Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997709 | ... | ... | 234'2 | 5'6 | 240'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003093 |
| 0.997709 | ... | ... | 224'2 | 5'6 | 230'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00326 |
| 0.997709 | ... | ... | 214'2 | 5'6 | 220'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003439 |
| 0.997709 | ... | ... | 204'2 | 5'6 | 210'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003632 |
| 0.997709 | ... | ... | 194'2 | 5'6 | 200'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00384 |
| 0.997709 | ... | ... | 184'2 | 5'6 | 190'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004067 |
| 0.997709 | ... | ... | 174'2 | 5'6 | 180'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004314 |
| 0.997709 | ... | ... | 164'2 | 5'6 | 170'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004586 |
| 0.997709 | ... | ... | 154'2 | 5'6 | 160'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004885 |
| 0.997709 | ... | ... | 144'2 | 5'6 | 150'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005218 |
| 0.997709 | ... | ... | 134'2 | 5'6 | 140'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005589 |
| 0.997709 | ... | ... | 129'2 | 5'6 | 135'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005792 |
| 0.997709 | ... | ... | 124'2 | 5'6 | 130'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006009 |
| 0.997709 | ... | ... | 119'2 | 5'6 | 125'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00624 |
| 0.997709 | ... | ... | 114'2 | 5'6 | 120'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006487 |
| 0.997709 | ... | ... | 109'2 | 5'6 | 115'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006752 |
| 0.997709 | ... | ... | 104'2 | 5'6 | 110'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007037 |
| 0.997709 | ... | ... | 99'2 | 5'6 | 105'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007344 |
| 0.997709 | ... | ... | 94'2 | 5'6 | 100'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007677 |
| 0.997709 | ... | ... | 89'2 | 5'6 | 95'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00804 |
| 0.997709 | ... | ... | 84'2 | 5'6 | 90'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008436 |
| 0.997709 | ... | ... | 79'2 | 5'6 | 85'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00887 |
| 0.997709 | ... | ... | 74'3 | 5'5 | 80'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00935 |
| 0.997709 | ... | ... | 69'3 | 5'6 | 75'1 | 4450 | 0'1 | -0'1 | 0'2 | ... | ... | -0.009881 |
| 0.997709 | ... | ... | 64'3 | 5'6 | 70'1 | 4500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017822 |
| 0.997709 | ... | ... | 59'4 | 5'6 | 65'2 | 4550 | 0'3 | 0'0 | 0'3 | ... | ... | -0.025544 |
| 0.997709 | ... | ... | 54'5 | 5'5 | 60'2 | 4600 | 0'3 | -0'1 | 0'4 | ... | ... | -0.027192 |
| 0.997709 | ... | ... | 49'7 | 5'4 | 55'3 | 4650 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.029072 |
| 0.997709 | ... | ... | 45'0 | 5'4 | 50'4 | 4700 | 0'5 | -0'2 | 0'7 | ... | ... | -0.044729 |
| 0.997709 | ... | ... | 40'3 | 5'3 | 45'6 | 4750 | 0'7 | -0'3 | 1'2 | ... | ... | -0.060395 |
| 0.997709 | 41'6 | 41'6 | 41'1 | 0'5 | 41'6 | 4800 | 1'1 | 0'0 | 1'1 | 1'1 | 1'1 | -0.076792 |
| 0.997709 | ... | ... | 31'3 | 5'1 | 36'4 | 4850 | 1'5 | -0'5 | 2'2 | 1'5 | 1'3 | -0.104368 |
| 0.946849 | 34'1 | 32'7 | 32'1 | 0'6 | 32'7 | 4900 | 2'1 | -0'7 | 3'0 | 2'5 | 2'0 | -0.132676 |
| 0.931247 | 29'6 | 25'4 | 23'3 | 4'5 | 28'0 | 4950 | 2'7 | -0'1 | 3'0 | 2'7 | 2'7 | -0.170506 |
| 0.853207 | 22'4 | 22'4 | 19'7 | 4'2 | 24'1 | 5000 | 4'1 | -1'4 | 5'5 | 4'6 | 3'3 | -0.221991 |
| 0.774985 | ... | ... | 16'6 | 3'7 | 20'5 | 5050 | 5'5 | -1'7 | 7'4 | ... | ... | -0.277107 |
| 0.69888 | 20'0 | 20'0 | 14'0 | 3'3 | 17'3 | 5100 | 7'3 | -2'3 | 9'6 | 7'3 | 7'3 | -0.334941 |
| 0.61481 | 15'2 | 15'2 | 14'5 | 0'5 | 15'2 | 5150 | 9'5 | -2'6 | 12'3 | 9'4 | 8'7 | -0.396257 |
