Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997715 | ... | ... | 276'0 | 0'0 | 276'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002636 |
| 0.997715 | ... | ... | 266'0 | 0'0 | 266'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00277 |
| 0.997715 | ... | ... | 256'0 | 0'0 | 256'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002912 |
| 0.997715 | ... | ... | 246'0 | 0'0 | 246'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003063 |
| 0.997715 | ... | ... | 236'0 | 0'0 | 236'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003224 |
| 0.997715 | ... | ... | 226'0 | 0'0 | 226'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003397 |
| 0.997715 | ... | ... | 216'0 | 0'0 | 216'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003583 |
| 0.997715 | ... | ... | 206'0 | 0'0 | 206'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003784 |
| 0.997715 | ... | ... | 196'0 | 0'0 | 196'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004002 |
| 0.997715 | ... | ... | 186'0 | 0'0 | 186'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00424 |
| 0.997715 | ... | ... | 176'0 | 0'0 | 176'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0045 |
| 0.997715 | ... | ... | 166'0 | 0'0 | 166'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004786 |
| 0.997715 | ... | ... | 156'0 | 0'0 | 156'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005103 |
| 0.997715 | ... | ... | 146'0 | 0'0 | 146'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005457 |
| 0.997715 | ... | ... | 136'0 | 0'0 | 136'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005854 |
| 0.997715 | ... | ... | 131'0 | 0'0 | 131'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006073 |
| 0.997715 | ... | ... | 126'0 | 0'0 | 126'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006306 |
| 0.997715 | ... | ... | 121'0 | 0'0 | 121'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006554 |
| 0.997715 | ... | ... | 116'0 | 0'0 | 116'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006822 |
| 0.997715 | ... | ... | 111'0 | 0'0 | 111'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00711 |
| 0.997715 | ... | ... | 106'0 | 0'0 | 106'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00742 |
| 0.997715 | ... | ... | 101'0 | 0'0 | 101'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007758 |
| 0.997715 | ... | ... | 96'0 | 0'0 | 96'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008125 |
| 0.997715 | ... | ... | 91'0 | 0'0 | 91'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008525 |
| 0.997715 | ... | ... | 86'0 | 0'0 | 86'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008966 |
| 0.997715 | ... | ... | 81'0 | 0'0 | 81'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009453 |
| 0.997715 | ... | ... | 76'0 | 0'0 | 76'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009992 |
| 0.997715 | ... | ... | 71'1 | 0'0 | 71'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010597 |
| 0.997715 | ... | ... | 66'1 | 0'0 | 66'1 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019145 |
| 0.997715 | ... | ... | 61'1 | 0'0 | 61'1 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.020419 |
| 0.997715 | ... | ... | 56'2 | 0'0 | 56'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021876 |
| 0.997715 | ... | ... | 51'2 | 0'0 | 51'2 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.03165 |
| 0.997715 | ... | ... | 46'4 | 0'0 | 46'4 | 4900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.048869 |
| 0.984163 | ... | ... | 41'6 | 0'0 | 41'6 | 4950 | 0'7 | 0'0 | 0'7 | ... | ... | -0.066315 |
