Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999013 | ... | ... | 268'6 | 0'0 | 268'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002713 |
| 0.999013 | ... | ... | 258'6 | 0'0 | 258'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002853 |
| 0.999013 | ... | ... | 248'6 | 0'0 | 248'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003002 |
| 0.999013 | ... | ... | 238'6 | 0'0 | 238'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003161 |
| 0.999013 | ... | ... | 228'6 | 0'0 | 228'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003331 |
| 0.999013 | ... | ... | 218'6 | 0'0 | 218'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003514 |
| 0.999013 | ... | ... | 208'6 | 0'0 | 208'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003711 |
| 0.999013 | ... | ... | 198'6 | 0'0 | 198'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003924 |
| 0.999013 | ... | ... | 188'6 | 0'0 | 188'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004157 |
| 0.999013 | ... | ... | 178'6 | 0'0 | 178'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00441 |
| 0.999013 | ... | ... | 168'6 | 0'0 | 168'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00469 |
| 0.999013 | ... | ... | 158'6 | 0'0 | 158'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004998 |
| 0.999013 | ... | ... | 148'6 | 0'0 | 148'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005342 |
| 0.999013 | ... | ... | 138'6 | 0'0 | 138'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005726 |
| 0.999013 | ... | ... | 128'6 | 0'0 | 128'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006162 |
| 0.999013 | ... | ... | 123'6 | 0'0 | 123'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006402 |
| 0.999013 | ... | ... | 118'6 | 0'0 | 118'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00666 |
| 0.999013 | ... | ... | 113'7 | 0'0 | 113'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006936 |
| 0.999013 | ... | ... | 108'7 | 0'0 | 108'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007234 |
| 0.999013 | ... | ... | 103'7 | 0'0 | 103'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007557 |
| 0.999013 | ... | ... | 98'7 | 0'0 | 98'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007907 |
| 0.999013 | ... | ... | 93'7 | 0'0 | 93'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008289 |
| 0.999013 | ... | ... | 88'7 | 0'0 | 88'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008707 |
| 0.999013 | ... | ... | 83'7 | 0'0 | 83'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009168 |
| 0.999013 | ... | ... | 78'7 | 0'0 | 78'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009678 |
| 0.999013 | ... | ... | 73'7 | 0'0 | 73'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010245 |
| 0.999013 | ... | ... | 68'7 | 0'0 | 68'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010884 |
| 0.999013 | ... | ... | 63'7 | 0'0 | 63'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011605 |
| 0.999013 | ... | ... | 58'7 | 0'0 | 58'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01243 |
| 0.999013 | ... | ... | 53'7 | 0'0 | 53'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013381 |
| 0.999013 | ... | ... | 48'7 | 0'0 | 48'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014495 |
| 0.999013 | ... | ... | 43'7 | 0'0 | 43'7 | 4850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.015819 |
| 0.999013 | ... | ... | 38'7 | 0'0 | 38'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017423 |
| 0.999013 | ... | ... | 34'0 | 0'0 | 34'0 | 4950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.03232 |
| 0.999013 | ... | ... | 33'0 | 0'0 | 33'0 | 4960 | 0'3 | 0'0 | 0'3 | ... | ... | -0.043981 |
