Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998311 | ... | ... | 267'6 | 0'0 | 267'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00271 |
| 0.998311 | ... | ... | 257'6 | 0'0 | 257'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00285 |
| 0.998311 | ... | ... | 247'6 | 0'0 | 247'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002999 |
| 0.998311 | ... | ... | 237'6 | 0'0 | 237'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003157 |
| 0.998311 | ... | ... | 227'6 | 0'0 | 227'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003327 |
| 0.998311 | ... | ... | 217'6 | 0'0 | 217'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003509 |
| 0.998311 | ... | ... | 207'6 | 0'0 | 207'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003706 |
| 0.998311 | ... | ... | 197'6 | 0'0 | 197'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003919 |
| 0.998311 | ... | ... | 187'6 | 0'0 | 187'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00415 |
| 0.998311 | ... | ... | 177'6 | 0'0 | 177'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004404 |
| 0.998311 | ... | ... | 167'6 | 0'0 | 167'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004682 |
| 0.998311 | ... | ... | 157'6 | 0'0 | 157'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00499 |
| 0.998311 | ... | ... | 147'6 | 0'0 | 147'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005332 |
| 0.998311 | ... | ... | 137'6 | 0'0 | 137'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005716 |
| 0.998311 | ... | ... | 127'6 | 0'0 | 127'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00615 |
| 0.998311 | ... | ... | 122'6 | 0'0 | 122'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00639 |
| 0.998311 | ... | ... | 117'6 | 0'0 | 117'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006646 |
| 0.998311 | ... | ... | 112'6 | 0'0 | 112'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006921 |
| 0.998311 | ... | ... | 107'6 | 0'0 | 107'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007218 |
| 0.998311 | ... | ... | 102'6 | 0'0 | 102'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007539 |
| 0.998311 | ... | ... | 97'6 | 0'0 | 97'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007888 |
| 0.998311 | ... | ... | 92'6 | 0'0 | 92'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008269 |
| 0.998311 | ... | ... | 87'6 | 0'0 | 87'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008684 |
| 0.998311 | ... | ... | 82'6 | 0'0 | 82'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009143 |
| 0.998311 | ... | ... | 77'6 | 0'0 | 77'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00965 |
| 0.998311 | ... | ... | 72'6 | 0'0 | 72'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010214 |
| 0.998311 | ... | ... | 67'7 | 0'0 | 67'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010849 |
| 0.998311 | ... | ... | 62'7 | 0'0 | 62'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011565 |
| 0.998311 | ... | ... | 57'7 | 0'0 | 57'7 | 4700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.012384 |
| 0.998311 | ... | ... | 53'0 | 0'0 | 53'0 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.022505 |
| 0.998311 | ... | ... | 48'0 | 0'0 | 48'0 | 4800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.024303 |
| 0.998311 | ... | ... | 43'1 | 0'0 | 43'1 | 4850 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.035392 |
| 0.998311 | ... | ... | 38'3 | 0'0 | 38'3 | 4900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.062054 |
| 0.998311 | ... | ... | 33'6 | 0'0 | 33'6 | 4950 | 1'0 | 0'0 | 1'0 | ... | ... | -0.081857 |
| 0.998311 | ... | ... | 32'7 | 0'0 | 32'7 | 4960 | 1'1 | 0'0 | 1'1 | ... | ... | -0.089753 |