| 0.971964 | ... | ... | 40'7 | 0'0 | 40'7 | 4960 | 0'7 | 0'0 | 0'7 | ... | ... | -0.067452 |
| 0.971345 | ... | ... | 38'7 | 0'0 | 38'7 | 4980 | 1'0 | 0'0 | 1'0 | ... | ... | -0.076068 |
| 0.950472 | ... | ... | 37'1 | 0'0 | 37'1 | 5000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.090531 |
| 0.93223 | ... | ... | 35'3 | 0'0 | 35'3 | 5020 | 1'3 | 0'0 | 1'3 | ... | ... | -0.099434 |
| 0.915208 | ... | ... | 33'5 | 0'0 | 33'5 | 5040 | 1'5 | 0'0 | 1'5 | ... | ... | -0.113813 |
| 0.90695 | ... | ... | 32'6 | 0'0 | 32'6 | 5050 | 1'6 | 0'0 | 1'6 | ... | ... | -0.120989 |
| 0.892783 | ... | ... | 32'0 | 0'0 | 32'0 | 5060 | 2'0 | 0'0 | 2'0 | ... | ... | -0.132806 |
| 0.877031 | ... | ... | 30'2 | 0'0 | 30'2 | 5080 | 2'3 | 0'0 | 2'3 | ... | ... | -0.151278 |
| 0.856192 | ... | ... | 28'5 | 0'0 | 28'5 | 5100 | 2'5 | 0'0 | 2'5 | 2'5 | 2'5 | -0.165637 |
| 0.83582 | ... | ... | 27'0 | 0'0 | 27'0 | 5120 | 3'0 | 0'0 | 3'0 | ... | ... | -0.184119 |
| 0.811606 | ... | ... | 25'4 | 0'0 | 25'4 | 5140 | 3'4 | 0'0 | 3'4 | ... | ... | -0.206011 |
| 0.799766 | ... | ... | 24'6 | 0'0 | 24'6 | 5150 | 3'6 | 0'0 | 3'6 | ... | ... | -0.21683 |
| 0.784613 | ... | ... | 24'1 | 0'0 | 24'1 | 5160 | 4'1 | 0'0 | 4'1 | ... | ... | -0.230489 |
| 0.761693 | ... | ... | 22'5 | 0'0 | 22'5 | 5180 | 4'5 | 0'0 | 4'5 | ... | ... | -0.251743 |
| 0.736069 | ... | ... | 21'2 | 0'0 | 21'2 | 5200 | 5'2 | 0'0 | 5'2 | ... | ... | -0.275444 |
| 0.708564 | ... | ... | 20'0 | 0'0 | 20'0 | 5220 | 6'0 | 0'0 | 6'0 | ... | ... | -0.300899 |
| 0.681799 | ... | ... | 18'6 | 0'0 | 18'6 | 5240 | 6'6 | 0'0 | 6'6 | ... | ... | -0.325832 |
| 0.668585 | ... | ... | 18'1 | 0'0 | 18'1 | 5250 | 7'1 | 0'0 | 7'1 | ... | ... | -0.338187 |
| 0.655432 | ... | ... | 17'4 | 0'0 | 17'4 | 5260 | 7'4 | 0'0 | 7'4 | ... | ... | -0.350508 |
| 0.627971 | ... | ... | 16'3 | 0'0 | 16'3 | 5280 | 8'3 | 0'0 | 8'3 | ... | ... | -0.376197 |
| 0.600095 | ... | ... | 15'3 | 0'0 | 15'3 | 5300 | 9'3 | 0'0 | 9'3 | ... | ... | -0.402291 |
| 0.573545 | ... | ... | 14'2 | 0'0 | 14'2 | 5320 | 10'2 | 0'0 | 10'2 | ... | ... | -0.427265 |
| 0.546353 | ... | ... | 13'3 | 0'0 | 13'3 | 5340 | 11'3 | 0'0 | 11'3 | ... | ... | -0.452797 |
| 0.53326 | ... | ... | 12'6 | 0'0 | 12'6 | 5350 | 11'6 | 0'0 | 11'6 | ... | ... | -0.465142 |
| 0.519923 | ... | ... | 12'2 | 0'0 | 12'2 | 5360 | 12'2 | 0'0 | 12'2 | ... | ... | -0.477688 |
| 0.493497 | ... | ... | 11'3 | 0'0 | 11'3 | 5380 | 13'3 | 0'0 | 13'3 | ... | ... | -0.50254 |
| 0.467924 | ... | ... | 10'5 | 0'0 | 10'5 | 5400 | 14'5 | 0'0 | 14'5 | ... | ... | -0.526604 |
| 0.442944 | ... | ... | 9'7 | 0'0 | 9'7 | 5420 | 15'7 | 0'0 | 15'7 | ... | ... | -0.550112 |
| 0.418338 | ... | ... | 9'1 | 0'0 | 9'1 | 5440 | 17'1 | 0'0 | 17'1 | ... | ... | -0.573251 |
| 0.404919 | 8'5 | 8'5 | 8'6 | -0'1 | 8'5 | 5450 | 17'6 | 0'0 | 17'6 | ... | ... | -0.584734 |
| 0.395198 | ... | ... | 8'4 | 0'0 | 8'4 | 5460 | 18'4 | 0'0 | 18'4 | ... | ... | -0.595031 |
| 0.372521 | ... | ... | 7'7 | 0'0 | 7'7 | 5480 | 19'7 | 0'0 | 19'7 | ... | ... | -0.616347 |
| 0.350132 | ... | ... | 7'2 | 0'0 | 7'2 | 5500 | 21'2 | 0'0 | 21'2 | ... | ... | -0.637348 |
| 0.327865 | ... | ... | 6'5 | 0'0 | 6'5 | 5520 | 22'5 | 0'0 | 22'5 | ... | ... | -0.658171 |
| 0.307762 | ... | ... | 6'1 | 0'0 | 6'1 | 5540 | 24'1 | 0'0 | 24'1 | ... | ... | -0.677007 |
| 0.297817 | ... | ... | 5'7 | 0'0 | 5'7 | 5550 | 24'7 | 0'0 | 24'7 | ... | ... | -0.686302 |
| 0.287923 | ... | ... | 5'5 | 0'0 | 5'5 | 5560 | 25'5 | 0'0 | 25'5 | ... | ... | -0.695533 |
| 0 | ... | ... | ... | ... | ... | 5580 | ... | ... | ... | ... | ... | 0 |