| 0.545401 | 10'4 | 10'4 | 9'5 | 2'5 | 12'2 | 5200 | 12'0 | -0'2 | 12'2 | 12'0 | 12'0 | -0.456285 |
| 0.47523 | 11'4 | 10'2 | 8'0 | 2'2 | 10'2 | 5250 | 15'2 | -3'4 | 18'6 | ... | ... | -0.513865 |
| 0.410759 | 8'4 | 8'4 | 8'4 | 0'0 | 8'4 | 5300 | 18'4 | -3'6 | 22'2 | 17'1 | 17'1 | -0.566989 |
| 0.352125 | 8'0 | 6'0 | 5'3 | 1'5 | 7'0 | 5350 | 22'0 | -4'1 | 26'1 | ... | ... | -0.61549 |
| 0.299863 | 7'1 | 4'6 | 4'4 | 1'2 | 5'6 | 5400 | 25'6 | -4'3 | 30'1 | ... | ... | -0.658791 |
| 0.254759 | 5'6 | 5'0 | 3'5 | 1'1 | 4'6 | 5450 | 29'6 | -4'5 | 34'3 | ... | ... | -0.696287 |
| 0.22392 | 4'2 | 4'2 | 4'0 | 0'2 | 4'2 | 5500 | 33'7 | -4'6 | 38'5 | ... | ... | -0.729548 |
| 0.182526 | ... | ... | 2'4 | 0'6 | 3'2 | 5550 | 38'1 | -5'0 | 43'1 | ... | ... | -0.758731 |
| 0.152001 | ... | ... | 2'0 | 0'5 | 2'5 | 5600 | 42'5 | -5'0 | 47'5 | ... | ... | -0.781402 |
| 0.130622 | 2'2 | 2'2 | 1'5 | 0'5 | 2'2 | 5650 | 47'1 | -5'1 | 52'2 | ... | ... | -0.802425 |
| 0.105865 | ... | ... | 1'3 | 0'3 | 1'6 | 5700 | 51'6 | -5'2 | 57'0 | ... | ... | -0.819497 |
| 0.090875 | ... | ... | 1'1 | 0'3 | 1'4 | 5750 | 56'3 | -5'3 | 61'6 | ... | ... | -0.835424 |
| 0.076627 | ... | ... | 1'0 | 0'2 | 1'2 | 5800 | 61'1 | -5'4 | 66'5 | ... | ... | -0.847615 |
| 0.068002 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 5850 | 66'0 | -5'4 | 71'4 | ... | ... | -0.856151 |
| 0.054694 | ... | ... | 0'6 | 0'1 | 0'7 | 5900 | 70'6 | -5'5 | 76'3 | ... | ... | -0.866768 |
| 0.052328 | ... | ... | 0'5 | 0'2 | 0'7 | 5950 | 75'5 | -5'5 | 81'2 | ... | ... | -0.873967 |
| 0.04505 | 0'6 | 0'6 | 0'4 | 0'2 | 0'6 | 6000 | 80'5 | -5'4 | 86'1 | ... | ... | -0.877885 |
| 0.038007 | ... | ... | 0'4 | 0'1 | 0'5 | 6050 | 85'4 | -5'5 | 91'1 | ... | ... | -0.884138 |
| 0.0311 | ... | ... | 0'3 | 0'1 | 0'4 | 6100 | 90'3 | -5'5 | 96'0 | ... | ... | -0.890008 |
| 0.029999 | ... | ... | 0'3 | 0'1 | 0'4 | 6150 | 95'3 | -5'5 | 101'0 | ... | ... | -0.892855 |
| 0.023379 | ... | ... | 0'3 | 0'0 | 0'3 | 6200 | 100'2 | -5'5 | 105'7 | ... | ... | -0.898098 |
| 0.022621 | ... | ... | 0'2 | 0'1 | 0'3 | 6250 | 105'2 | -5'5 | 110'7 | ... | ... | -0.900455 |
| 0.016063 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 110'1 | -5'6 | 115'7 | ... | ... | -0.905206 |
| 0.015579 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 115'1 | -5'6 | 120'7 | ... | ... | -0.907179 |
| 0.015132 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 120'1 | -5'6 | 125'7 | ... | ... | -0.909014 |
| 0.014715 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 125'1 | -5'6 | 130'7 | ... | ... | -0.910726 |
| 0.014328 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 130'1 | -5'5 | 135'6 | ... | ... | -0.912327 |
| 0.013966 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 135'1 | -5'5 | 140'6 | ... | ... | -0.913827 |
| 0.013628 | ... | ... | 0'1 | 0'1 | 0'2 | 6600 | 140'1 | -5'5 | 145'6 | ... | ... | -0.915236 |
| 0.01331 | ... | ... | 0'1 | 0'1 | 0'2 | 6650 | 145'0 | -5'6 | 150'6 | ... | ... | -0.918868 |
| 0.007484 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 150'0 | -5'6 | 155'6 | ... | ... | -0.920081 |
| 0.007317 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 155'0 | -5'6 | 160'6 | ... | ... | -0.921226 |
| 0.007158 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 160'0 | -5'6 | 165'6 | ... | ... | -0.922308 |
| 0.007009 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 165'0 | -5'6 | 170'6 | ... | ... | -0.923332 |
| 0.006867 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 170'0 | -5'6 | 175'6 | ... | ... | -0.924303 |
| 0.006734 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 175'0 | -5'6 | 180'6 | ... | ... | -0.925225 |
| 0.006607 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 180'0 | -5'6 | 185'6 | ... | ... | -0.926102 |
| 0.006486 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 185'0 | -5'6 | 190'6 | ... | ... | -0.926936 |