| 0.998311 | ... | ... | 31'0 | 0'0 | 31'0 | 4980 | 1'2 | 0'0 | 1'2 | ... | ... | -0.099513 |
| 0.998311 | ... | ... | 29'2 | 0'0 | 29'2 | 5000 | 1'4 | 0'0 | 1'4 | ... | ... | -0.115315 |
| 0.998311 | ... | ... | 27'4 | 0'0 | 27'4 | 5020 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | -0.131115 |
| 0.967969 | ... | ... | 25'7 | 0'0 | 25'7 | 5040 | 2'1 | 0'0 | 2'1 | ... | ... | -0.151847 |
| 0.952234 | ... | ... | 25'0 | 0'0 | 25'0 | 5050 | 2'3 | 0'0 | 2'3 | ... | ... | -0.164265 |
| 0.926769 | ... | ... | 24'2 | 0'0 | 24'2 | 5060 | 2'4 | 0'0 | 2'4 | ... | ... | -0.172258 |
| 0.893588 | ... | ... | 22'5 | 0'0 | 22'5 | 5080 | 3'0 | 0'0 | 3'0 | ... | ... | -0.196443 |
| 0.856487 | ... | ... | 21'1 | 0'0 | 21'1 | 5100 | 3'4 | 0'0 | 3'4 | ... | ... | -0.220114 |
| 0.817248 | ... | ... | 19'6 | 0'0 | 19'6 | 5120 | 4'0 | 0'0 | 4'0 | ... | ... | -0.243609 |
| 0.781472 | ... | ... | 18'3 | 0'0 | 18'3 | 5140 | 4'5 | 0'0 | 4'5 | ... | ... | -0.269819 |
| 0.766402 | ... | ... | 17'5 | 0'0 | 17'5 | 5150 | 5'0 | 0'0 | 5'0 | ... | ... | -0.283975 |
| 0.747599 | ... | ... | 17'0 | 0'0 | 17'0 | 5160 | 5'2 | 0'0 | 5'2 | ... | ... | -0.295729 |
| 0.711655 | ... | ... | 15'6 | 0'0 | 15'6 | 5180 | 6'0 | 0'0 | 6'0 | ... | ... | -0.323507 |
| 0.655109 | 15'7 | 15'7 | 14'5 | 1'2 | 15'7 | 5200 | 6'7 | 0'0 | 6'7 | ... | ... | -0.352381 |
| 0.639645 | ... | ... | 13'4 | 0'0 | 13'4 | 5220 | 7'6 | 0'0 | 7'6 | ... | ... | -0.380532 |
| 0.604307 | ... | ... | 12'4 | 0'0 | 12'4 | 5240 | 8'6 | 0'0 | 8'6 | ... | ... | -0.409067 |
| 0.587182 | ... | ... | 12'0 | 0'0 | 12'0 | 5250 | 9'2 | 0'0 | 9'2 | ... | ... | -0.423047 |
| 0.570316 | ... | ... | 11'4 | 0'0 | 11'4 | 5260 | 9'0 | -0'6 | 9'6 | 9'0 | 9'0 | -0.434017 |
| 0.537084 | ... | ... | 10'4 | 0'0 | 10'4 | 5280 | 10'6 | 0'0 | 10'6 | ... | ... | -0.464308 |
| 0.505449 | 10'4 | 10'4 | 9'6 | 0'6 | 10'4 | 5300 | 12'0 | 0'0 | 12'0 | ... | ... | -0.491288 |
| 0.472718 | ... | ... | 8'7 | 0'0 | 8'7 | 5320 | 13'1 | 0'0 | 13'1 | ... | ... | -0.51769 |
| 0.442146 | ... | ... | 8'1 | 0'0 | 8'1 | 5340 | 14'3 | 0'0 | 14'3 | ... | ... | -0.543196 |
| 0.427106 | ... | ... | 7'6 | 0'0 | 7'6 | 5350 | 15'0 | 0'0 | 15'0 | ... | ... | -0.555747 |
| 0.413469 | ... | ... | 7'4 | 0'0 | 7'4 | 5360 | 15'6 | 0'0 | 15'6 | ... | ... | -0.567262 |
| 0.385726 | ... | ... | 6'7 | 0'0 | 6'7 | 5380 | 17'0 | 0'0 | 17'0 | ... | ... | -0.591728 |
| 0.358586 | ... | ... | 6'2 | 0'0 | 6'2 | 5400 | 18'4 | 0'0 | 18'4 | ... | ... | -0.613288 |
| 0.33175 | ... | ... | 5'5 | 0'0 | 5'5 | 5420 | 19'7 | 0'0 | 19'7 | ... | ... | -0.635631 |
| 0.310095 | ... | ... | 5'2 | 0'0 | 5'2 | 5440 | 21'3 | 0'0 | 21'3 | ... | ... | -0.655936 |
| 0.298311 | ... | ... | 5'0 | 0'0 | 5'0 | 5450 | 22'1 | 0'0 | 22'1 | ... | ... | -0.665897 |
| 0.286603 | ... | ... | 4'6 | 0'0 | 4'6 | 5460 | 23'0 | 0'0 | 23'0 | ... | ... | -0.673778 |
| 0.266395 | ... | ... | 4'3 | 0'0 | 4'3 | 5480 | 24'4 | 0'0 | 24'4 | ... | ... | -0.693046 |
| 0.259213 | 4'4 | 4'4 | 4'0 | 0'4 | 4'4 | 5500 | 25'6 | -0'3 | 26'1 | 25'6 | 25'6 | -0.716863 |
| 0.227456 | ... | ... | 3'5 | 0'0 | 3'5 | 5520 | 27'6 | 0'0 | 27'6 | ... | ... | -0.726009 |
| 0.208395 | ... | ... | 3'2 | 0'0 | 3'2 | 5540 | 29'4 | 0'0 | 29'4 | ... | ... | -0.739313 |
| 0.200862 | ... | ... | 3'1 | 0'0 | 3'1 | 5550 | 30'3 | 0'0 | 30'3 | ... | ... | -0.745758 |
| 0.193444 | ... | ... | 3'0 | 0'0 | 3'0 | 5560 | 31'2 | 0'0 | 31'2 | ... | ... | -0.752079 |
| 0.1789 | ... | ... | 2'6 | 0'0 | 2'6 | 5580 | 32'7 | 0'0 | 32'7 | ... | ... | -0.767144 |
| 0.164659 | ... | ... | 2'4 | 0'0 | 2'4 | 5600 | 34'5 | 0'0 | 34'5 | ... | ... | -0.779144 |
| 0.150623 | ... | ... | 2'2 | 0'0 | 2'2 | 5620 | 36'4 | 0'0 | 36'4 | ... | ... | -0.787843 |