| 0.256795 | 5'0 | 4'7 | 4'7 | 0'1 | 5'0 | 5600 | 28'7 | 0'0 | 28'7 | ... | ... | -0.727228 |
| 0 | ... | ... | ... | ... | ... | 5620 | ... | ... | ... | ... | ... | 0 |
| 0.214985 | ... | ... | 4'0 | 0'0 | 4'0 | 5650 | 33'0 | 0'0 | 33'0 | ... | ... | -0.763629 |
| 0.180366 | ... | ... | 3'2 | 0'0 | 3'2 | 5700 | 37'1 | 0'0 | 37'1 | ... | ... | -0.798701 |
| 0.150295 | ... | ... | 2'5 | 0'0 | 2'5 | 5750 | 41'5 | 0'0 | 41'5 | ... | ... | -0.823229 |
| 0.124996 | ... | ... | 2'1 | 0'0 | 2'1 | 5800 | 46'1 | 0'0 | 46'1 | ... | ... | -0.846299 |
| 0.104786 | ... | ... | 1'6 | 0'0 | 1'6 | 5850 | 50'5 | 0'0 | 50'5 | ... | ... | -0.86844 |
| 0.085127 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 55'2 | 0'0 | 55'2 | ... | ... | -0.886093 |
| 0.070812 | ... | ... | 1'1 | 0'0 | 1'1 | 5950 | 60'0 | 0'0 | 60'0 | ... | ... | -0.89901 |
| 0.067392 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 6000 | 64'7 | 0'0 | 64'7 | ... | ... | -0.907106 |
| 0.048701 | ... | ... | 0'6 | 0'0 | 0'6 | 6050 | 69'5 | 0'0 | 69'5 | ... | ... | -0.918714 |
| 0.04658 | ... | ... | 0'6 | 0'0 | 0'6 | 6100 | 74'5 | 0'0 | 74'5 | ... | ... | -0.921518 |
| 0.039229 | ... | ... | 0'5 | 0'0 | 0'5 | 6150 | 79'4 | 0'0 | 79'4 | ... | ... | -0.92803 |
| 0.037704 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 84'4 | 0'0 | 84'4 | ... | ... | -0.930157 |
| 0.030856 | ... | ... | 0'4 | 0'0 | 0'4 | 6250 | 89'3 | 0'0 | 89'3 | ... | ... | -0.935975 |
| 0.02977 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 94'3 | 0'0 | 94'3 | ... | ... | -0.937606 |
| 0.023203 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 99'2 | 0'0 | 99'2 | ... | ... | -0.942904 |
| 0.022453 | ... | ... | 0'3 | 0'0 | 0'3 | 6400 | 104'2 | 0'0 | 104'2 | ... | ... | -0.944158 |
| 0.021764 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 109'2 | 0'0 | 109'2 | ... | ... | -0.945308 |
| 0.021127 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 114'2 | 0'0 | 114'2 | ... | ... | -0.946367 |
| 0.020536 | ... | ... | 0'3 | 0'0 | 0'3 | 6550 | 119'1 | 0'0 | 119'1 | ... | ... | -0.950904 |
| 0.014612 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 124'1 | 0'0 | 124'1 | ... | ... | -0.951723 |
| 0.014228 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 129'1 | 0'0 | 129'1 | ... | ... | -0.952483 |
| 0.007998 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 134'0 | 0'0 | 134'0 | ... | ... | -0.956634 |
| 0.007797 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 139'0 | 0'0 | 139'0 | ... | ... | -0.957214 |
| 0.007609 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 144'0 | 0'0 | 144'0 | ... | ... | -0.957755 |
| 0.007433 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 149'0 | 0'0 | 149'0 | ... | ... | -0.95826 |
| 0.007267 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 154'0 | 0'0 | 154'0 | ... | ... | -0.958732 |
| 0.00711 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 159'0 | 0'0 | 159'0 | ... | ... | -0.959174 |
| 0.006962 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 164'0 | 0'0 | 164'0 | ... | ... | -0.959589 |
| 0.006821 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 169'0 | 0'0 | 169'0 | ... | ... | -0.959978 |
| 0.006688 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 174'0 | 0'0 | 174'0 | ... | ... | -0.960344 |
| 0.006562 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 179'0 | 0'0 | 179'0 | ... | ... | -0.960688 |
| 0.006442 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 184'0 | 0'0 | 184'0 | ... | ... | -0.961012 |
| 0.006327 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 189'0 | 0'0 | 189'0 | ... | ... | -0.961318 |