| 0.999013 | ... | ... | 31'1 | 0'0 | 31'1 | 4980 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046006 |
| 0.999013 | ... | ... | 29'2 | 0'0 | 29'2 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058592 |
| 0.999013 | ... | ... | 27'2 | 0'0 | 27'2 | 5020 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.071182 |
| 0.999013 | ... | ... | 25'3 | 0'0 | 25'3 | 5040 | 0'6 | 0'0 | 0'6 | ... | ... | -0.084033 |
| 0.991865 | ... | ... | 24'4 | 0'0 | 24'4 | 5050 | 0'6 | 0'0 | 0'6 | ... | ... | -0.086262 |
| 0.969388 | ... | ... | 23'5 | 0'0 | 23'5 | 5060 | 0'7 | 0'0 | 0'7 | ... | ... | -0.097361 |
| 0.936444 | ... | ... | 21'7 | 0'0 | 21'7 | 5080 | 1'2 | 0'1 | 1'1 | 1'2 | 1'2 | -0.126511 |
| 0.907992 | ... | ... | 20'1 | 0'0 | 20'1 | 5100 | 1'4 | 0'1 | 1'3 | 1'4 | 1'4 | -0.147775 |
| 0.871793 | ... | ... | 18'4 | 0'0 | 18'4 | 5120 | 1'6 | 0'0 | 1'6 | ... | ... | -0.169642 |
| 0.83796 | ... | ... | 16'7 | 0'0 | 16'7 | 5140 | 2'1 | 0'0 | 2'1 | ... | ... | -0.198 |
| 0.817967 | ... | ... | 16'1 | 0'0 | 16'1 | 5150 | 2'3 | 0'0 | 2'3 | ... | ... | -0.214807 |
| 0.798522 | ... | ... | 15'3 | 0'0 | 15'3 | 5160 | 2'7 | 0'2 | 2'5 | 2'7 | 2'7 | -0.240194 |
| 0.755511 | ... | ... | 14'0 | 0'0 | 14'0 | 5180 | 3'2 | 0'0 | 3'2 | ... | ... | -0.268543 |
| 0.710592 | ... | ... | 12'6 | 0'0 | 12'6 | 5200 | 4'0 | 0'0 | 4'0 | 4'0 | 4'0 | -0.307848 |
| 0.667865 | ... | ... | 11'4 | 0'0 | 11'4 | 5220 | 4'6 | 0'0 | 4'6 | ... | ... | -0.34594 |
| 0.623991 | ... | ... | 10'3 | 0'0 | 10'3 | 5240 | 5'5 | 0'0 | 5'5 | ... | ... | -0.385289 |
| 0.603355 | ... | ... | 9'6 | 0'0 | 9'6 | 5250 | 6'4 | 0'4 | 6'0 | 6'4 | 6'4 | -0.408697 |
| 0.581334 | ... | ... | 9'2 | 0'0 | 9'2 | 5260 | 6'4 | 0'0 | 6'4 | ... | ... | -0.423877 |
| 0.53838 | ... | ... | 8'2 | 0'0 | 8'2 | 5280 | 7'4 | 0'0 | 7'4 | ... | ... | -0.462821 |
| 0.495692 | 7'1 | 6'3 | 7'3 | -0'2 | 7'1 | 5300 | 8'5 | 0'0 | 8'5 | ... | ... | -0.501088 |
| 0.455163 | ... | ... | 6'4 | 0'0 | 6'4 | 5320 | 9'6 | 0'0 | 9'6 | ... | ... | -0.538523 |
| 0.407094 | 5'1 | 5'1 | 5'7 | -0'6 | 5'1 | 5340 | 11'1 | 0'0 | 11'1 | ... | ... | -0.573129 |
| 0.398163 | ... | ... | 5'4 | 0'0 | 5'4 | 5350 | 11'6 | 0'0 | 11'6 | ... | ... | -0.590575 |
| 0.379062 | ... | ... | 5'1 | 0'0 | 5'1 | 5360 | 12'3 | 0'0 | 12'3 | ... | ... | -0.607945 |
| 0.346105 | ... | ... | 4'5 | 0'0 | 4'5 | 5380 | 13'7 | 0'0 | 13'7 | ... | ... | -0.638175 |
| 0.311372 | 4'0 | 3'3 | 4'1 | -0'1 | 4'0 | 5400 | 16'4 | 1'2 | 15'2 | 16'4 | 16'4 | -0.64622 |
| 0.283894 | ... | ... | 3'5 | 0'0 | 3'5 | 5420 | 16'7 | 0'0 | 16'7 | ... | ... | -0.694968 |
| 0.253575 | ... | ... | 3'1 | 0'0 | 3'1 | 5440 | 18'3 | 0'0 | 18'3 | ... | ... | -0.72235 |
| 0.229068 | 2'5 | 2'5 | 3'0 | -0'3 | 2'5 | 5450 | 19'2 | 0'0 | 19'2 | ... | ... | -0.732377 |
| 0.207749 | 2'3 | 2'2 | 2'6 | -0'4 | 2'2 | 5460 | 20'0 | 0'0 | 20'0 | ... | ... | -0.745754 |
| 0.207493 | ... | ... | 2'4 | 0'0 | 2'4 | 5480 | 21'6 | 0'0 | 21'6 | ... | ... | -0.7645 |
| 0.182775 | 2'1 | 1'6 | 2'1 | 0'0 | 2'1 | 5500 | 23'3 | 0'0 | 23'3 | ... | ... | -0.786517 |
| 0.163703 | ... | ... | 1'7 | 0'0 | 1'7 | 5520 | 25'1 | 0'0 | 25'1 | ... | ... | -0.80377 |
| 0.151071 | ... | ... | 1'6 | 0'0 | 1'6 | 5540 | 26'7 | 0'0 | 26'7 | ... | ... | -0.820442 |
| 0.142022 | ... | ... | 1'5 | 0'0 | 1'5 | 5550 | 27'7 | 0'0 | 27'7 | ... | ... | -0.823802 |
| 0.132999 | ... | ... | 1'4 | 0'0 | 1'4 | 5560 | 28'6 | 0'0 | 28'6 | ... | ... | -0.831752 |
| 0.121564 | ... | ... | 1'3 | 0'0 | 1'3 | 5580 | 30'4 | 0'0 | 30'4 | ... | ... | -0.847444 |
| 0.09651 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 5600 | 32'3 | 0'0 | 32'3 | ... | ... | -0.857654 |
| 0.092986 | ... | ... | 1'0 | 0'0 | 1'0 | 5620 | 34'2 | 0'0 | 34'2 | ... | ... | -0.867404 |
