Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984446 | ... | ... | 269'6 | 0'0 | 269'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002719 |
| 0.983848 | ... | ... | 259'6 | 0'0 | 259'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002859 |
| 0.983219 | ... | ... | 249'6 | 0'0 | 249'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003008 |
| 0.982558 | ... | ... | 239'6 | 0'0 | 239'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003168 |
| 0.981859 | ... | ... | 229'6 | 0'0 | 229'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003338 |
| 0.981118 | ... | ... | 219'6 | 0'0 | 219'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003522 |
| 0.980328 | ... | ... | 209'6 | 0'0 | 209'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00372 |
| 0.979483 | ... | ... | 199'6 | 0'0 | 199'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003934 |
| 0.978574 | ... | ... | 189'6 | 0'0 | 189'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004167 |
| 0.977593 | ... | ... | 179'6 | 0'0 | 179'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004422 |
| 0.976526 | ... | ... | 169'6 | 0'0 | 169'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004703 |
| 0.97536 | ... | ... | 159'6 | 0'0 | 159'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005013 |
| 0.974076 | ... | ... | 149'6 | 0'0 | 149'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005359 |
| 0.972653 | ... | ... | 139'6 | 0'0 | 139'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005745 |
| 0.97106 | ... | ... | 129'6 | 0'0 | 129'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006184 |
| 0.97019 | ... | ... | 124'6 | 0'0 | 124'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006426 |
| 0.969262 | ... | ... | 119'6 | 0'0 | 119'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006685 |
| 0.968271 | ... | ... | 114'6 | 0'0 | 114'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006964 |
| 0.967209 | ... | ... | 109'6 | 0'0 | 109'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007264 |
| 0.966067 | ... | ... | 104'6 | 0'0 | 104'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007589 |
| 0.964834 | ... | ... | 99'6 | 0'0 | 99'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007943 |
| 0.963499 | ... | ... | 94'6 | 0'0 | 94'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008328 |
| 0.958399 | ... | ... | 89'7 | 0'0 | 89'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008749 |
| 0.956642 | ... | ... | 84'7 | 0'0 | 84'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009215 |
| 0.954712 | ... | ... | 79'7 | 0'0 | 79'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00973 |
| 0.952578 | ... | ... | 74'7 | 0'0 | 74'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010304 |
| 0.950205 | ... | ... | 69'7 | 0'0 | 69'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010951 |
| 0.947546 | ... | ... | 64'7 | 0'0 | 64'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011681 |
| 0.944539 | ... | ... | 59'7 | 0'0 | 59'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012517 |
| 0.941105 | ... | ... | 54'7 | 0'0 | 54'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013483 |
| 0.937139 | ... | ... | 49'7 | 0'0 | 49'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014616 |
| 0.932492 | ... | ... | 44'7 | 0'0 | 44'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.026784 |
| 0.920916 | ... | ... | 40'0 | 0'0 | 40'0 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.039283 |
| 0.901751 | ... | ... | 35'2 | 0'0 | 35'2 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.052964 |
| 0.89992 | ... | ... | 34'2 | 0'0 | 34'2 | 4960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.062765 |
