Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997718 | ... | ... | 239'6 | 3'0 | 242'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003008 |
| 0.997718 | ... | ... | 229'6 | 3'0 | 232'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003165 |
| 0.997718 | ... | ... | 219'6 | 3'0 | 222'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003332 |
| 0.997718 | ... | ... | 209'6 | 3'0 | 212'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003513 |
| 0.997718 | ... | ... | 199'6 | 3'0 | 202'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003707 |
| 0.997718 | ... | ... | 189'6 | 3'0 | 192'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003917 |
| 0.997718 | ... | ... | 179'6 | 3'0 | 182'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004146 |
| 0.997718 | ... | ... | 169'6 | 3'0 | 172'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004395 |
| 0.997718 | ... | ... | 159'6 | 3'0 | 162'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00467 |
| 0.997718 | ... | ... | 149'6 | 3'0 | 152'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004973 |
| 0.997718 | ... | ... | 139'6 | 3'0 | 142'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005311 |
| 0.997718 | ... | ... | 129'6 | 3'0 | 132'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005688 |
| 0.997718 | ... | ... | 124'6 | 3'0 | 127'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005895 |
| 0.997718 | ... | ... | 119'6 | 3'0 | 122'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006115 |
| 0.997718 | ... | ... | 114'6 | 3'0 | 117'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00635 |
| 0.997718 | ... | ... | 109'6 | 3'0 | 112'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006602 |
| 0.997718 | ... | ... | 104'6 | 3'0 | 107'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006872 |
| 0.997718 | ... | ... | 99'6 | 3'0 | 102'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007163 |
| 0.997718 | ... | ... | 94'6 | 3'0 | 97'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007477 |
| 0.997718 | ... | ... | 89'6 | 3'0 | 92'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007819 |
| 0.997718 | ... | ... | 84'6 | 3'0 | 87'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008191 |
| 0.997718 | ... | ... | 79'6 | 3'0 | 82'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008596 |
| 0.997718 | ... | ... | 74'6 | 3'0 | 77'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009043 |
| 0.997718 | ... | ... | 69'7 | 2'7 | 72'6 | 4600 | 0'1 | -0'1 | 0'2 | ... | ... | -0.009537 |
| 0.997718 | ... | ... | 64'7 | 2'7 | 67'6 | 4650 | 0'1 | -0'1 | 0'2 | ... | ... | -0.010086 |
| 0.997718 | ... | ... | 60'0 | 2'6 | 62'6 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.010702 |
| 0.997718 | ... | ... | 55'1 | 2'6 | 57'7 | 4750 | 0'1 | -0'2 | 0'3 | ... | ... | -0.011395 |
| 0.997718 | ... | ... | 50'2 | 2'6 | 53'0 | 4800 | 0'2 | -0'2 | 0'4 | ... | ... | -0.020637 |
| 0.997718 | ... | ... | 45'3 | 2'6 | 48'1 | 4850 | 0'3 | -0'3 | 0'6 | ... | ... | -0.029763 |
| 0.997718 | ... | ... | 40'6 | 2'4 | 43'2 | 4900 | 0'5 | -0'4 | 1'1 | ... | ... | -0.045824 |
| 0.997718 | ... | ... | 36'2 | 2'2 | 38'4 | 4950 | 0'7 | -0'6 | 1'5 | ... | ... | -0.061937 |
| 0.997718 | 30'7 | 30'7 | 32'0 | 2'0 | 34'0 | 5000 | 1'3 | -0'7 | 2'2 | ... | ... | -0.089276 |
| 0.997718 | ... | ... | 27'7 | 1'6 | 29'5 | 5050 | 2'0 | -1'2 | 3'2 | ... | ... | -0.12084 |
| 0.997718 | ... | ... | 24'1 | 1'4 | 25'5 | 5100 | 2'7 | -1'5 | 4'4 | 3'7 | 2'7 | -0.160015 |
| 0.997718 | ... | ... | 20'6 | 1'0 | 21'6 | 5150 | 4'0 | -2'0 | 6'0 | ... | ... | -0.204952 |
| 0.997718 | ... | ... | 17'5 | 0'6 | 18'3 | 5200 | 5'5 | -2'2 | 7'7 | 8'6 | 6'6 | -0.258489 |
| 0.997718 | ... | ... | 14'7 | 0'3 | 15'2 | 5250 | 7'4 | -2'5 | 10'1 | 11'0 | 7'4 | -0.312805 |
| 0.797288 | 10'3 | 10'3 | 12'3 | 0'1 | 12'4 | 5300 | 9'6 | -2'7 | 12'5 | 10'7 | 10'7 | -0.368214 |
