Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997919 | ... | ... | 281'4 | 0'0 | 281'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002574 |
| 0.997919 | ... | ... | 271'4 | 0'0 | 271'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002702 |
| 0.997919 | ... | ... | 261'4 | 0'0 | 261'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002838 |
| 0.997919 | ... | ... | 251'4 | 0'0 | 251'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002983 |
| 0.997919 | ... | ... | 241'4 | 0'0 | 241'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003138 |
| 0.997919 | ... | ... | 231'4 | 0'0 | 231'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003303 |
| 0.997919 | ... | ... | 221'4 | 0'0 | 221'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00348 |
| 0.997919 | ... | ... | 211'4 | 0'0 | 211'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003671 |
| 0.997919 | ... | ... | 201'4 | 0'0 | 201'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003878 |
| 0.997919 | ... | ... | 191'4 | 0'0 | 191'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004103 |
| 0.997919 | ... | ... | 181'4 | 0'0 | 181'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004348 |
| 0.997919 | ... | ... | 171'4 | 0'0 | 171'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004618 |
| 0.997919 | ... | ... | 161'4 | 0'0 | 161'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004914 |
| 0.997919 | ... | ... | 151'4 | 0'0 | 151'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005245 |
| 0.997919 | ... | ... | 141'4 | 0'0 | 141'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005613 |
| 0.997919 | ... | ... | 136'4 | 0'0 | 136'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005815 |
| 0.997919 | ... | ... | 131'4 | 0'0 | 131'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006029 |
| 0.997919 | ... | ... | 126'4 | 0'0 | 126'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006259 |
| 0.997919 | ... | ... | 121'4 | 0'0 | 121'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006503 |
| 0.997919 | ... | ... | 116'4 | 0'0 | 116'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006766 |
| 0.997919 | ... | ... | 111'4 | 0'0 | 111'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007048 |
| 0.997919 | ... | ... | 106'4 | 0'0 | 106'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007353 |
| 0.997919 | ... | ... | 101'4 | 0'0 | 101'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007683 |
| 0.997919 | ... | ... | 96'4 | 0'0 | 96'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008042 |
| 0.997919 | ... | ... | 91'4 | 0'0 | 91'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008433 |
| 0.997919 | ... | ... | 86'4 | 0'0 | 86'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008863 |
| 0.997919 | ... | ... | 81'4 | 0'0 | 81'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009338 |
| 0.997919 | ... | ... | 76'5 | 0'0 | 76'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009863 |
| 0.997919 | ... | ... | 71'5 | 0'0 | 71'5 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017782 |
| 0.997919 | ... | ... | 66'5 | 0'0 | 66'5 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018871 |
| 0.997919 | ... | ... | 61'5 | 0'0 | 61'5 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.020104 |
| 0.997919 | ... | ... | 56'5 | 0'0 | 56'5 | 4850 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.028956 |
| 0.997919 | ... | ... | 51'7 | 0'0 | 51'7 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.038135 |
| 0.997919 | ... | ... | 47'1 | 0'0 | 47'1 | 4950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.04796 |