| 0.082458 | ... | ... | 0'7 | 0'0 | 0'7 | 5640 | 36'1 | 0'0 | 36'1 | ... | ... | -0.876763 |
| 0.081051 | ... | ... | 0'7 | 0'0 | 0'7 | 5650 | 37'0 | 0'0 | 37'0 | ... | ... | -0.88408 |
| 0.072083 | ... | ... | 0'6 | 0'0 | 0'6 | 5660 | 38'0 | 0'0 | 38'0 | ... | ... | -0.885793 |
| 0.06975 | ... | ... | 0'6 | 0'0 | 0'6 | 5680 | 39'7 | 0'0 | 39'7 | ... | ... | -0.894551 |
| 0.059809 | ... | ... | 0'5 | 0'0 | 0'5 | 5700 | 41'7 | 0'0 | 41'7 | ... | ... | -0.897421 |
| 0.038834 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 5750 | 46'5 | 0'0 | 46'5 | ... | ... | -0.914758 |
| 0.036223 | ... | ... | 0'3 | 0'0 | 0'3 | 5800 | 51'4 | 0'0 | 51'4 | ... | ... | -0.925211 |
| 0.025228 | ... | ... | 0'2 | 0'0 | 0'2 | 5850 | 56'4 | 0'0 | 56'4 | ... | ... | -0.929075 |
| 0.023772 | ... | ... | 0'2 | 0'0 | 0'2 | 5900 | 61'3 | 0'0 | 61'3 | ... | ... | -0.937827 |
| 0.01322 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 66'3 | 0'0 | 66'3 | ... | ... | -0.940529 |
| 0.012542 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 71'3 | 0'0 | 71'3 | ... | ... | -0.942912 |
| 0.011942 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 76'3 | 0'0 | 76'3 | ... | ... | -0.945031 |
| 0.01141 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 81'3 | 0'0 | 81'3 | ... | ... | -0.946928 |
| 0.010931 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 86'3 | 0'0 | 86'3 | ... | ... | -0.948637 |
| 0.010499 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 91'3 | 0'0 | 91'3 | ... | ... | -0.950186 |
| 0.010109 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'3 | 0'0 | 96'3 | ... | ... | -0.951596 |
| 0.009751 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'3 | 0'0 | 101'3 | ... | ... | -0.952886 |
| 0.009424 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'3 | 0'0 | 106'3 | ... | ... | -0.954069 |
| 0.009124 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'3 | 0'0 | 111'3 | ... | ... | -0.955161 |
| 0.008847 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'2 | 0'0 | 116'2 | ... | ... | -0.960144 |
| 0.008589 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'2 | 0'0 | 121'2 | ... | ... | -0.960983 |
| 0.00835 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'2 | 0'0 | 126'2 | ... | ... | -0.961764 |
| 0.008128 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'2 | 0'0 | 131'2 | ... | ... | -0.96249 |
| 0.007921 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'2 | 0'0 | 136'2 | ... | ... | -0.963169 |
| 0.007726 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'2 | 0'0 | 141'2 | ... | ... | -0.963804 |
| 0.007543 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'2 | 0'0 | 146'2 | ... | ... | -0.964399 |
| 0.007371 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'2 | 0'0 | 151'2 | ... | ... | -0.964958 |
| 0.00721 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'2 | 0'0 | 156'2 | ... | ... | -0.965485 |
| 0.007057 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'2 | 0'0 | 161'2 | ... | ... | -0.965981 |
| 0.006912 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'2 | 0'0 | 166'2 | ... | ... | -0.966449 |
| 0.006775 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'2 | 0'0 | 171'2 | ... | ... | -0.966892 |
| 0.006645 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'2 | 0'0 | 176'2 | ... | ... | -0.967311 |
| 0.006522 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'2 | 0'0 | 181'2 | ... | ... | -0.967708 |
| 0.006404 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'2 | 0'0 | 186'2 | ... | ... | -0.968085 |
| 0.006292 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'2 | 0'0 | 191'2 | ... | ... | -0.968444 |