| 0.640939 | 9'6 | 9'4 | 10'2 | 0'0 | 10'2 | 5350 | 12'4 | -3'0 | 15'4 | 17'0 | 16'0 | -0.423008 |
| 0.524777 | 9'4 | 9'4 | 8'3 | 1'1 | 9'4 | 5400 | 13'3 | -2'2 | 15'5 | 13'3 | 13'3 | -0.474621 |
| 0.433379 | ... | ... | 7'0 | -0'2 | 6'6 | 5450 | 19'0 | -3'2 | 22'2 | 24'1 | 24'1 | -0.520678 |
| 0.357351 | 5'6 | 5'2 | 5'6 | -0'2 | 5'4 | 5500 | 22'5 | -3'3 | 26'0 | ... | ... | -0.562481 |
| 0.292221 | ... | ... | 4'6 | -0'3 | 4'3 | 5550 | 26'5 | -3'2 | 29'7 | ... | ... | -0.598422 |
| 0.265174 | 4'6 | 4'4 | 3'4 | 1'0 | 4'4 | 5600 | 30'6 | -3'2 | 34'0 | ... | ... | -0.629967 |
| 0.192867 | ... | ... | 3'1 | -0'3 | 2'6 | 5650 | 35'0 | -3'3 | 38'3 | ... | ... | -0.657555 |
| 0.158739 | ... | ... | 2'4 | -0'2 | 2'2 | 5700 | 39'3 | -3'3 | 42'6 | ... | ... | -0.681496 |
| 0.126938 | 1'6 | 1'6 | 2'1 | -0'3 | 1'6 | 5750 | 43'7 | -3'3 | 47'2 | ... | ... | -0.702029 |
| 0.101826 | ... | ... | 1'6 | -0'3 | 1'3 | 5800 | 48'4 | -3'3 | 51'7 | ... | ... | -0.719353 |
| 0.083677 | ... | ... | 1'3 | -0'2 | 1'1 | 5850 | 53'2 | -3'3 | 56'5 | ... | ... | -0.73366 |
| 0.066506 | ... | ... | 1'1 | -0'2 | 0'7 | 5900 | 58'1 | -3'2 | 61'3 | ... | ... | -0.745144 |
| 0.056405 | ... | ... | 1'0 | -0'2 | 0'6 | 5950 | 62'7 | -3'2 | 66'1 | ... | ... | -0.757047 |
| 0.046987 | ... | ... | 0'7 | -0'2 | 0'5 | 6000 | 67'6 | -3'2 | 71'0 | ... | ... | -0.766498 |
| 0.038038 | ... | ... | 0'6 | -0'2 | 0'4 | 6050 | 72'6 | -3'1 | 75'7 | ... | ... | -0.773631 |
| 0.036211 | ... | ... | 0'5 | -0'1 | 0'4 | 6100 | 77'5 | -3'1 | 80'6 | ... | ... | -0.781618 |
| 0.028004 | ... | ... | 0'5 | -0'2 | 0'3 | 6150 | 82'4 | -3'2 | 85'6 | ... | ... | -0.789021 |
| 0.026808 | ... | ... | 0'4 | -0'1 | 0'3 | 6200 | 87'4 | -3'1 | 90'5 | ... | ... | -0.794407 |
| 0.025731 | ... | ... | 0'4 | -0'1 | 0'3 | 6250 | 92'4 | -3'1 | 95'5 | ... | ... | -0.799366 |
| 0.018203 | ... | ... | 0'3 | -0'1 | 0'2 | 6300 | 97'3 | -3'1 | 100'4 | ... | ... | -0.805421 |
| 0.017536 | ... | ... | 0'3 | -0'1 | 0'2 | 6350 | 102'3 | -3'1 | 105'4 | ... | ... | -0.809657 |
| 0.016929 | ... | ... | 0'3 | -0'1 | 0'2 | 6400 | 107'3 | -3'1 | 110'4 | ... | ... | -0.813597 |
| 0.016371 | ... | ... | 0'3 | -0'1 | 0'2 | 6450 | 112'3 | -3'0 | 115'3 | ... | ... | -0.817274 |
| 0.015858 | ... | ... | 0'3 | -0'1 | 0'2 | 6500 | 117'3 | -3'0 | 120'3 | ... | ... | -0.820715 |
| 0.015386 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 122'3 | -3'0 | 125'3 | ... | ... | -0.823943 |
| 0.014948 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 127'3 | -3'0 | 130'3 | ... | ... | -0.826977 |
| 0.01454 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 132'3 | -3'0 | 135'3 | ... | ... | -0.829837 |
| 0.01416 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 137'2 | -3'1 | 140'3 | ... | ... | -0.833898 |
| 0.013806 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 142'2 | -3'1 | 145'3 | ... | ... | -0.836438 |
| 0.007761 | ... | ... | 0'2 | -0'1 | 0'1 | 6800 | 147'2 | -3'1 | 150'3 | ... | ... | -0.838844 |
| 0.007575 | ... | ... | 0'2 | -0'1 | 0'1 | 6850 | 152'2 | -3'0 | 155'2 | ... | ... | -0.841127 |
| 0.0074 | ... | ... | 0'2 | -0'1 | 0'1 | 6900 | 157'2 | -3'0 | 160'2 | ... | ... | -0.843296 |
| 0.007235 | ... | ... | 0'2 | -0'1 | 0'1 | 6950 | 162'2 | -3'0 | 165'2 | ... | ... | -0.845361 |
| 0.00708 | ... | ... | 0'2 | -0'1 | 0'1 | 7000 | 167'2 | -3'0 | 170'2 | ... | ... | -0.847328 |
| 0.006933 | ... | ... | 0'2 | -0'1 | 0'1 | 7050 | 172'2 | -3'0 | 175'2 | ... | ... | -0.849205 |
| 0.006793 | ... | ... | 0'2 | -0'1 | 0'1 | 7100 | 177'2 | -3'0 | 180'2 | ... | ... | -0.850998 |
| 0.006662 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 182'2 | -3'0 | 185'2 | ... | ... | -0.852713 |
| 0.006536 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 187'2 | -3'0 | 190'2 | ... | ... | -0.854355 |
| 0.006417 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 192'2 | -3'0 | 195'2 | ... | ... | -0.855928 |
