Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999115 | ... | ... | 268'2 | 0'0 | 268'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002679 |
| 0.999115 | ... | ... | 258'2 | 0'0 | 258'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002816 |
| 0.999115 | ... | ... | 248'2 | 0'0 | 248'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002961 |
| 0.999115 | ... | ... | 238'2 | 0'0 | 238'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003116 |
| 0.999115 | ... | ... | 228'2 | 0'0 | 228'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003283 |
| 0.999115 | ... | ... | 218'2 | 0'0 | 218'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003461 |
| 0.999115 | ... | ... | 208'2 | 0'0 | 208'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003653 |
| 0.999115 | ... | ... | 198'2 | 0'0 | 198'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003861 |
| 0.999115 | ... | ... | 188'2 | 0'0 | 188'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004087 |
| 0.999115 | ... | ... | 178'2 | 0'0 | 178'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004333 |
| 0.999115 | ... | ... | 168'2 | 0'0 | 168'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004603 |
| 0.999115 | ... | ... | 158'2 | 0'0 | 158'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004901 |
| 0.999115 | ... | ... | 148'2 | 0'0 | 148'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005233 |
| 0.999115 | ... | ... | 138'2 | 0'0 | 138'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005603 |
| 0.999115 | ... | ... | 128'2 | 0'0 | 128'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006021 |
| 0.999115 | ... | ... | 123'3 | 0'0 | 123'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006251 |
| 0.999115 | ... | ... | 118'3 | 0'0 | 118'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006497 |
| 0.999115 | ... | ... | 113'3 | 0'0 | 113'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006761 |
| 0.999115 | ... | ... | 108'3 | 0'0 | 108'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007045 |
| 0.999115 | ... | ... | 103'3 | 0'0 | 103'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007351 |
| 0.999115 | ... | ... | 98'3 | 0'0 | 98'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007682 |
| 0.999115 | ... | ... | 93'3 | 0'0 | 93'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008044 |
| 0.999115 | ... | ... | 88'3 | 0'0 | 88'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008437 |
| 0.999115 | ... | ... | 83'3 | 0'0 | 83'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008869 |
| 0.999115 | ... | ... | 78'3 | 0'0 | 78'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009347 |
| 0.999115 | ... | ... | 73'3 | 0'0 | 73'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009875 |
| 0.999115 | ... | ... | 68'3 | 0'0 | 68'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010466 |
| 0.999115 | ... | ... | 63'3 | 0'0 | 63'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011132 |
| 0.999115 | ... | ... | 58'3 | 0'0 | 58'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011886 |
| 0.999115 | ... | ... | 53'3 | 0'0 | 53'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012752 |
| 0.999115 | ... | ... | 48'3 | 0'0 | 48'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013757 |
| 0.999115 | ... | ... | 43'3 | 0'0 | 43'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014937 |
| 0.999115 | ... | ... | 38'3 | 0'0 | 38'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016349 |
| 0.999115 | ... | ... | 33'3 | 0'0 | 33'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018073 |
| 0.999115 | ... | ... | 32'3 | 0'0 | 32'3 | 4960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030807 |
