0.999877 |
| 0.048562 | 1'5 | 0'2 | 1'1 | -0'7 | 0'2 | 5700 | 21'4 | 2'7 | 18'5 | 21'4 | 18'6 | -0.950965 |
| 0.025478 | 0'7 | 0'1 | 0'6 | -0'5 | 0'1 | 5750 | 23'2 | 0'0 | 23'2 | ... | ... | -0.999877 |
| 0.022485 | 0'4 | 0'1 | 0'4 | -0'3 | 0'1 | 5800 | 28'5 | 0'5 | 28'0 | 29'0 | 28'5 | -0.999877 |
| 0.020207 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 5850 | 32'6 | 0'0 | 32'6 | ... | ... | -0.999877 |
| 0.018411 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 5900 | 37'5 | 0'0 | 37'5 | ... | ... | -0.999877 |
| 0.016953 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 42'5 | 0'0 | 42'5 | ... | ... | -0.999877 |
| 0.015742 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 49'7 | 2'2 | 47'5 | 50'3 | 45'7 | -0.999877 |
| 0.01472 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 52'3 | -0'2 | 52'5 | 52'3 | 52'3 | -0.999877 |
| 0.013845 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 57'5 | 0'0 | 57'5 | ... | ... | -0.999877 |
| 0.013085 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 62'5 | 0'0 | 62'5 | ... | ... | -0.999877 |
| 0.01242 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 70'4 | 2'7 | 67'5 | 70'4 | 70'4 | -0.999877 |
| 0.01183 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 72'5 | 0'0 | 72'5 | ... | ... | -0.999877 |
| 0.011306 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 77'5 | 0'0 | 77'5 | ... | ... | -0.999877 |
| 0.010834 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 82'5 | 0'0 | 82'5 | ... | ... | -0.999877 |
| 0.010409 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 87'5 | 0'0 | 87'5 | ... | ... | -0.999877 |
| 0.010023 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 92'5 | 0'0 | 92'5 | ... | ... | -0.999877 |
| 0.00967 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 97'5 | 0'0 | 97'5 | ... | ... | -0.999877 |
| 0.009347 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 102'5 | 0'0 | 102'5 | ... | ... | -0.999877 |
| 0.00905 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6600 | 107'5 | 0'0 | 107'5 | ... | ... | -0.999877 |
| 0.008776 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 112'5 | 0'0 | 112'5 | ... | ... | -0.999877 |
| 0.008521 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 117'5 | 0'0 | 117'5 | ... | ... | -0.999877 |
| 0.008285 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 122'5 | 0'0 | 122'5 | ... | ... | -0.999877 |
| 0.008065 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 127'5 | 0'0 | 127'5 | ... | ... | -0.999877 |
| 0.007859 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 132'5 | 0'0 | 132'5 | ... | ... | -0.999877 |
| 0.007666 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 137'5 | 0'0 | 137'5 | ... | ... | -0.999877 |
| 0.007485 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 142'5 | 0'0 | 142'5 | ... | ... | -0.999877 |
| 0.007315 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 147'5 | 0'0 | 147'5 | ... | ... | -0.999877 |
| 0.007154 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 152'5 | 0'0 | 152'5 | ... | ... | -0.999877 |
| 0.007002 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 157'5 | 0'0 | 157'5 | ... | ... | -0.999877 |
| 0.006859 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 162'5 | 0'0 | 162'5 | ... | ... | -0.999877 |
| 0.006723 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 167'5 | 0'0 | 167'5 | ... | ... | -0.999877 |
| 0.006594 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 172'5 | 0'0 | 172'5 | ... | ... | -0.999877 |
| 0.006471 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 180'0 | 2'3 | 177'5 | 180'0 | 180'0 | -0.999877 |
| 0.006354 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 182'5 | 0'0 | 182'5 | ... | ... | -0.999877 |
| 0.006243 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 187'5 | 0'0 | 187'5 | ... | ... | -0.999877 |
| 0.006136 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 192'5 | 0'0 | 192'5 | ... | ... | -0.999877 |
| 0.006035 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7500 | 197'5 | 0'0 | 197'5 | ... | ... | -0.999877 |
| 0.005938 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 202'5 | 0'0 | 202'5 | ... | ... | -0.999877 |
| 0.005846 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 207'5 | 0'0 | 207'5 | ... | ... | -0.999877 |
