Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995555 | ... | ... | 262'6 | 18'0 | 280'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002596 |
| 0.99548 | ... | ... | 252'6 | 18'0 | 270'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002727 |
| 0.995406 | ... | ... | 242'6 | 18'0 | 260'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002865 |
| 0.995334 | ... | ... | 232'6 | 18'0 | 250'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003012 |
| 0.995262 | ... | ... | 222'6 | 18'0 | 240'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003169 |
| 0.995191 | ... | ... | 212'6 | 18'0 | 230'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003337 |
| 0.995121 | ... | ... | 202'6 | 18'0 | 220'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003518 |
| 0.995052 | ... | ... | 192'6 | 18'0 | 210'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003712 |
| 0.994984 | ... | ... | 182'6 | 18'0 | 200'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003923 |
| 0.994916 | ... | ... | 172'6 | 18'0 | 190'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004152 |
| 0.994849 | ... | ... | 162'6 | 18'0 | 180'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004403 |
| 0.994782 | ... | ... | 152'6 | 18'0 | 170'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004678 |
| 0.994716 | ... | ... | 142'6 | 18'0 | 160'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004982 |
| 0.994684 | ... | ... | 137'6 | 18'0 | 155'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005147 |
| 0.990659 | ... | ... | 132'7 | 18'0 | 150'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005321 |
| 0.990471 | ... | ... | 127'7 | 18'0 | 145'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005505 |
| 0.990273 | ... | ... | 122'7 | 18'0 | 140'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005699 |
| 0.990065 | ... | ... | 117'7 | 18'0 | 135'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005907 |
| 0.989844 | ... | ... | 112'7 | 18'0 | 130'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006128 |
| 0.98961 | ... | ... | 107'7 | 18'0 | 125'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006364 |
| 0.989361 | ... | ... | 102'7 | 18'0 | 120'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006616 |
| 0.989094 | ... | ... | 97'7 | 18'0 | 115'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006888 |
| 0.988809 | ... | ... | 92'7 | 18'0 | 110'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00718 |
| 0.988502 | ... | ... | 87'7 | 18'0 | 105'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007496 |
| 0.988171 | ... | ... | 82'7 | 18'0 | 100'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007839 |
| 0.987811 | ... | ... | 77'7 | 18'0 | 95'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008212 |
| 0.987418 | ... | ... | 72'7 | 18'0 | 90'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00862 |
| 0.986988 | ... | ... | 67'7 | 18'0 | 85'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009069 |
| 0.986514 | ... | ... | 62'7 | 18'0 | 80'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009566 |
| 0.985988 | ... | ... | 57'7 | 18'0 | 75'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010118 |
| 0.985398 | ... | ... | 52'7 | 18'0 | 70'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010738 |
| 0.984734 | ... | ... | 47'7 | 18'0 | 65'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011436 |
| 0.983978 | ... | ... | 42'7 | 18'0 | 60'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012232 |