| 0.999115 | ... | ... | 30'4 | 0'0 | 30'4 | 4980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032152 |
| 0.999115 | 31'1 | 31'1 | 28'5 | 2'4 | 31'1 | 5000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.033629 |
| 0.999115 | ... | ... | 26'5 | 0'0 | 26'5 | 5020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046832 |
| 0.999115 | ... | ... | 24'6 | 0'0 | 24'6 | 5040 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059676 |
| 0.999115 | ... | ... | 23'7 | 0'0 | 23'7 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.070763 |
| 0.999115 | ... | ... | 22'7 | 0'0 | 22'7 | 5060 | 0'5 | 0'0 | 0'5 | ... | ... | -0.072547 |
| 0.999115 | ... | ... | 21'1 | 0'0 | 21'1 | 5080 | 0'7 | 0'0 | 0'7 | ... | ... | -0.09422 |
| 0.999115 | ... | ... | 19'3 | 0'0 | 19'3 | 5100 | 0'5 | -0'4 | 1'1 | 0'5 | 0'5 | -0.080829 |
| 0.999115 | ... | ... | 17'5 | 0'0 | 17'5 | 5120 | 1'3 | 0'0 | 1'3 | ... | ... | -0.136171 |
| 0.999115 | ... | ... | 16'0 | 0'0 | 16'0 | 5140 | 1'7 | 0'0 | 1'7 | ... | ... | -0.169353 |
| 0.999115 | ... | ... | 15'2 | 0'0 | 15'2 | 5150 | 1'4 | -0'4 | 2'0 | 1'4 | 1'3 | -0.155681 |
| 0.999115 | ... | ... | 14'4 | 0'0 | 14'4 | 5160 | 2'2 | 0'0 | 2'2 | ... | ... | -0.195789 |
| 0.999115 | ... | ... | 13'1 | 0'0 | 13'1 | 5180 | 2'7 | 0'0 | 2'7 | ... | ... | -0.23123 |
| 0.847398 | 13'6 | 13'6 | 11'6 | 2'0 | 13'6 | 5200 | 2'5 | -0'7 | 3'4 | 2'5 | 2'5 | -0.237311 |
| 0.999115 | ... | ... | 10'4 | 0'0 | 10'4 | 5220 | 4'2 | 0'0 | 4'2 | ... | ... | -0.301168 |
| 0.853862 | ... | ... | 9'3 | 0'0 | 9'3 | 5240 | 3'7 | -1'2 | 5'1 | 3'7 | 3'7 | -0.313141 |
| 0.701814 | 10'5 | 10'5 | 8'7 | 1'6 | 10'5 | 5250 | 3'4 | -2'1 | 5'5 | 4'3 | 3'4 | -0.315683 |
| 0.743497 | ... | ... | 8'3 | 0'0 | 8'3 | 5260 | 6'1 | 0'0 | 6'1 | ... | ... | -0.37524 |
| 0.662451 | ... | ... | 7'3 | 0'0 | 7'3 | 5280 | 7'1 | 0'0 | 7'1 | ... | ... | -0.410453 |
| 0.59072 | ... | ... | 6'4 | 0'0 | 6'4 | 5300 | 6'0 | -2'2 | 8'2 | 7'0 | 6'0 | -0.433091 |
| 0.52719 | ... | ... | 5'5 | 0'0 | 5'5 | 5320 | 9'3 | 0'0 | 9'3 | ... | ... | -0.478188 |
| 0.469391 | ... | ... | 5'0 | 0'0 | 5'0 | 5340 | 10'6 | 0'0 | 10'6 | ... | ... | -0.50971 |
| 0.462902 | 7'0 | 7'0 | 4'5 | 2'3 | 7'0 | 5350 | 11'3 | 0'0 | 11'3 | ... | ... | -0.524978 |
| 0.417455 | ... | ... | 4'3 | 0'0 | 4'3 | 5360 | 12'1 | 0'0 | 12'1 | ... | ... | -0.539283 |
| 0.368877 | ... | ... | 3'6 | 0'0 | 3'6 | 5380 | 13'4 | 0'0 | 13'4 | ... | ... | -0.5674 |
| 0.367651 | 5'0 | 3'5 | 3'2 | 1'6 | 5'0 | 5400 | 15'0 | 0'0 | 15'0 | ... | ... | -0.593118 |
| 0.326724 | 4'1 | 4'1 | 2'7 | 1'2 | 4'1 | 5420 | 16'5 | 0'0 | 16'5 | ... | ... | -0.61597 |
| 0.255333 | ... | ... | 2'4 | 0'0 | 2'4 | 5440 | 18'2 | 0'0 | 18'2 | ... | ... | -0.637357 |
| 0.241642 | ... | ... | 2'3 | 0'0 | 2'3 | 5450 | 19'0 | 0'0 | 19'0 | ... | ... | -0.648511 |
| 0.222735 | ... | ... | 2'1 | 0'0 | 2'1 | 5460 | 19'7 | 0'0 | 19'7 | ... | ... | -0.65755 |
| 0.197336 | ... | ... | 1'7 | 0'0 | 1'7 | 5480 | 21'5 | 0'0 | 21'5 | ... | ... | -0.674683 |
| 0.208909 | 2'3 | 1'7 | 1'5 | 0'6 | 2'3 | 5500 | 23'3 | 0'0 | 23'3 | ... | ... | -0.690727 |
| 0.14999 | ... | ... | 1'3 | 0'0 | 1'3 | 5520 | 25'1 | 0'0 | 25'1 | ... | ... | -0.705848 |
| 0.162378 | 1'6 | 1'6 | 1'2 | 0'4 | 1'6 | 5540 | 27'0 | 0'0 | 27'0 | ... | ... | -0.717807 |
| 0.123932 | ... | ... | 1'1 | 0'0 | 1'1 | 5550 | 27'7 | 0'0 | 27'7 | ... | ... | -0.724665 |
| 0.120947 | ... | ... | 1'1 | 0'0 | 1'1 | 5560 | 28'6 | 0'0 | 28'6 | ... | ... | -0.731368 |
| 0.115499 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 5580 | 30'5 | 0'0 | 30'5 | ... | ... | -0.741833 |
| 0.117802 | 1'2 | 1'2 | 0'6 | 0'4 | 1'2 | 5600 | 32'4 | 0'0 | 32'4 | ... | ... | -0.75167 |
| 0.082511 | ... | ... | 0'6 | 0'0 | 0'6 | 5620 | 34'3 | 0'0 | 34'3 | ... | ... | -0.760951 |