| 0.890256 | ... | ... | 32'3 | 0'0 | 32'3 | 4980 | 0'6 | 0'0 | 0'6 | ... | ... | -0.073745 |
| 0.880141 | ... | ... | 30'4 | 0'0 | 30'4 | 5000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.08497 |
| 0.864221 | ... | ... | 28'6 | 0'0 | 28'6 | 5020 | 1'0 | 0'0 | 1'0 | ... | ... | -0.096578 |
| 0.848054 | ... | ... | 27'0 | 0'0 | 27'0 | 5040 | 1'0 | -0'2 | 1'2 | 1'0 | 1'0 | -0.101414 |
| 0.839823 | ... | ... | 26'1 | 0'0 | 26'1 | 5050 | 1'3 | 0'0 | 1'3 | ... | ... | -0.125011 |
| 0.831466 | ... | ... | 25'2 | 0'0 | 25'2 | 5060 | 1'2 | -0'2 | 1'4 | ... | ... | -0.121525 |
| 0.810024 | ... | ... | 23'5 | 0'0 | 23'5 | 5080 | 1'7 | 0'0 | 1'7 | ... | ... | -0.159319 |
| 0.788388 | ... | ... | 22'0 | 0'0 | 22'0 | 5100 | 1'6 | -0'4 | 2'2 | 1'6 | 1'6 | -0.162363 |
| 0.76629 | ... | ... | 20'3 | 0'0 | 20'3 | 5120 | 2'5 | 0'0 | 2'5 | ... | ... | -0.208385 |
| 0.740335 | ... | ... | 18'7 | 0'0 | 18'7 | 5140 | 3'1 | 0'0 | 3'1 | ... | ... | -0.2374 |
| 0.727257 | ... | ... | 18'1 | 0'0 | 18'1 | 5150 | 3'2 | -0'1 | 3'3 | ... | ... | -0.24824 |
| 0.711394 | ... | ... | 17'4 | 0'0 | 17'4 | 5160 | 3'6 | 0'0 | 3'6 | ... | ... | -0.26968 |
| 0.682567 | ... | ... | 16'1 | 0'0 | 16'1 | 5180 | 4'6 | 0'3 | 4'3 | 4'6 | 4'6 | -0.30908 |
| 0.651675 | ... | ... | 14'7 | 0'0 | 14'7 | 5200 | 5'1 | 0'0 | 5'1 | ... | ... | -0.335423 |
| 0.620914 | ... | ... | 13'5 | 0'0 | 13'5 | 5220 | 5'6 | -0'1 | 5'7 | 5'6 | 5'6 | -0.367362 |
| 0.565636 | ... | ... | 12'4 | 5'3 | 17'7 | 5240 | 7'0 | 0'2 | 6'6 | ... | ... | -0.405959 |
| 0.572674 | ... | ... | 12'0 | 0'0 | 12'0 | 5250 | 7'2 | 0'0 | 7'2 | ... | ... | -0.421545 |
| 0.556587 | ... | ... | 11'4 | 0'0 | 11'4 | 5260 | 7'6 | 0'0 | 7'6 | ... | ... | -0.439009 |
| 0.524732 | ... | ... | 10'4 | 0'0 | 10'4 | 5280 | 8'6 | 0'0 | 8'6 | ... | ... | -0.473501 |
| 0.492953 | ... | ... | 9'4 | 0'0 | 9'4 | 5300 | 9'6 | 0'0 | 9'6 | ... | ... | -0.507857 |
| 0.461558 | ... | ... | 8'5 | 0'0 | 8'5 | 5320 | 10'7 | 0'0 | 10'7 | ... | ... | -0.541775 |
| 0.430229 | ... | ... | 7'7 | -0'1 | 7'6 | 5340 | 9'3 | -2'6 | 12'1 | ... | ... | -0.612335 |
| 0.416396 | ... | ... | 7'4 | 0'0 | 7'4 | 5350 | 12'7 | 0'1 | 12'6 | ... | ... | -0.589047 |
| 0.401539 | ... | ... | 7'1 | 0'0 | 7'1 | 5360 | 9'7 | -3'4 | 13'3 | ... | ... | -0.681766 |
| 0.382109 | ... | ... | 6'4 | 0'5 | 7'1 | 5380 | 14'6 | 0'0 | 14'6 | ... | ... | -0.636545 |
| 0.346274 | ... | ... | 5'7 | 0'0 | 5'7 | 5400 | 12'4 | -3'5 | 16'1 | ... | ... | -0.791989 |
| 0.319065 | ... | ... | 5'2 | 0'0 | 5'2 | 5420 | 17'4 | 0'0 | 17'4 | ... | ... | -0.6956 |
| 0.294571 | ... | ... | 4'6 | 0'0 | 4'6 | 5440 | 19'0 | 0'0 | 19'0 | ... | ... | -0.722076 |
| 0.282451 | ... | ... | 4'4 | 0'0 | 4'4 | 5450 | 19'6 | 0'0 | 19'6 | ... | ... | -0.73523 |
| 0.263923 | ... | ... | 4'3 | -0'3 | 4'0 | 5460 | 20'4 | 0'0 | 20'4 | ... | ... | -0.748384 |
| 0.24967 | ... | ... | 3'7 | 0'0 | 3'7 | 5480 | 22'1 | 0'0 | 22'1 | ... | ... | -0.770741 |
| 0.20955 | 3'0 | 2'7 | 3'4 | -0'5 | 2'7 | 5500 | 23'6 | 0'0 | 23'6 | ... | ... | -0.792759 |
| 0.209429 | ... | ... | 3'1 | 0'0 | 3'1 | 5520 | 25'3 | 0'0 | 25'3 | ... | ... | -0.814692 |
| 0.189517 | ... | ... | 2'6 | 0'0 | 2'6 | 5540 | 27'0 | 0'0 | 27'0 | ... | ... | -0.836823 |
| 0.181751 | ... | ... | 2'5 | 0'0 | 2'5 | 5550 | 27'7 | 0'0 | 27'7 | ... | ... | -0.845295 |
| 0.174079 | ... | ... | 2'4 | 0'0 | 2'4 | 5560 | 28'6 | 0'0 | 28'6 | ... | ... | -0.85371 |
| 0.158957 | ... | ... | 2'2 | 0'0 | 2'2 | 5580 | 30'4 | 0'0 | 30'4 | ... | ... | -0.870465 |
| 0.148963 | ... | ... | 2'1 | 0'0 | 2'1 | 5600 | 32'2 | 0'0 | 32'2 | ... | ... | -0.887287 |
| 0.134399 | ... | ... | 1'7 | 0'0 | 1'7 | 5620 | 34'0 | 0'0 | 34'0 | ... | ... | -0.904421 |