| 0.997919 | ... | ... | 46'1 | 0'0 | 46'1 | 4960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.048714 |
| 0.997919 | ... | ... | 44'2 | 0'0 | 44'2 | 4980 | 0'6 | 0'0 | 0'6 | ... | ... | -0.056851 |
| 0.997919 | ... | ... | 42'3 | 0'0 | 42'3 | 5000 | 1'0 | 0'1 | 0'7 | 1'1 | 1'0 | -0.070847 |
| 0.997919 | ... | ... | 40'4 | 0'0 | 40'4 | 5020 | 1'0 | 0'0 | 1'0 | ... | ... | -0.073225 |
| 0.997919 | ... | ... | 38'5 | 0'0 | 38'5 | 5040 | 1'3 | 0'1 | 1'2 | 1'3 | 1'3 | -0.092305 |
| 0.997919 | ... | ... | 37'6 | 0'0 | 37'6 | 5050 | 1'3 | 0'1 | 1'2 | 1'4 | 1'2 | -0.093892 |
| 0.997919 | ... | ... | 36'7 | 0'0 | 36'7 | 5060 | 1'3 | 0'0 | 1'3 | ... | ... | -0.095541 |
| 0.985209 | ... | ... | 35'0 | 0'0 | 35'0 | 5080 | 1'5 | 0'0 | 1'5 | ... | ... | -0.10926 |
| 0.958192 | ... | ... | 33'2 | 0'0 | 33'2 | 5100 | 1'7 | 0'0 | 1'7 | ... | ... | -0.122928 |
| 0.927998 | ... | ... | 31'5 | 0'0 | 31'5 | 5120 | 2'1 | 0'0 | 2'1 | ... | ... | -0.136679 |
| 0.90932 | ... | ... | 29'7 | 0'0 | 29'7 | 5140 | 2'4 | 0'0 | 2'4 | ... | ... | -0.154681 |
| 0.893516 | ... | ... | 29'1 | 0'0 | 29'1 | 5150 | 2'5 | 0'0 | 2'5 | ... | ... | -0.161671 |
| 0.878712 | ... | ... | 28'3 | 0'0 | 28'3 | 5160 | 2'7 | 0'0 | 2'7 | ... | ... | -0.172486 |
| 0.851131 | ... | ... | 26'7 | 0'0 | 26'7 | 5180 | 3'3 | 0'0 | 3'3 | ... | ... | -0.193627 |
| 0.825276 | ... | ... | 25'3 | 0'0 | 25'3 | 5200 | 3'6 | -0'1 | 3'7 | 3'6 | 3'6 | -0.211345 |
| 0.796628 | ... | ... | 24'0 | 0'0 | 24'0 | 5220 | 4'4 | 0'0 | 4'4 | ... | ... | -0.237564 |
| 0.772705 | ... | ... | 22'4 | 0'0 | 22'4 | 5240 | 5'1 | 0'0 | 5'1 | ... | ... | -0.260223 |
| 0.798172 | 20'4 | 20'4 | 21'7 | -1'3 | 20'4 | 5250 | 5'0 | -0'3 | 5'3 | 5'0 | 5'0 | -0.26351 |
| 0.743143 | ... | ... | 21'2 | 0'0 | 21'2 | 5260 | 6'1 | 0'3 | 5'6 | 6'1 | 6'1 | -0.288458 |
| 0.717319 | ... | ... | 19'7 | 0'0 | 19'7 | 5280 | 6'1 | -0'3 | 6'4 | 6'1 | 6'1 | -0.301238 |
| 0.687614 | ... | ... | 18'6 | 0'0 | 18'6 | 5300 | 7'2 | 0'0 | 7'2 | ... | ... | -0.330254 |
| 0.659175 | ... | ... | 17'5 | 0'0 | 17'5 | 5320 | 8'1 | 0'0 | 8'1 | ... | ... | -0.354896 |
| 0.631571 | ... | ... | 16'4 | 0'0 | 16'4 | 5340 | 9'0 | 0'0 | 9'0 | ... | ... | -0.37905 |
| 0.613405 | 16'4 | 16'4 | 15'7 | 0'5 | 16'4 | 5350 | 9'4 | 0'1 | 9'3 | 9'4 | 9'4 | -0.391416 |
| 0.604462 | ... | ... | 15'3 | 0'0 | 15'3 | 5360 | 9'7 | 0'0 | 9'7 | ... | ... | -0.402933 |
| 0.576947 | ... | ... | 14'3 | 0'0 | 14'3 | 5380 | 10'7 | 0'0 | 10'7 | ... | ... | -0.427187 |
| 0.549962 | ... | ... | 13'3 | 0'0 | 13'3 | 5400 | 11'7 | 0'0 | 11'7 | ... | ... | -0.451081 |
| 0.523237 | ... | ... | 12'3 | 0'0 | 12'3 | 5420 | 12'7 | 0'0 | 12'7 | ... | ... | -0.474798 |
| 0.496779 | ... | ... | 11'4 | 0'0 | 11'4 | 5440 | 14'0 | 0'0 | 14'0 | ... | ... | -0.498285 |
| 0.479249 | 9'6 | 9'6 | 11'1 | -1'3 | 9'6 | 5450 | 14'5 | 0'0 | 14'5 | ... | ... | -0.50975 |
| 0.47117 | ... | ... | 10'6 | 0'0 | 10'6 | 5460 | 15'2 | 0'0 | 15'2 | ... | ... | -0.521063 |
| 0.446183 | ... | ... | 10'0 | 0'0 | 10'0 | 5480 | 16'4 | 0'0 | 16'4 | ... | ... | -0.543315 |
| 0.426465 | 9'7 | 8'0 | 9'2 | 0'5 | 9'7 | 5500 | 17'6 | 0'0 | 17'6 | ... | ... | -0.565202 |
| 0.398465 | ... | ... | 8'5 | 0'0 | 8'5 | 5520 | 19'1 | 0'0 | 19'1 | ... | ... | -0.58585 |
| 0.374336 | ... | ... | 7'7 | 0'0 | 7'7 | 5540 | 20'3 | 0'0 | 20'3 | ... | ... | -0.607232 |
| 0.358887 | 8'0 | 7'2 | 7'5 | -0'3 | 7'2 | 5550 | 21'1 | 0'0 | 21'1 | ... | ... | -0.616638 |
| 0.353486 | ... | ... | 7'3 | 0'0 | 7'3 | 5560 | 21'7 | 0'0 | 21'7 | ... | ... | -0.625894 |
| 0.331299 | ... | ... | 6'6 | 0'0 | 6'6 | 5580 | 23'2 | 0'0 | 23'2 | ... | ... | -0.645535 |
| 0.315436 | 6'4 | 6'3 | 6'2 | 0'2 | 6'4 | 5600 | 24'6 | 0'0 | 24'6 | ... | ... | -0.663368 |