| 0.006303 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 197'2 | -3'0 | 200'2 | ... | ... | -0.857437 |
| 0.006194 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 202'2 | -3'0 | 205'2 | ... | ... | -0.858886 |
| 0.006091 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 207'2 | -3'0 | 210'2 | ... | ... | -0.860278 |
| 0.005992 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 212'2 | -3'0 | 215'2 | ... | ... | -0.861617 |
| 0.005898 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 217'2 | -3'0 | 220'2 | ... | ... | -0.862906 |
| 0.005807 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 222'2 | -3'0 | 225'2 | ... | ... | -0.864148 |
| 0.00572 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 227'2 | -3'0 | 230'2 | ... | ... | -0.865344 |
| 0.005556 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 237'2 | -3'0 | 240'2 | ... | ... | -0.867613 |
| 0.005405 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 247'2 | -3'0 | 250'2 | ... | ... | -0.86973 |
| 0.005265 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 257'2 | -3'0 | 260'2 | ... | ... | -0.871709 |
| 0.005134 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 267'2 | -3'0 | 270'2 | ... | ... | -0.873564 |
| 0.005012 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 277'2 | -3'0 | 280'2 | ... | ... | -0.875307 |
| 0.004899 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 287'2 | -3'0 | 290'2 | ... | ... | -0.876946 |
| 0.004792 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 297'2 | -3'0 | 300'2 | ... | ... | -0.878492 |
| 0.004691 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 307'2 | -3'0 | 310'2 | ... | ... | -0.879951 |
| 0.004597 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 317'2 | -3'0 | 320'2 | ... | ... | -0.881332 |
| 0.004508 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 327'2 | -3'0 | 330'2 | ... | ... | -0.882639 |
| 0.004424 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 337'2 | -3'0 | 340'2 | ... | ... | -0.883879 |
| 0.004344 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 347'2 | -3'0 | 350'2 | ... | ... | -0.885056 |
| 0.004269 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 357'2 | -3'0 | 360'2 | ... | ... | -0.886175 |
| 0.004197 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 367'2 | -3'0 | 370'2 | ... | ... | -0.887241 |
| 0.004128 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 377'2 | -3'0 | 380'2 | ... | ... | -0.888256 |
| 0.004063 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 387'2 | -3'0 | 390'2 | ... | ... | -0.889224 |
| 0.004002 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 397'2 | -3'0 | 400'2 | ... | ... | -0.890149 |
| 0.003942 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 407'2 | -3'0 | 410'2 | ... | ... | -0.891033 |
| 0.003886 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 417'2 | -3'0 | 420'2 | ... | ... | -0.891878 |
| 0.003832 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 427'2 | -3'0 | 430'2 | ... | ... | -0.892687 |
| 0.00378 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 437'2 | -3'0 | 440'2 | ... | ... | -0.893463 |
| 0.00373 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 447'2 | -3'0 | 450'2 | ... | ... | -0.894206 |
| 0.003683 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 457'2 | -3'0 | 460'2 | ... | ... | -0.894919 |
| 0.003637 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 467'2 | -3'0 | 470'2 | ... | ... | -0.895604 |
| 0.003593 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 477'2 | -3'0 | 480'2 | ... | ... | -0.896262 |
| 0.00355 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 487'2 | -3'0 | 490'2 | ... | ... | -0.896895 |
| 0.003509 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 497'2 | -3'0 | 500'2 | ... | ... | -0.897503 |
| 0.002989 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 667'2 | -3'0 | 670'2 | ... | ... | -0.905103 |
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.