| 0.119815 | ... | ... | 1'5 | 0'0 | 1'5 | 5640 | 35'7 | 0'0 | 35'7 | ... | ... | -0.914604 |
| 0.112472 | ... | ... | 1'4 | 0'0 | 1'4 | 5650 | 36'6 | 0'0 | 36'6 | ... | ... | -0.923435 |
| 0.110767 | ... | ... | 1'4 | 0'0 | 1'4 | 5660 | 37'5 | 0'0 | 37'5 | ... | ... | -0.932555 |
| 0.096127 | ... | ... | 1'2 | 0'0 | 1'2 | 5680 | 39'4 | 0'0 | 39'4 | ... | ... | -0.942918 |
| 0.087369 | ... | ... | 1'1 | 0'0 | 1'1 | 5700 | 41'3 | 0'0 | 41'3 | ... | ... | -0.953449 |
| 0.069241 | ... | ... | 0'7 | 0'0 | 0'7 | 5750 | 46'1 | 0'0 | 46'1 | ... | ... | -0.976372 |
| 0.05166 | ... | ... | 0'5 | 0'0 | 0'5 | 5800 | 50'7 | 0'0 | 50'7 | ... | ... | -0.998814 |
| 0.041577 | ... | ... | 0'4 | 0'0 | 0'4 | 5850 | 55'6 | 0'0 | 55'6 | ... | ... | -0.998814 |
| 0.031925 | ... | ... | 0'3 | 0'0 | 0'3 | 5900 | 60'5 | 0'0 | 60'5 | ... | ... | -0.998814 |
| 0.02239 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5950 | 65'4 | 0'0 | 65'4 | ... | ... | -0.998814 |
| 0.021294 | ... | ... | 0'2 | 0'0 | 0'2 | 6000 | 70'4 | 0'0 | 70'4 | ... | ... | -0.998814 |
| 0.020322 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 75'3 | 0'0 | 75'3 | ... | ... | -0.998814 |
| 0.019454 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 80'3 | 0'0 | 80'3 | ... | ... | -0.998814 |
| 0.018674 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 85'3 | 0'0 | 85'3 | ... | ... | -0.998814 |
| 0.010459 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 90'3 | 0'0 | 90'3 | ... | ... | -0.998814 |
| 0.010072 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 95'2 | 0'0 | 95'2 | ... | ... | -0.998814 |
| 0.009718 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 100'2 | 0'0 | 100'2 | ... | ... | -0.998814 |
| 0.009393 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 105'2 | 0'0 | 105'2 | ... | ... | -0.998814 |
| 0.009096 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 110'2 | 0'0 | 110'2 | ... | ... | -0.998814 |
| 0.008821 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 115'2 | 0'0 | 115'2 | ... | ... | -0.998814 |
| 0.008565 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 120'2 | 0'0 | 120'2 | ... | ... | -0.998814 |
| 0.008328 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 125'2 | 0'0 | 125'2 | ... | ... | -0.998814 |
| 0.008107 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 130'2 | 0'0 | 130'2 | ... | ... | -0.998814 |
| 0.007901 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 135'2 | 0'0 | 135'2 | ... | ... | -0.998814 |
| 0.007708 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 140'2 | 0'0 | 140'2 | ... | ... | -0.998814 |
| 0.007526 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 145'2 | 0'0 | 145'2 | ... | ... | -0.998814 |
| 0.007356 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 150'2 | 0'0 | 150'2 | ... | ... | -0.998814 |
| 0.007195 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 155'2 | 0'0 | 155'2 | ... | ... | -0.998814 |
| 0.007042 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 160'2 | 0'0 | 160'2 | ... | ... | -0.998814 |
| 0.006899 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 165'2 | 0'0 | 165'2 | ... | ... | -0.998814 |
| 0.006763 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 170'2 | 0'0 | 170'2 | ... | ... | -0.998814 |
| 0.006633 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 175'2 | 0'0 | 175'2 | ... | ... | -0.998814 |
| 0.006511 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 180'2 | 0'0 | 180'2 | ... | ... | -0.998814 |
| 0.006394 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 185'2 | 0'0 | 185'2 | ... | ... | -0.998814 |
| 0.006282 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 190'2 | 0'0 | 190'2 | ... | ... | -0.998814 |