| 0.005757 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 212'5 | 0'0 | 212'5 | ... | ... | -0.999877 |
| 0.005671 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 217'5 | 0'0 | 217'5 | ... | ... | -0.999877 |
| 0.00551 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 227'5 | 0'0 | 227'5 | ... | ... | -0.999877 |
| 0.005361 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 237'5 | 0'0 | 237'5 | ... | ... | -0.999877 |
| 0.005223 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 247'5 | 0'0 | 247'5 | ... | ... | -0.999877 |
| 0.005094 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 257'5 | 0'0 | 257'5 | ... | ... | -0.999877 |
| 0.004974 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 267'5 | 0'0 | 267'5 | ... | ... | -0.999877 |
| 0.004862 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 277'5 | 0'0 | 277'5 | ... | ... | -0.999877 |
| 0.004757 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 287'5 | 0'0 | 287'5 | ... | ... | -0.999877 |
| 0.004657 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 297'5 | 0'0 | 297'5 | ... | ... | -0.999877 |
| 0.004564 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 307'5 | 0'0 | 307'5 | ... | ... | -0.999877 |
| 0.004476 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 317'5 | 0'0 | 317'5 | ... | ... | -0.999877 |
| 0.004393 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 327'5 | 0'0 | 327'5 | ... | ... | -0.999877 |
| 0.004315 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 337'5 | 0'0 | 337'5 | ... | ... | -0.999877 |
| 0.00424 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 347'5 | 0'0 | 347'5 | ... | ... | -0.999877 |
| 0.004169 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 357'5 | 0'0 | 357'5 | ... | ... | -0.999877 |
| 0.004101 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 367'5 | 0'0 | 367'5 | ... | ... | -0.999877 |
| 0.004037 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 377'5 | 0'0 | 377'5 | ... | ... | -0.999877 |
| 0.003976 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 387'5 | 0'0 | 387'5 | ... | ... | -0.999877 |
| 0.003917 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 397'5 | 0'0 | 397'5 | ... | ... | -0.999877 |
| 0.003861 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 407'5 | 0'0 | 407'5 | ... | ... | -0.999877 |
| 0.003807 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 417'5 | 0'0 | 417'5 | ... | ... | -0.999877 |
| 0.003756 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 427'5 | 0'0 | 427'5 | ... | ... | -0.999877 |
| 0.003707 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 437'5 | 0'0 | 437'5 | ... | ... | -0.999877 |
| 0.00366 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 447'5 | 0'0 | 447'5 | ... | ... | -0.999877 |
| 0.003614 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 457'5 | 0'0 | 457'5 | ... | ... | -0.999877 |
| 0.00357 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 467'5 | 0'0 | 467'5 | ... | ... | -0.999877 |
| 0.003528 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 477'5 | 0'0 | 477'5 | ... | ... | -0.999877 |
| 0.003487 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 487'5 | 0'0 | 487'5 | ... | ... | -0.999877 |
| 0.003448 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 497'5 | 0'0 | 497'5 | ... | ... | -0.999877 |
| 0.003411 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 507'5 | 0'0 | 507'5 | ... | ... | -0.999877 |
| 0.003375 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 517'4 | 0'0 | 517'4 | ... | ... | -0.999877 |
| 0.00334 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 527'4 | 0'0 | 527'4 | ... | ... | -0.999877 |
| 0.003306 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 537'4 | 0'0 | 537'4 | ... | ... | -0.999877 |
| 0.003273 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 547'4 | 0'0 | 547'4 | ... | ... | -0.999877 |
| 0.003241 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 557'4 | 0'0 | 557'4 | ... | ... | -0.999877 |
| 0.002994 | ... | ... | 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 |
| 0.002484 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 947'4 | 0'0 | 947'4 | ... | ... | -0.999877 |
| 0.002373 | ... | ... | 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.