| 0.070372 | ... | ... | 0'5 | 0'0 | 0'5 | 5640 | 36'3 | 0'0 | 36'3 | ... | ... | -0.767167 |
| 0.069003 | ... | ... | 0'5 | 0'0 | 0'5 | 5650 | 37'2 | 0'0 | 37'2 | ... | ... | -0.772668 |
| 0.058279 | ... | ... | 0'4 | 0'0 | 0'4 | 5660 | 38'2 | 0'0 | 38'2 | ... | ... | -0.775489 |
| 0.056133 | ... | ... | 0'4 | 0'0 | 0'4 | 5680 | 40'2 | 0'0 | 40'2 | ... | ... | -0.78084 |
| 0.063037 | 0'5 | 0'5 | 0'3 | 0'2 | 0'5 | 5700 | 39'7 | -2'2 | 42'1 | 39'7 | 39'7 | -0.845601 |
| 0.040789 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 5750 | 47'0 | 0'0 | 47'0 | ... | ... | -0.80206 |
| 0.02818 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 51'7 | 0'0 | 51'7 | ... | ... | -0.814107 |
| 0.015546 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 56'7 | 0'0 | 56'7 | ... | ... | -0.822334 |
| 0.014556 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 61'7 | 0'0 | 61'7 | ... | ... | -0.829579 |
| 0.013706 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 66'7 | 0'0 | 66'7 | ... | ... | -0.836018 |
| 0.012968 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 71'7 | 0'0 | 71'7 | ... | ... | -0.841785 |
| 0.012319 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 76'7 | 0'0 | 76'7 | ... | ... | -0.846989 |
| 0.011744 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 81'7 | 0'0 | 81'7 | ... | ... | -0.851709 |
| 0.011232 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 86'7 | 0'0 | 86'7 | ... | ... | -0.856018 |
| 0.01077 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 91'7 | 0'0 | 91'7 | ... | ... | -0.859967 |
| 0.010353 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'7 | 0'0 | 96'7 | ... | ... | -0.863602 |
| 0.009975 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'7 | 0'0 | 101'7 | ... | ... | -0.866963 |
| 0.009628 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'7 | 0'0 | 106'7 | ... | ... | -0.870079 |
| 0.00931 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'7 | 0'0 | 111'7 | ... | ... | -0.872979 |
| 0.009019 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'7 | 0'0 | 116'7 | ... | ... | -0.875684 |
| 0.008749 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'7 | 0'0 | 121'7 | ... | ... | -0.878216 |
| 0.008498 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'7 | 0'0 | 126'7 | ... | ... | -0.880591 |
| 0.008265 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'6 | 0'0 | 131'6 | ... | ... | -0.884739 |
| 0.008049 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'6 | 0'0 | 136'6 | ... | ... | -0.886816 |
| 0.007846 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'6 | 0'0 | 141'6 | ... | ... | -0.888777 |
| 0.007655 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'6 | 0'0 | 146'6 | ... | ... | -0.89063 |
| 0.007476 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'6 | 0'0 | 151'6 | ... | ... | -0.892386 |
| 0.007308 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'6 | 0'0 | 156'6 | ... | ... | -0.894051 |
| 0.007149 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'6 | 0'0 | 161'6 | ... | ... | -0.895634 |
| 0.006999 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'6 | 0'0 | 166'6 | ... | ... | -0.89714 |
| 0.006858 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'6 | 0'0 | 171'6 | ... | ... | -0.898575 |
| 0.006723 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'6 | 0'0 | 176'6 | ... | ... | -0.899944 |
| 0.006596 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'6 | 0'0 | 181'6 | ... | ... | -0.901251 |
| 0.006475 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'6 | 0'0 | 186'6 | ... | ... | -0.902502 |
| 0.006359 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'6 | 0'0 | 191'6 | ... | ... | -0.903699 |
