Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.982766 | ... | ... | 252'2 | 4'6 | 257'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00294 |
| 0.98225 | ... | ... | 242'2 | 4'6 | 247'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003091 |
| 0.981712 | ... | ... | 232'2 | 4'6 | 237'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003252 |
| 0.981147 | ... | ... | 222'2 | 4'6 | 227'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003425 |
| 0.980553 | ... | ... | 212'2 | 4'6 | 217'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003611 |
| 0.979925 | ... | ... | 202'2 | 4'6 | 207'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003812 |
| 0.979257 | ... | ... | 192'2 | 4'6 | 197'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00403 |
| 0.978543 | ... | ... | 182'2 | 4'6 | 187'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004268 |
| 0.977777 | ... | ... | 172'2 | 4'6 | 177'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004528 |
| 0.976948 | ... | ... | 162'2 | 4'6 | 167'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004814 |
| 0.976046 | ... | ... | 152'2 | 4'6 | 157'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005132 |
| 0.975055 | ... | ... | 142'2 | 4'6 | 147'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005487 |
| 0.974522 | ... | ... | 137'2 | 4'6 | 142'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005679 |
| 0.973961 | ... | ... | 132'2 | 4'6 | 137'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005885 |
| 0.973367 | ... | ... | 127'2 | 4'6 | 132'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006104 |
| 0.972737 | ... | ... | 122'2 | 4'6 | 127'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006337 |
| 0.972069 | ... | ... | 117'2 | 4'6 | 122'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006587 |
| 0.971356 | ... | ... | 112'2 | 4'6 | 117'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006855 |
| 0.970594 | ... | ... | 107'2 | 4'6 | 112'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007144 |
| 0.969777 | ... | ... | 102'2 | 4'6 | 107'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007455 |
| 0.968897 | ... | ... | 97'2 | 4'6 | 102'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007794 |
| 0.967945 | ... | ... | 92'2 | 4'6 | 97'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008162 |
| 0.966911 | ... | ... | 87'2 | 4'6 | 92'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008564 |
| 0.965782 | ... | ... | 82'2 | 4'6 | 87'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009006 |
| 0.964544 | ... | ... | 77'2 | 4'6 | 82'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009496 |
| 0.963176 | ... | ... | 72'2 | 4'6 | 77'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010038 |
| 0.956915 | ... | ... | 67'3 | 4'6 | 72'1 | 4750 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.018106 |
| 0.954935 | ... | ... | 62'3 | 4'6 | 67'1 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019235 |
| 0.947725 | ... | ... | 57'4 | 4'6 | 62'2 | 4850 | 0'2 | -0'1 | 0'3 | ... | ... | -0.020516 |
| 0.944863 | ... | ... | 52'5 | 4'5 | 57'2 | 4900 | 0'3 | -0'1 | 0'4 | ... | ... | -0.029577 |
| 0.931284 | ... | ... | 47'7 | 4'5 | 52'4 | 4950 | 0'6 | 0'2 | 0'4 | 0'6 | 0'6 | -0.051532 |
| 0.921688 | ... | ... | 43'1 | 4'4 | 47'5 | 5000 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.055537 |
| 0.901311 | ... | ... | 38'4 | 4'4 | 43'0 | 5050 | 1'1 | -0'2 | 1'3 | ... | ... | -0.07826 |
| 0.875493 | ... | ... | 34'1 | 4'3 | 38'4 | 5100 | 1'4 | -0'3 | 1'7 | 1'5 | 1'5 | -0.101548 |
| 0.844503 | ... | ... | 29'7 | 4'2 | 34'1 | 5150 | 2'2 | -0'4 | 2'6 | 2'5 | 2'5 | -0.139675 |
| 0.802202 | 25'5 | 25'5 | 26'0 | 4'1 | 30'1 | 5200 | 3'1 | -0'6 | 3'7 | 3'2 | 2'5 | -0.181381 |
| 0.75676 | 25'2 | 25'2 | 22'4 | 3'6 | 26'2 | 5250 | 4'3 | -0'7 | 5'2 | 5'2 | 4'3 | -0.232553 |
| 0.703967 | ... | ... | 19'3 | 3'3 | 22'6 | 5300 | 5'7 | -1'2 | 7'1 | ... | ... | -0.287733 |