| 0.296081 | 6'0 | 6'0 | 5'7 | 0'1 | 6'0 | 5620 | 26'2 | 0'0 | 26'2 | ... | ... | -0.680866 |
| 0 | ... | ... | ... | ... | ... | 5640 | ... | ... | ... | ... | ... | 0 |
| 0.264742 | ... | ... | 5'1 | 0'0 | 5'1 | 5650 | 28'5 | 0'0 | 28'5 | ... | ... | -0.704624 |
| 0 | ... | ... | ... | ... | ... | 5660 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 5680 | ... | ... | ... | ... | ... | 0 |
| 0.234081 | 4'5 | 4'3 | 4'2 | 0'3 | 4'5 | 5700 | 32'5 | 0'0 | 32'5 | ... | ... | -0.741988 |
| 0.187105 | ... | ... | 3'3 | 0'0 | 3'3 | 5750 | 36'6 | 0'0 | 36'6 | ... | ... | -0.775566 |
| 0.144509 | 2'3 | 2'3 | 2'6 | -0'3 | 2'3 | 5800 | 41'1 | 0'0 | 41'1 | ... | ... | -0.80239 |
| 0.131186 | ... | ... | 2'2 | 0'0 | 2'2 | 5850 | 45'5 | 0'0 | 45'5 | ... | ... | -0.824838 |
| 0.110828 | ... | ... | 1'7 | 0'0 | 1'7 | 5900 | 50'2 | 0'0 | 50'2 | ... | ... | -0.842875 |
| 0.091173 | ... | ... | 1'4 | 0'0 | 1'4 | 5950 | 54'7 | 0'0 | 54'7 | ... | ... | -0.859792 |
| 0.071693 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 59'5 | 0'0 | 59'5 | ... | ... | -0.872459 |
| 0.057501 | ... | ... | 0'7 | 0'0 | 0'7 | 6050 | 64'2 | 0'0 | 64'2 | ... | ... | -0.887799 |
| 0.049235 | ... | ... | 0'6 | 0'0 | 0'6 | 6100 | 69'1 | 0'0 | 69'1 | ... | ... | -0.895514 |
| 0.041346 | ... | ... | 0'5 | 0'0 | 0'5 | 6150 | 74'0 | 0'0 | 74'0 | ... | ... | -0.902649 |
| 0.039603 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 79'0 | 0'0 | 79'0 | ... | ... | -0.905849 |
| 0.038037 | ... | ... | 0'5 | 0'0 | 0'5 | 6250 | 84'0 | 0'0 | 84'0 | ... | ... | -0.908736 |
| 0.031115 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 88'7 | 0'0 | 88'7 | ... | ... | -0.914611 |
| 0.030003 | ... | ... | 0'4 | 0'0 | 0'4 | 6350 | 93'7 | 0'0 | 93'7 | ... | ... | -0.916913 |
| 0.023377 | ... | ... | 0'3 | 0'0 | 0'3 | 6400 | 98'6 | 0'0 | 98'6 | ... | ... | -0.922195 |
| 0.022611 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 103'6 | 0'0 | 103'6 | ... | ... | -0.924054 |
| 0.021907 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 108'6 | 0'0 | 108'6 | ... | ... | -0.925767 |
| 0.015565 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 113'5 | 0'0 | 113'5 | ... | ... | -0.930387 |
| 0.015114 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 118'5 | 0'0 | 118'5 | ... | ... | -0.93179 |
| 0.014694 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 123'5 | 0'0 | 123'5 | ... | ... | -0.933093 |
| 0.008257 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 128'4 | 0'0 | 128'4 | ... | ... | -0.937232 |
| 0.00804 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 133'4 | 0'0 | 133'4 | ... | ... | -0.938308 |
| 0.007836 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 138'4 | 0'0 | 138'4 | ... | ... | -0.939315 |
| 0.007645 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 143'4 | 0'0 | 143'4 | ... | ... | -0.940259 |
| 0.007466 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 148'4 | 0'0 | 148'4 | ... | ... | -0.941145 |
| 0.007297 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 153'4 | 0'0 | 153'4 | ... | ... | -0.941979 |
| 0.007138 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 158'4 | 0'0 | 158'4 | ... | ... | -0.942765 |
| 0.006987 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 163'4 | 0'0 | 163'4 | ... | ... | -0.943508 |
| 0.006845 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 168'4 | 0'0 | 168'4 | ... | ... | -0.944209 |
| 0.00671 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 173'4 | 0'0 | 173'4 | ... | ... | -0.944873 |
| 0.006582 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 178'4 | 0'0 | 178'4 | ... | ... | -0.945502 |