| 0.136692 | ... | ... | 2'0 | 0'0 | 2'0 | 5640 | 38'2 | 0'0 | 38'2 | ... | ... | -0.799116 |
| 0.129733 | ... | ... | 1'7 | 0'0 | 1'7 | 5650 | 39'1 | 0'0 | 39'1 | ... | ... | -0.804659 |
| 0.127807 | ... | ... | 1'7 | 0'0 | 1'7 | 5660 | 40'0 | 0'0 | 40'0 | ... | ... | -0.810147 |
| 0.114074 | ... | ... | 1'5 | 0'0 | 1'5 | 5680 | 41'7 | 0'0 | 41'7 | ... | ... | -0.817776 |
| 0.105634 | ... | ... | 1'4 | 0'0 | 1'4 | 5700 | 43'5 | 0'0 | 43'5 | ... | ... | -0.828339 |
| 0.082406 | ... | ... | 1'1 | 0'0 | 1'1 | 5750 | 48'3 | 0'0 | 48'3 | ... | ... | -0.843935 |
| 0.065572 | ... | ... | 0'7 | 0'0 | 0'7 | 5800 | 53'1 | 0'0 | 53'1 | ... | ... | -0.858143 |
| 0.055679 | ... | ... | 0'6 | 0'0 | 0'6 | 5850 | 57'7 | 0'0 | 57'7 | ... | ... | -0.871253 |
| 0.04643 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 62'6 | 0'0 | 62'6 | ... | ... | -0.880033 |
| 0.037619 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 67'5 | 0'0 | 67'5 | ... | ... | -0.888065 |
| 0.029043 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 72'5 | 0'0 | 72'5 | ... | ... | -0.892136 |
| 0.02774 | ... | ... | 0'3 | 0'0 | 0'3 | 6050 | 77'4 | 0'0 | 77'4 | ... | ... | -0.899027 |
| 0.019574 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 82'3 | 0'0 | 82'3 | ... | ... | -0.905467 |
| 0.018782 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 87'3 | 0'0 | 87'3 | ... | ... | -0.90829 |
| 0.018065 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 92'3 | 0'0 | 92'3 | ... | ... | -0.910863 |
| 0.017414 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 97'3 | 0'0 | 97'3 | ... | ... | -0.913219 |
| 0.009767 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 102'3 | 0'0 | 102'3 | ... | ... | -0.915383 |
| 0.009438 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 107'2 | 0'0 | 107'2 | ... | ... | -0.92031 |
| 0.009136 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 112'2 | 0'0 | 112'2 | ... | ... | -0.922095 |
| 0.008859 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 117'2 | 0'0 | 117'2 | ... | ... | -0.923751 |
| 0.0086 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 122'2 | 0'0 | 122'2 | ... | ... | -0.925293 |
| 0.00836 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 127'2 | 0'0 | 127'2 | ... | ... | -0.926732 |
| 0.008137 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 132'2 | 0'0 | 132'2 | ... | ... | -0.928077 |
| 0.007929 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 137'2 | 0'0 | 137'2 | ... | ... | -0.929338 |
| 0.007734 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 142'2 | 0'0 | 142'2 | ... | ... | -0.930523 |
| 0.007551 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 147'2 | 0'0 | 147'2 | ... | ... | -0.931638 |
| 0.007378 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 152'2 | 0'0 | 152'2 | ... | ... | -0.93269 |
| 0.007216 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 157'2 | 0'0 | 157'2 | ... | ... | -0.933683 |
| 0.007063 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 162'2 | 0'0 | 162'2 | ... | ... | -0.934622 |
| 0.006918 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 167'2 | 0'0 | 167'2 | ... | ... | -0.935512 |
| 0.00678 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 172'2 | 0'0 | 172'2 | ... | ... | -0.936356 |
| 0.00665 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 177'2 | 0'0 | 177'2 | ... | ... | -0.937158 |
| 0.006527 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 182'2 | 0'0 | 182'2 | ... | ... | -0.937921 |
| 0.006409 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 187'2 | 0'0 | 187'2 | ... | ... | -0.938647 |
| 0.006296 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 192'2 | 0'0 | 192'2 | ... | ... | -0.939339 |