| 0.006175 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 195'2 | 0'0 | 195'2 | ... | ... | -0.998814 |
| 0.006074 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 200'2 | 0'0 | 200'2 | ... | ... | -0.998814 |
| 0.005977 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 205'2 | 0'0 | 205'2 | ... | ... | -0.998814 |
| 0.005884 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 210'2 | 0'0 | 210'2 | ... | ... | -0.998814 |
| 0.005795 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 215'2 | 0'0 | 215'2 | ... | ... | -0.998814 |
| 0.005709 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 220'2 | 0'0 | 220'2 | ... | ... | -0.998814 |
| 0.005627 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 225'2 | 0'0 | 225'2 | ... | ... | -0.998814 |
| 0.005548 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 230'2 | 0'0 | 230'2 | ... | ... | -0.998814 |
| 0.005399 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 240'2 | 0'0 | 240'2 | ... | ... | -0.998814 |
| 0.005261 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 250'2 | 0'0 | 250'2 | ... | ... | -0.998814 |
| 0.005132 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 260'2 | 0'0 | 260'2 | ... | ... | -0.998814 |
| 0.005012 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 270'2 | 0'0 | 270'2 | ... | ... | -0.998814 |
| 0.0049 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 280'2 | 0'0 | 280'2 | ... | ... | -0.998814 |
| 0.004794 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 290'2 | 0'0 | 290'2 | ... | ... | -0.998814 |
| 0.004695 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 300'2 | 0'0 | 300'2 | ... | ... | -0.998814 |
| 0.004602 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 310'2 | 0'0 | 310'2 | ... | ... | -0.998814 |
| 0.004514 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 320'2 | 0'0 | 320'2 | ... | ... | -0.998814 |
| 0.004431 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 330'2 | 0'0 | 330'2 | ... | ... | -0.998814 |
| 0.004352 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 340'2 | 0'0 | 340'2 | ... | ... | -0.998814 |
| 0.004277 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 350'2 | 0'0 | 350'2 | ... | ... | -0.998814 |
| 0.004206 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 360'2 | 0'0 | 360'2 | ... | ... | -0.998814 |
| 0.004138 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 370'2 | 0'0 | 370'2 | ... | ... | -0.998814 |
| 0.004074 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 380'2 | 0'0 | 380'2 | ... | ... | -0.998814 |
| 0.004013 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 390'2 | 0'0 | 390'2 | ... | ... | -0.998814 |
| 0.003954 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 400'2 | 0'0 | 400'2 | ... | ... | -0.998814 |
| 0.003898 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 410'2 | 0'0 | 410'2 | ... | ... | -0.998814 |
| 0.003844 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 420'2 | 0'0 | 420'2 | ... | ... | -0.998814 |
| 0.003793 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 430'2 | 0'0 | 430'2 | ... | ... | -0.998814 |
| 0.003744 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 440'2 | 0'0 | 440'2 | ... | ... | -0.998814 |
| 0.003696 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 450'2 | 0'0 | 450'2 | ... | ... | -0.998814 |
| 0.003651 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 460'2 | 0'0 | 460'2 | ... | ... | -0.998814 |
| 0.003607 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 470'2 | 0'0 | 470'2 | ... | ... | -0.998814 |
| 0.003247 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 570'2 | 0'0 | 570'2 | ... | ... | -0.998814 |
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.