| 0.006185 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'2 | 0'0 | 196'2 | ... | ... | -0.968784 |
| 0.006083 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 201'2 | 0'0 | 201'2 | ... | ... | -0.969109 |
| 0.005986 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 206'2 | 0'0 | 206'2 | ... | ... | -0.969418 |
| 0.005893 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 211'2 | 0'0 | 211'2 | ... | ... | -0.969714 |
| 0.005803 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 216'2 | 0'0 | 216'2 | ... | ... | -0.969996 |
| 0.005717 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 221'2 | 0'0 | 221'2 | ... | ... | -0.970265 |
| 0.005634 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 226'2 | 0'0 | 226'2 | ... | ... | -0.970523 |
| 0.005555 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 231'2 | 0'0 | 231'2 | ... | ... | -0.970769 |
| 0.005405 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 241'2 | 0'0 | 241'2 | ... | ... | -0.971231 |
| 0.005267 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 251'2 | 0'0 | 251'2 | ... | ... | -0.971657 |
| 0.005138 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 261'2 | 0'0 | 261'2 | ... | ... | -0.972049 |
| 0.005017 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 271'2 | 0'0 | 271'2 | ... | ... | -0.972412 |
| 0.004904 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 281'2 | 0'0 | 281'2 | ... | ... | -0.972747 |
| 0.004799 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 291'2 | 0'0 | 291'2 | ... | ... | -0.973058 |
| 0.004699 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 301'2 | 0'0 | 301'2 | ... | ... | -0.973348 |
| 0.004605 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 311'2 | 0'0 | 311'2 | ... | ... | -0.973617 |
| 0.004517 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 321'2 | 0'0 | 321'2 | ... | ... | -0.973867 |
| 0.004434 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 331'2 | 0'0 | 331'2 | ... | ... | -0.974101 |
| 0.004355 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 341'2 | 0'0 | 341'2 | ... | ... | -0.97432 |
| 0.00428 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 351'2 | 0'0 | 351'2 | ... | ... | -0.974524 |
| 0.004208 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 361'2 | 0'0 | 361'2 | ... | ... | -0.974715 |
| 0.004141 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 371'2 | 0'0 | 371'2 | ... | ... | -0.974894 |
| 0.004076 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 381'2 | 0'0 | 381'2 | ... | ... | -0.975062 |
| 0.004015 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 391'2 | 0'0 | 391'2 | ... | ... | -0.975219 |
| 0.003956 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 401'2 | 0'0 | 401'2 | ... | ... | -0.975367 |
| 0.0039 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 411'2 | 0'0 | 411'2 | ... | ... | -0.975506 |
| 0.003846 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 421'2 | 0'0 | 421'2 | ... | ... | -0.975636 |
| 0.003794 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 431'2 | 0'0 | 431'2 | ... | ... | -0.975759 |
| 0.003745 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 441'2 | 0'0 | 441'2 | ... | ... | -0.975874 |
| 0.003698 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 451'2 | 0'0 | 451'2 | ... | ... | -0.975982 |
| 0.003652 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 461'2 | 0'0 | 461'2 | ... | ... | -0.976084 |
| 0.003608 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 471'2 | 0'0 | 471'2 | ... | ... | -0.976179 |
| 0.003247 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 571'2 | 0'0 | 571'2 | ... | ... | -0.976869 |
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.