| 0.006189 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 197'2 | 0'0 | 197'2 | ... | ... | -0.939999 |
| 0.006087 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 202'2 | 0'0 | 202'2 | ... | ... | -0.94063 |
| 0.005989 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 207'2 | 0'0 | 207'2 | ... | ... | -0.941233 |
| 0.005896 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 212'2 | 0'0 | 212'2 | ... | ... | -0.94181 |
| 0.005806 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 217'2 | 0'0 | 217'2 | ... | ... | -0.942363 |
| 0.00572 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 222'2 | 0'0 | 222'2 | ... | ... | -0.942892 |
| 0.005637 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 227'2 | 0'0 | 227'2 | ... | ... | -0.9434 |
| 0.005558 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 232'2 | 0'0 | 232'2 | ... | ... | -0.943888 |
| 0.005408 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 242'2 | 0'0 | 242'2 | ... | ... | -0.944807 |
| 0.005269 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 252'2 | 0'0 | 252'2 | ... | ... | -0.945657 |
| 0.00514 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 262'2 | 0'0 | 262'2 | ... | ... | -0.946445 |
| 0.005019 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 272'2 | 0'0 | 272'2 | ... | ... | -0.947178 |
| 0.004906 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 282'2 | 0'0 | 282'2 | ... | ... | -0.94786 |
| 0.0048 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 292'2 | 0'0 | 292'2 | ... | ... | -0.948497 |
| 0.0047 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 302'2 | 0'0 | 302'2 | ... | ... | -0.949092 |
| 0.004607 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 312'2 | 0'0 | 312'2 | ... | ... | -0.949649 |
| 0.004518 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 322'2 | 0'0 | 322'2 | ... | ... | -0.950171 |
| 0.004435 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 332'2 | 0'0 | 332'2 | ... | ... | -0.950661 |
| 0.004356 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 342'2 | 0'0 | 342'2 | ... | ... | -0.951122 |
| 0.004281 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 352'2 | 0'0 | 352'2 | ... | ... | -0.951556 |
| 0.004209 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 362'2 | 0'0 | 362'2 | ... | ... | -0.951965 |
| 0.004141 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 372'2 | 0'0 | 372'2 | ... | ... | -0.95235 |
| 0.004077 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 382'2 | 0'0 | 382'2 | ... | ... | -0.952714 |
| 0.004015 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 392'2 | 0'0 | 392'2 | ... | ... | -0.953057 |
| 0.003956 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 402'2 | 0'0 | 402'2 | ... | ... | -0.953382 |
| 0.0039 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 412'2 | 0'0 | 412'2 | ... | ... | -0.95369 |
| 0.003846 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 422'2 | 0'0 | 422'2 | ... | ... | -0.953981 |
| 0.003795 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 432'2 | 0'0 | 432'2 | ... | ... | -0.954257 |
| 0.003745 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 442'2 | 0'0 | 442'2 | ... | ... | -0.954518 |
| 0.003698 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 452'2 | 0'0 | 452'2 | ... | ... | -0.954766 |
| 0.003652 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 462'2 | 0'0 | 462'2 | ... | ... | -0.955002 |
| 0.003609 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 472'2 | 0'0 | 472'2 | ... | ... | -0.955225 |
| 0.003247 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 572'2 | 0'0 | 572'2 | ... | ... | -0.956932 |
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.