| 0.006461 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 183'4 | 0'0 | 183'4 | ... | ... | -0.9461 |
| 0.006345 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 188'4 | 0'0 | 188'4 | ... | ... | -0.946667 |
| 0.006234 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 193'4 | 0'0 | 193'4 | ... | ... | -0.947206 |
| 0.006129 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 198'4 | 0'0 | 198'4 | ... | ... | -0.94772 |
| 0.006028 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 203'4 | 0'0 | 203'4 | ... | ... | -0.948209 |
| 0.005932 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 208'4 | 0'0 | 208'4 | ... | ... | -0.948676 |
| 0.00584 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 213'4 | 0'0 | 213'4 | ... | ... | -0.949122 |
| 0.005751 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 218'4 | 0'0 | 218'4 | ... | ... | -0.949547 |
| 0.005585 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 228'4 | 0'0 | 228'4 | ... | ... | -0.950344 |
| 0.005431 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 238'4 | 0'0 | 238'4 | ... | ... | -0.951073 |
| 0.005289 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 248'4 | 0'0 | 248'4 | ... | ... | -0.951744 |
| 0.005156 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 258'4 | 0'0 | 258'4 | ... | ... | -0.952362 |
| 0.005033 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 268'4 | 0'0 | 268'4 | ... | ... | -0.952932 |
| 0.004917 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 278'4 | 0'0 | 278'4 | ... | ... | -0.95346 |
| 0.004809 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 288'4 | 0'0 | 288'4 | ... | ... | -0.953948 |
| 0.004708 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 298'4 | 0'0 | 298'4 | ... | ... | -0.954401 |
| 0.004612 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 308'4 | 0'0 | 308'4 | ... | ... | -0.954822 |
| 0.004522 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 318'4 | 0'0 | 318'4 | ... | ... | -0.955214 |
| 0.004437 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 328'4 | 0'0 | 328'4 | ... | ... | -0.955579 |
| 0.004357 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 338'4 | 0'0 | 338'4 | ... | ... | -0.95592 |
| 0.00428 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 348'4 | 0'0 | 348'4 | ... | ... | -0.956237 |
| 0.004207 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 358'4 | 0'0 | 358'4 | ... | ... | -0.956534 |
| 0.004138 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 368'4 | 0'0 | 368'4 | ... | ... | -0.956811 |
| 0.004073 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 378'4 | 0'0 | 378'4 | ... | ... | -0.95707 |
| 0.00401 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 388'4 | 0'0 | 388'4 | ... | ... | -0.957313 |
| 0.003951 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 398'4 | 0'0 | 398'4 | ... | ... | -0.95754 |
| 0.003893 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 408'4 | 0'0 | 408'4 | ... | ... | -0.957753 |
| 0.003839 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 418'4 | 0'0 | 418'4 | ... | ... | -0.957952 |
| 0.003786 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 428'4 | 0'0 | 428'4 | ... | ... | -0.958138 |
| 0.003736 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 438'4 | 0'0 | 438'4 | ... | ... | -0.958313 |
| 0.003688 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 448'4 | 0'0 | 448'4 | ... | ... | -0.958477 |
| 0.003642 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 458'4 | 0'0 | 458'4 | ... | ... | -0.95863 |
| 0.003264 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 558'4 | 0'0 | 558'4 | ... | ... | -0.959709 |
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.