| 0.646677 | ... | ... | 16'4 | 3'1 | 19'5 | 5350 | 7'5 | -1'5 | 9'2 | ... | ... | -0.345967 |
| 0.588113 | 16'2 | 15'6 | 13'7 | 2'7 | 16'6 | 5400 | 9'7 | -1'6 | 11'5 | 10'2 | 9'4 | -0.407828 |
| 0.528914 | 14'0 | 12'4 | 11'5 | 2'5 | 14'2 | 5450 | 12'2 | -2'1 | 14'3 | ... | ... | -0.468784 |
| 0.471383 | 11'2 | 9'2 | 9'5 | 2'4 | 12'1 | 5500 | 15'1 | -2'2 | 17'3 | ... | ... | -0.52848 |
| 0.419564 | 10'5 | 10'5 | 10'1 | 0'4 | 10'5 | 5550 | 18'1 | -2'5 | 20'6 | 18'0 | 18'0 | -0.586097 |
| 0.377561 | 9'6 | 9'6 | 8'4 | 1'2 | 9'6 | 5600 | 21'4 | -2'6 | 24'2 | ... | ... | -0.639377 |
| 0.317077 | 6'7 | 6'7 | 5'3 | 1'6 | 7'1 | 5650 | 25'0 | -3'1 | 28'1 | ... | ... | -0.690061 |
| 0.272976 | ... | ... | 4'3 | 1'4 | 5'7 | 5700 | 28'7 | -3'2 | 32'1 | ... | ... | -0.733579 |
| 0.234404 | ... | ... | 3'5 | 1'2 | 4'7 | 5750 | 32'6 | -3'5 | 36'3 | ... | ... | -0.776307 |
| 0.199412 | ... | ... | 3'0 | 1'0 | 4'0 | 5800 | 36'7 | -3'6 | 40'5 | ... | ... | -0.812882 |
| 0.16809 | ... | ... | 2'4 | 0'6 | 3'2 | 5850 | 41'2 | -3'7 | 45'1 | ... | ... | -0.841909 |
| 0.140652 | ... | ... | 2'0 | 0'5 | 2'5 | 5900 | 45'5 | -4'1 | 49'6 | ... | ... | -0.87034 |
| 0.121487 | ... | ... | 1'6 | 0'4 | 2'2 | 5950 | 50'1 | -4'2 | 54'3 | ... | ... | -0.894419 |
| 0.098795 | ... | ... | 1'4 | 0'2 | 1'6 | 6000 | 54'6 | -4'3 | 59'1 | ... | ... | -0.913653 |
| 0.08515 | ... | ... | 1'2 | 0'2 | 1'4 | 6050 | 59'3 | -4'4 | 63'7 | ... | ... | -0.932847 |
| 0.072039 | ... | ... | 1'0 | 0'2 | 1'2 | 6100 | 64'1 | -4'5 | 68'6 | ... | ... | -0.946676 |
| 0.05922 | ... | ... | 0'7 | 0'1 | 1'0 | 6150 | 68'7 | -4'5 | 73'4 | ... | ... | -0.960643 |
| 0.051713 | ... | ... | 0'6 | 0'1 | 0'7 | 6200 | 73'6 | -4'5 | 78'3 | ... | ... | -0.968274 |
| 0.044532 | ... | ... | 0'6 | 0'0 | 0'6 | 6250 | 78'5 | -4'6 | 83'3 | ... | ... | -0.975831 |
| 0.037578 | ... | ... | 0'5 | 0'0 | 0'5 | 6300 | 83'4 | -4'6 | 88'2 | ... | ... | -0.983569 |
| 0.036204 | ... | ... | 0'4 | 0'1 | 0'5 | 6350 | 88'4 | -4'5 | 93'1 | ... | ... | -0.983502 |
| 0.029672 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 93'3 | -4'6 | 98'1 | ... | ... | -0.991529 |
| 0.028683 | ... | ... | 0'4 | 0'0 | 0'4 | 6450 | 98'3 | -4'5 | 103'0 | ... | ... | -0.99103 |
| 0.02238 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 103'2 | -4'6 | 108'0 | ... | ... | -0.997919 |
| 0.021693 | ... | ... | 0'3 | 0'0 | 0'3 | 6550 | 108'2 | -4'6 | 113'0 | ... | ... | -0.997919 |
| 0.021058 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 113'2 | -4'6 | 118'0 | ... | ... | -0.997919 |
| 0.020469 | ... | ... | 0'3 | 0'0 | 0'3 | 6650 | 118'2 | -4'5 | 122'7 | ... | ... | -0.997919 |
| 0.019922 | ... | ... | 0'2 | 0'1 | 0'3 | 6700 | 123'1 | -4'6 | 127'7 | ... | ... | -0.997919 |
| 0.014181 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 128'1 | -4'6 | 132'7 | ... | ... | -0.997919 |
| 0.013824 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 133'1 | -4'6 | 137'7 | ... | ... | -0.997919 |
| 0.01349 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 138'1 | -4'6 | 142'7 | ... | ... | -0.997919 |
| 0.013175 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 143'1 | -4'6 | 147'7 | ... | ... | -0.997919 |
| 0.01288 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 148'1 | -4'6 | 152'7 | ... | ... | -0.997919 |
| 0.012601 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 153'1 | -4'6 | 157'7 | ... | ... | -0.997919 |
| 0.012338 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 158'1 | -4'5 | 162'6 | ... | ... | -0.997919 |
| 0.012089 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 163'1 | -4'5 | 167'6 | ... | ... | -0.997919 |
| 0.011853 | ... | ... | 0'2 | 0'0 | 0'2 | 7150 | 168'0 | -4'6 | 172'6 | ... | ... | -0.997919 |
| 0.01163 | ... | ... | 0'1 | 0'1 | 0'2 | 7200 | 173'0 | -4'6 | 177'6 | ... | ... | -0.997919 |
| 0.006539 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 178'0 | -4'6 | 182'6 | ... | ... | -0.997919 |