| 0.006248 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'6 | 0'0 | 196'6 | ... | ... | -0.904846 |
| 0.006143 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 201'6 | 0'0 | 201'6 | ... | ... | -0.905946 |
| 0.006043 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 206'6 | 0'0 | 206'6 | ... | ... | -0.907003 |
| 0.005947 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 211'6 | 0'0 | 211'6 | ... | ... | -0.908018 |
| 0.005855 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 216'6 | 0'0 | 216'6 | ... | ... | -0.908994 |
| 0.005767 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 221'6 | 0'0 | 221'6 | ... | ... | -0.909934 |
| 0.005682 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 226'6 | 0'0 | 226'6 | ... | ... | -0.910839 |
| 0.0056 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 231'6 | 0'0 | 231'6 | ... | ... | -0.911712 |
| 0.005447 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 241'6 | 0'0 | 241'6 | ... | ... | -0.913367 |
| 0.005305 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 251'6 | 0'0 | 251'6 | ... | ... | -0.914912 |
| 0.005173 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 261'6 | 0'0 | 261'6 | ... | ... | -0.916357 |
| 0.005049 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 271'6 | 0'0 | 271'6 | ... | ... | -0.917711 |
| 0.004934 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 281'6 | 0'0 | 281'6 | ... | ... | -0.918984 |
| 0.004827 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 291'6 | 0'0 | 291'6 | ... | ... | -0.920182 |
| 0.004725 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 301'6 | 0'0 | 301'6 | ... | ... | -0.921312 |
| 0.004629 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 311'6 | 0'0 | 311'6 | ... | ... | -0.92238 |
| 0.004539 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 321'6 | 0'0 | 321'6 | ... | ... | -0.92339 |
| 0.004454 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 331'6 | 0'0 | 331'6 | ... | ... | -0.924348 |
| 0.004374 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 341'6 | 0'0 | 341'6 | ... | ... | -0.925257 |
| 0.004298 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 351'6 | 0'0 | 351'6 | ... | ... | -0.926121 |
| 0.004225 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 361'6 | 0'0 | 361'6 | ... | ... | -0.926943 |
| 0.004156 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 371'6 | 0'0 | 371'6 | ... | ... | -0.927727 |
| 0.004091 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 381'6 | 0'0 | 381'6 | ... | ... | -0.928474 |
| 0.004028 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 391'6 | 0'0 | 391'6 | ... | ... | -0.929187 |
| 0.003969 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 401'6 | 0'0 | 401'6 | ... | ... | -0.929869 |
| 0.003912 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 411'6 | 0'0 | 411'6 | ... | ... | -0.930522 |
| 0.003857 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 421'6 | 0'0 | 421'6 | ... | ... | -0.931146 |
| 0.003805 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 431'6 | 0'0 | 431'6 | ... | ... | -0.931745 |
| 0.003755 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 441'6 | 0'0 | 441'6 | ... | ... | -0.93232 |
| 0.003707 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 451'6 | 0'0 | 451'6 | ... | ... | -0.932871 |
| 0.003661 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 461'6 | 0'0 | 461'6 | ... | ... | -0.933401 |
| 0.003616 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 471'6 | 0'0 | 471'6 | ... | ... | -0.933911 |
| 0.003251 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 571'6 | 0'0 | 571'6 | ... | ... | -0.938096 |
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.