| 0.983106 | ... | ... | 37'7 | 18'0 | 55'7 | 4850 | 0'1 | -0'1 | 0'2 | ... | ... | -0.013149 |
| 0.98209 | ... | ... | 33'0 | 17'7 | 50'7 | 4900 | 0'1 | -0'2 | 0'3 | ... | ... | -0.014218 |
| 0.980887 | ... | ... | 28'2 | 17'5 | 45'7 | 4950 | 0'1 | -0'3 | 0'4 | ... | ... | -0.015484 |
| 0.979433 | ... | ... | 23'3 | 17'4 | 40'7 | 5000 | 0'1 | -0'5 | 0'6 | 0'5 | 0'2 | -0.017009 |
| 0.965581 | ... | ... | 18'7 | 17'1 | 36'0 | 5050 | 0'2 | -0'7 | 1'1 | ... | ... | -0.031486 |
| 0.94072 | ... | ... | 14'6 | 16'4 | 31'2 | 5100 | 0'4 | -1'4 | 2'0 | 1'0 | 0'6 | -0.056954 |
| 0.906242 | ... | ... | 11'2 | 15'3 | 26'5 | 5150 | 0'7 | -2'5 | 3'4 | 1'1 | 1'0 | -0.091906 |
| 0.862272 | 18'6 | 16'0 | 8'2 | 13'7 | 22'1 | 5200 | 1'3 | -4'1 | 5'4 | 2'7 | 1'5 | -0.136243 |
| 0.797027 | ... | ... | 5'7 | 12'1 | 18'0 | 5250 | 2'2 | -5'7 | 8'1 | 7'2 | 2'6 | -0.201823 |
| 0.712904 | 13'7 | 6'5 | 4'2 | 10'1 | 14'3 | 5300 | 3'5 | -7'7 | 11'4 | 7'4 | 3'3 | -0.286196 |
| 0.615617 | 8'0 | 8'0 | 3'0 | 8'4 | 11'4 | 5350 | 5'6 | -9'4 | 15'2 | 7'5 | 6'2 | -0.383633 |
| 0.521442 | 8'5 | 3'3 | 2'1 | 6'7 | 9'0 | 5400 | 8'2 | -11'1 | 19'3 | 9'0 | 8'3 | -0.477856 |
| 0.431688 | 7'2 | 7'2 | 1'4 | 5'3 | 6'7 | 5450 | 11'1 | -12'5 | 23'6 | 12'5 | 12'5 | -0.567583 |
| 0.345986 | 4'0 | 1'4 | 1'1 | 3'7 | 5'0 | 5500 | 14'2 | -14'1 | 28'3 | 21'2 | 16'2 | -0.653185 |
| 0.274414 | 4'2 | 2'7 | 0'7 | 2'7 | 3'6 | 5550 | 17'7 | -15'2 | 33'1 | ... | ... | -0.728183 |
| 0.213131 | 1'4 | 1'4 | 0'6 | 2'0 | 2'6 | 5600 | 22'0 | -16'0 | 38'0 | ... | ... | -0.785681 |
| 0.168413 | ... | ... | 0'5 | 1'4 | 2'1 | 5650 | 26'3 | -16'4 | 42'7 | ... | ... | -0.830181 |
| 0.137653 | 1'5 | 1'3 | 0'5 | 1'1 | 1'6 | 5700 | 31'0 | -16'6 | 47'6 | ... | ... | -0.860738 |
| 0.115543 | 1'7 | 1'7 | 0'4 | 1'0 | 1'4 | 5750 | 35'6 | -17'0 | 52'6 | ... | ... | -0.882659 |
| 0.10152 | 1'1 | 0'6 | 0'4 | 0'7 | 1'3 | 5800 | 40'4 | -17'1 | 57'5 | ... | ... | -0.902299 |
| 0.089252 | ... | ... | 0'4 | 0'6 | 1'2 | 5850 | 45'3 | -17'2 | 62'5 | ... | ... | -0.914385 |
| 0.078302 | ... | ... | 0'3 | 0'6 | 1'1 | 5900 | 50'3 | -17'2 | 67'5 | 51'4 | 51'4 | -0.919444 |
| 0.068356 | ... | ... | 0'3 | 0'5 | 1'0 | 5950 | 55'2 | -17'3 | 72'5 | ... | ... | -0.929224 |
| 0.064784 | 1'2 | 1'0 | 0'3 | 0'5 | 1'0 | 6000 | 60'2 | -17'2 | 77'4 | 61'4 | 61'4 | -0.93272 |
| 0.056284 | ... | ... | 0'2 | 0'5 | 0'7 | 6050 | 65'1 | -17'3 | 82'4 | ... | ... | -0.941045 |
| 0.053727 | 0'6 | 0'6 | 0'2 | 0'5 | 0'7 | 6100 | 70'1 | -17'3 | 87'4 | 71'4 | 71'0 | -0.943532 |
| 0.051451 | ... | ... | 0'2 | 0'5 | 0'7 | 6150 | 75'0 | -17'3 | 92'3 | ... | ... | -0.950888 |
| 0.04432 | 0'5 | 0'5 | 0'2 | 0'4 | 0'6 | 6200 | 80'0 | -17'3 | 97'3 | 82'4 | 81'0 | -0.952681 |
| 0.042644 | 0'5 | 0'2 | 0'2 | 0'4 | 0'6 | 6250 | 84'7 | -17'4 | 102'3 | ... | ... | -0.959374 |
| 0.036055 | ... | ... | 0'1 | 0'4 | 0'5 | 6300 | 89'7 | -17'4 | 107'3 | 92'6 | 91'0 | -0.960667 |
| 0.034821 | ... | ... | 0'1 | 0'4 | 0'5 | 6350 | 94'6 | -17'5 | 112'3 | ... | ... | -0.966912 |
| 0.028581 | ... | ... | 0'1 | 0'3 | 0'4 | 6400 | 99'6 | -17'5 | 117'3 | 102'0 | 102'0 | -0.967828 |
| 0.027685 | ... | ... | 0'1 | 0'3 | 0'4 | 6450 | 104'6 | -17'5 | 122'3 | ... | ... | -0.968667 |
| 0.026859 | ... | ... | 0'1 | 0'3 | 0'4 | 6500 | 109'5 | -17'6 | 127'3 | 113'0 | 112'0 | -0.974415 |
| 0.026094 | ... | ... | 0'1 | 0'3 | 0'4 | 6550 | 114'5 | -17'6 | 132'3 | ... | ... | -0.974987 |
| 0.020414 | ... | ... | 0'1 | 0'2 | 0'3 | 6600 | 119'5 | -17'5 | 137'2 | ... | ... | -0.975515 |