| 0.00642 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 183'0 | -4'6 | 187'6 | ... | ... | -0.997919 |
| 0.006305 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 188'0 | -4'6 | 192'6 | ... | ... | -0.997919 |
| 0.006196 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 193'0 | -4'6 | 197'6 | ... | ... | -0.997919 |
| 0.006092 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 198'0 | -4'6 | 202'6 | ... | ... | -0.997919 |
| 0.005993 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 203'0 | -4'6 | 207'6 | ... | ... | -0.997919 |
| 0.005898 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 208'0 | -4'6 | 212'6 | ... | ... | -0.997919 |
| 0.005807 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 213'0 | -4'6 | 217'6 | ... | ... | -0.997919 |
| 0.005635 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 223'0 | -4'6 | 227'6 | ... | ... | -0.997919 |
| 0.005477 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 233'0 | -4'6 | 237'6 | ... | ... | -0.997919 |
| 0.005331 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 243'0 | -4'6 | 247'6 | ... | ... | -0.997483 |
| 0.005195 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 253'0 | -4'6 | 257'6 | ... | ... | -0.996466 |
| 0.005069 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 263'0 | -4'6 | 267'6 | ... | ... | -0.995632 |
| 0.004951 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 273'0 | -4'6 | 277'6 | ... | ... | -0.994899 |
| 0.00484 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 283'0 | -4'6 | 287'6 | ... | ... | -0.99424 |
| 0.004736 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 293'0 | -4'6 | 297'6 | ... | ... | -0.993639 |
| 0.004638 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 303'0 | -4'6 | 307'6 | ... | ... | -0.993083 |
| 0.004546 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 313'0 | -4'6 | 317'6 | ... | ... | -0.992567 |
| 0.00446 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 323'0 | -4'6 | 327'6 | ... | ... | -0.992084 |
| 0.004378 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 333'0 | -4'6 | 337'6 | ... | ... | -0.99163 |
| 0.0043 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 343'0 | -4'6 | 347'6 | ... | ... | -0.991201 |
| 0.004226 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 353'0 | -4'6 | 357'6 | ... | ... | -0.990794 |
| 0.004156 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 363'0 | -4'6 | 367'6 | ... | ... | -0.990407 |
| 0.004089 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 373'0 | -4'6 | 377'6 | ... | ... | -0.990037 |
| 0.004025 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 383'0 | -4'6 | 387'6 | ... | ... | -0.989684 |
| 0.003965 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 393'0 | -4'6 | 397'6 | ... | ... | -0.989345 |
| 0.003907 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 403'0 | -4'6 | 407'6 | ... | ... | -0.989019 |
| 0.003851 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 413'0 | -4'6 | 417'6 | ... | ... | -0.988705 |
| 0.003798 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 423'0 | -4'6 | 427'6 | ... | ... | -0.988403 |
| 0.003747 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 433'0 | -4'6 | 437'6 | ... | ... | -0.98811 |
| 0.003699 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 443'0 | -4'6 | 447'6 | ... | ... | -0.987827 |
| 0.003652 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 453'0 | -4'6 | 457'6 | ... | ... | -0.987552 |
| 0.003607 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 463'0 | -4'6 | 467'6 | ... | ... | -0.987285 |
| 0.003563 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 473'0 | -4'6 | 477'6 | ... | ... | -0.987026 |
| 0.003522 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 483'0 | -4'6 | 487'6 | ... | ... | -0.986773 |
| 0.002992 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 653'0 | -4'6 | 657'6 | ... | ... | -0.983215 |
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.