| 0.006218 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 194'0 | 0'0 | 194'0 | ... | ... | -0.961607 |
| 0.006114 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 199'0 | 0'0 | 199'0 | ... | ... | -0.961881 |
| 0.006014 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 204'0 | 0'0 | 204'0 | ... | ... | -0.962139 |
| 0.005919 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 209'0 | 0'0 | 209'0 | ... | ... | -0.962383 |
| 0.005828 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 214'0 | 0'0 | 214'0 | ... | ... | -0.962614 |
| 0.005741 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 219'0 | 0'0 | 219'0 | ... | ... | -0.962833 |
| 0.005657 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 224'0 | 0'0 | 224'0 | ... | ... | -0.963041 |
| 0.005498 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 234'0 | 0'0 | 234'0 | ... | ... | -0.963425 |
| 0.005352 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 244'0 | 0'0 | 244'0 | ... | ... | -0.963772 |
| 0.005216 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 254'0 | 0'0 | 254'0 | ... | ... | -0.964084 |
| 0.005089 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 264'0 | 0'0 | 264'0 | ... | ... | -0.964367 |
| 0.004971 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 274'0 | 0'0 | 274'0 | ... | ... | -0.964622 |
| 0.00486 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 284'0 | 0'0 | 284'0 | ... | ... | -0.964853 |
| 0.004756 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 294'0 | 0'0 | 294'0 | ... | ... | -0.965063 |
| 0.004658 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 304'0 | 0'0 | 304'0 | ... | ... | -0.965252 |
| 0.004566 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 314'0 | 0'0 | 314'0 | ... | ... | -0.965423 |
| 0.004479 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 324'0 | 0'0 | 324'0 | ... | ... | -0.965577 |
| 0.004397 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 334'0 | 0'0 | 334'0 | ... | ... | -0.965717 |
| 0.004319 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 344'0 | 0'0 | 344'0 | ... | ... | -0.965842 |
| 0.004245 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 354'0 | 0'0 | 354'0 | ... | ... | -0.965955 |
| 0.004175 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 364'0 | 0'0 | 364'0 | ... | ... | -0.966057 |
| 0.004108 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 374'0 | 0'0 | 374'0 | ... | ... | -0.966147 |
| 0.004045 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 384'0 | 0'0 | 384'0 | ... | ... | -0.966227 |
| 0.003984 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 394'0 | 0'0 | 394'0 | ... | ... | -0.966298 |
| 0.003926 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 404'0 | 0'0 | 404'0 | ... | ... | -0.966361 |
| 0.00387 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 414'0 | 0'0 | 414'0 | ... | ... | -0.966415 |
| 0.003817 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 424'0 | 0'0 | 424'0 | ... | ... | -0.966462 |
| 0.003766 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 434'0 | 0'0 | 434'0 | ... | ... | -0.966503 |
| 0.003718 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 444'0 | 0'0 | 444'0 | ... | ... | -0.966536 |
| 0.003671 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 454'0 | 0'0 | 454'0 | ... | ... | -0.966564 |
| 0.003626 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 464'0 | 0'0 | 464'0 | ... | ... | -0.966586 |
| 0.003255 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 564'0 | 0'0 | 564'0 | ... | ... | -0.96656 |
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.