| 0.019873 | ... | ... | 0'1 | 0'2 | 0'3 | 6650 | 124'5 | -17'5 | 142'2 | ... | ... | -0.976004 |
| 0.019367 | ... | ... | 0'1 | 0'2 | 0'3 | 6700 | 129'4 | -17'6 | 147'2 | ... | ... | -0.981313 |
| 0.018894 | ... | ... | 0'1 | 0'2 | 0'3 | 6750 | 134'4 | -17'6 | 152'2 | ... | ... | -0.981616 |
| 0.018451 | ... | ... | 0'1 | 0'2 | 0'3 | 6800 | 139'4 | -17'6 | 157'2 | ... | ... | -0.981897 |
| 0.013151 | ... | ... | 0'1 | 0'1 | 0'2 | 6850 | 144'4 | -17'6 | 162'2 | ... | ... | -0.982159 |
| 0.012858 | ... | ... | 0'1 | 0'1 | 0'2 | 6900 | 149'4 | -17'6 | 167'2 | ... | ... | -0.982404 |
| 0.012582 | ... | ... | 0'1 | 0'1 | 0'2 | 6950 | 154'4 | -17'6 | 172'2 | ... | ... | -0.982633 |
| 0.012321 | ... | ... | 0'1 | 0'1 | 0'2 | 7000 | 159'4 | -17'6 | 177'2 | ... | ... | -0.982847 |
| 0.012074 | ... | ... | 0'1 | 0'1 | 0'2 | 7050 | 164'3 | -17'7 | 182'2 | ... | ... | -0.987605 |
| 0.01184 | ... | ... | 0'1 | 0'1 | 0'2 | 7100 | 169'3 | -17'7 | 187'2 | ... | ... | -0.987699 |
| 0.011618 | ... | ... | 0'1 | 0'1 | 0'2 | 7150 | 174'3 | -17'7 | 192'2 | ... | ... | -0.987787 |
| 0.011407 | ... | ... | 0'1 | 0'1 | 0'2 | 7200 | 179'3 | -17'7 | 197'2 | 183'0 | 183'0 | -0.987869 |
| 0.011206 | ... | ... | 0'1 | 0'1 | 0'2 | 7250 | 184'3 | -17'7 | 202'2 | ... | ... | -0.987946 |
| 0.0063 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 189'3 | -17'7 | 207'2 | ... | ... | -0.988018 |
| 0.006191 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 194'2 | -18'0 | 212'2 | ... | ... | -0.992661 |
| 0.006088 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7400 | 199'2 | -18'0 | 217'2 | ... | ... | -0.992634 |
| 0.00599 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7450 | 204'2 | -18'0 | 222'2 | ... | ... | -0.992608 |
| 0.005896 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 209'2 | -18'0 | 227'2 | 211'0 | 211'0 | -0.992582 |
| 0.005805 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 214'2 | -18'0 | 232'2 | ... | ... | -0.992556 |
| 0.005718 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 219'2 | -18'0 | 237'2 | ... | ... | -0.99253 |
| 0.005554 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 229'2 | -18'0 | 247'2 | ... | ... | -0.992479 |
| 0.005403 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 239'2 | -18'0 | 257'2 | ... | ... | -0.992427 |
| 0.005264 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 249'2 | -18'0 | 267'2 | ... | ... | -0.992376 |
| 0.005133 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 259'2 | -18'0 | 277'2 | ... | ... | -0.992325 |
| 0.005011 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 269'2 | -18'0 | 287'2 | ... | ... | -0.992274 |
| 0.004898 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 279'2 | -18'0 | 297'2 | ... | ... | -0.992223 |
| 0.004791 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 289'2 | -18'0 | 307'2 | ... | ... | -0.992173 |
| 0.004691 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 299'2 | -18'0 | 317'2 | ... | ... | -0.992122 |
| 0.004596 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 309'2 | -18'0 | 327'2 | ... | ... | -0.992072 |
| 0.004507 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 319'2 | -18'0 | 337'2 | ... | ... | -0.992022 |
| 0.004424 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 329'2 | -18'0 | 347'2 | ... | ... | -0.991972 |
| 0.004344 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 339'2 | -18'0 | 357'2 | ... | ... | -0.991922 |
| 0.004268 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 349'2 | -18'0 | 367'2 | ... | ... | -0.991873 |