| 0.00637 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 190'0 | -5'6 | 195'6 | ... | ... | -0.92773 |
| 0.00626 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 195'0 | -5'6 | 200'6 | ... | ... | -0.928488 |
| 0.006155 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 200'0 | -5'6 | 205'6 | ... | ... | -0.929211 |
| 0.006055 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 205'0 | -5'6 | 210'6 | ... | ... | -0.929902 |
| 0.00596 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 210'0 | -5'6 | 215'6 | ... | ... | -0.930563 |
| 0.00578 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 220'0 | -5'6 | 225'6 | ... | ... | -0.931801 |
| 0.005614 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 230'0 | -5'6 | 235'6 | ... | ... | -0.932939 |
| 0.005461 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 240'0 | -5'6 | 245'6 | ... | ... | -0.933988 |
| 0.005319 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 250'0 | -5'6 | 255'6 | ... | ... | -0.934957 |
| 0.005187 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 260'0 | -5'6 | 265'6 | ... | ... | -0.935855 |
| 0.005064 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 270'0 | -5'6 | 275'6 | ... | ... | -0.936688 |
| 0.00495 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 280'0 | -5'6 | 285'6 | ... | ... | -0.937463 |
| 0.004842 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 290'0 | -5'6 | 295'6 | ... | ... | -0.938185 |
| 0.004741 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 300'0 | -5'6 | 305'6 | ... | ... | -0.93886 |
| 0.004645 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 310'0 | -5'6 | 315'6 | ... | ... | -0.93949 |
| 0.004555 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 320'0 | -5'6 | 325'6 | ... | ... | -0.94008 |
| 0.004471 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 330'0 | -5'6 | 335'6 | ... | ... | -0.940633 |
| 0.004391 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 340'0 | -5'6 | 345'6 | ... | ... | -0.941151 |
| 0.004314 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 350'0 | -5'6 | 355'6 | ... | ... | -0.941639 |
| 0.004242 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 360'0 | -5'6 | 365'6 | ... | ... | -0.942098 |
| 0.004173 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 370'0 | -5'6 | 375'6 | ... | ... | -0.942529 |
| 0.004108 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 380'0 | -5'6 | 385'6 | ... | ... | -0.942936 |
| 0.004046 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 390'0 | -5'6 | 395'6 | ... | ... | -0.94332 |
| 0.003986 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 400'0 | -5'6 | 405'6 | ... | ... | -0.943682 |
| 0.003929 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 410'0 | -5'6 | 415'6 | ... | ... | -0.944024 |
| 0.003874 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 420'0 | -5'6 | 425'6 | ... | ... | -0.944347 |
| 0.003822 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 430'0 | -5'6 | 435'6 | ... | ... | -0.944652 |
| 0.003772 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 440'0 | -5'6 | 445'6 | ... | ... | -0.944941 |
| 0.003725 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 450'0 | -5'6 | 455'6 | ... | ... | -0.945214 |
| 0.003678 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 460'0 | -5'6 | 465'6 | ... | ... | -0.945473 |
| 0.003634 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 470'0 | -5'6 | 475'6 | ... | ... | -0.945718 |
| 0.003591 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 480'0 | -5'6 | 485'6 | ... | ... | -0.94595 |
| 0.00355 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 490'0 | -5'6 | 495'6 | ... | ... | -0.94617 |
| 0.003511 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 500'0 | -5'6 | 505'6 | ... | ... | -0.946378 |
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.