| 0.004196 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 359'2 | -18'0 | 377'2 | ... | ... | -0.991823 |
| 0.004128 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 369'2 | -18'0 | 387'2 | ... | ... | -0.991774 |
| 0.004063 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 379'2 | -18'0 | 397'2 | ... | ... | -0.991725 |
| 0.004002 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 389'2 | -18'0 | 407'2 | ... | ... | -0.991676 |
| 0.003942 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 399'2 | -18'0 | 417'2 | ... | ... | -0.991627 |
| 0.003886 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 409'2 | -18'0 | 427'2 | ... | ... | -0.991579 |
| 0.003832 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 419'2 | -18'0 | 437'2 | ... | ... | -0.99153 |
| 0.00378 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 429'2 | -18'0 | 447'2 | ... | ... | -0.991482 |
| 0.00373 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 439'2 | -18'0 | 457'2 | ... | ... | -0.991434 |
| 0.003683 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 449'2 | -18'0 | 467'2 | ... | ... | -0.991386 |
| 0.003637 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 459'2 | -18'0 | 477'2 | ... | ... | -0.991338 |
| 0.003593 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 469'2 | -18'0 | 487'2 | ... | ... | -0.991291 |
| 0.00355 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 479'2 | -18'0 | 497'2 | ... | ... | -0.991243 |
| 0.00351 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 489'2 | -18'0 | 507'2 | ... | ... | -0.991196 |
| 0.00347 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 499'2 | -18'0 | 517'2 | ... | ... | -0.991149 |
| 0.003432 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 509'2 | -18'0 | 527'2 | ... | ... | -0.991102 |
| 0.003396 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 519'2 | -18'0 | 537'2 | ... | ... | -0.991055 |
| 0.003361 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 529'2 | -18'0 | 547'2 | ... | ... | -0.991008 |
| 0.003326 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 539'2 | -18'0 | 557'2 | ... | ... | -0.990961 |
| 0.003293 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 549'2 | -18'0 | 567'2 | ... | ... | -0.990915 |
| 0.003261 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 559'2 | -18'0 | 577'2 | ... | ... | -0.990868 |
| 0.00323 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 569'2 | -18'0 | 587'2 | ... | ... | -0.990822 |
| 0.0032 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 579'2 | -18'0 | 597'2 | ... | ... | -0.990776 |
| 0.003171 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 589'2 | -18'0 | 607'2 | ... | ... | -0.99073 |
| 0.003143 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 599'2 | -18'0 | 617'2 | ... | ... | -0.990684 |
| 0.003116 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 609'2 | -18'0 | 627'2 | ... | ... | -0.990638 |
| 0.003089 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 619'2 | -18'0 | 637'2 | ... | ... | -0.990592 |
| 0.003063 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 629'2 | -18'0 | 647'2 | ... | ... | -0.990547 |
| 0.003038 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 639'2 | -18'0 | 657'2 | ... | ... | -0.990501 |
| 0.003013 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 649'2 | -18'0 | 667'2 | ... | ... | -0.990456 |
| 0.00299 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 659'2 | -18'0 | 677'2 | ... | ... | -0.990411 |
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.