Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.978462 | ... | ... | 625'0 | 0'0 | 625'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001294 |
| 0.97784 | ... | ... | 605'0 | 0'0 | 605'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001356 |
| 0.977202 | ... | ... | 585'0 | 0'0 | 585'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001422 |
| 0.976545 | ... | ... | 565'0 | 0'0 | 565'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001491 |
| 0.975866 | ... | ... | 545'0 | 0'0 | 545'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001564 |
| 0.975163 | ... | ... | 525'0 | 0'0 | 525'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001642 |
| 0.974432 | ... | ... | 505'0 | 0'0 | 505'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001725 |
| 0.973669 | ... | ... | 485'0 | 0'0 | 485'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001813 |
| 0.97287 | ... | ... | 465'0 | 0'0 | 465'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001908 |
| 0.97203 | ... | ... | 445'0 | 0'0 | 445'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00201 |
| 0.971144 | ... | ... | 425'0 | 0'0 | 425'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00212 |
| 0.970204 | ... | ... | 405'0 | 0'0 | 405'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00224 |
| 0.969202 | ... | ... | 385'0 | 0'0 | 385'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00237 |
| 0.968129 | ... | ... | 365'0 | 0'0 | 365'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002513 |
| 0.966973 | ... | ... | 345'0 | 0'0 | 345'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002669 |
| 0.965719 | ... | ... | 325'0 | 0'0 | 325'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002843 |
| 0.96505 | ... | ... | 315'0 | 0'0 | 315'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002937 |
| 0.96435 | ... | ... | 305'0 | 0'0 | 305'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003036 |
| 0.963616 | ... | ... | 295'0 | 0'0 | 295'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003141 |
| 0.962844 | ... | ... | 285'0 | 0'0 | 285'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003252 |
| 0.962031 | ... | ... | 275'0 | 0'0 | 275'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003371 |
| 0.961172 | ... | ... | 265'0 | 0'0 | 265'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003498 |
| 0.960263 | ... | ... | 255'0 | 0'0 | 255'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003633 |
| 0.959299 | ... | ... | 245'0 | 0'0 | 245'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003778 |
| 0.958272 | ... | ... | 235'0 | 0'0 | 235'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003934 |
| 0.957176 | ... | ... | 225'0 | 0'0 | 225'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004102 |
| 0.956001 | ... | ... | 215'0 | 0'0 | 215'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004283 |
| 0.954738 | ... | ... | 205'0 | 0'0 | 205'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004481 |
| 0.953375 | ... | ... | 195'0 | 0'0 | 195'0 | 9300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008177 |
| 0.951898 | ... | ... | 185'0 | 0'0 | 185'0 | 9400 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.008577 |
| 0.950288 | ... | ... | 175'0 | 0'0 | 175'0 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009018 |
| 0.946761 | ... | ... | 165'1 | 0'0 | 165'1 | 9600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013023 |
| 0.944732 | ... | ... | 155'1 | 0'0 | 155'1 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013753 |
| 0.942484 | ... | ... | 145'1 | 0'0 | 145'1 | 9800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014567 |
| 0.937966 | ... | ... | 135'2 | 0'0 | 135'2 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.019241 |
| 0.932955 | ... | ... | 125'3 | 0'0 | 125'3 | 10000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.027649 |
| 0.925255 | ... | ... | 115'5 | 0'0 | 115'5 | 10100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.036309 |
| 0.914642 | ... | ... | 106'0 | 0'0 | 106'0 | 10200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.045503 |
| 0.900931 | ... | ... | 96'4 | 0'0 | 96'4 | 10300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.061458 |
| 0.883929 | ... | ... | 87'1 | 0'0 | 87'1 | 10400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.080872 |
| 0.857948 | ... | ... | 78'2 | 0'0 | 78'2 | 10500 | 3'3 | 0'0 | 3'3 | 3'3 | 3'3 | -0.108662 |
| 0.827294 | ... | ... | 69'5 | 0'0 | 69'5 | 10600 | 4'6 | 0'0 | 4'6 | ... | ... | -0.143525 |
| 0 | ... | ... | ... | ... | ... | 10680 | ... | ... | ... | ... | ... | 0 |
| 0.792029 | ... | ... | 61'2 | 0'0 | 61'2 | 10700 | 6'4 | 0'0 | 6'4 | ... | ... | -0.184431 |
| 0 | ... | ... | ... | ... | ... | 10720 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10740 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10760 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10780 | 7'6 | ... | ... | 7'6 | 7'6 | -0.216145 |
| 0.749722 | ... | ... | 53'3 | 0'0 | 53'3 | 10800 | 8'0 | -0'4 | 8'4 | 8'2 | 8'0 | -0.223655 |
| 0 | ... | ... | ... | ... | ... | 10820 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10840 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10860 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10880 | ... | ... | ... | ... | ... | 0 |
| 0.700569 | ... | ... | 46'1 | 0'0 | 46'1 | 10900 | 10'5 | -0'5 | 11'2 | 10'5 | 10'5 | -0.277579 |
| 0 | ... | ... | ... | ... | ... | 10920 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10940 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10960 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10980 | ... | ... | ... | ... | ... | 0 |
| 0.646978 | ... | ... | 39'3 | 0'0 | 39'3 | 11000 | 14'0 | -0'4 | 14'4 | 14'4 | 10'0 | -0.337934 |
| 0 | ... | ... | ... | ... | ... | 11020 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11040 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11060 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11080 | ... | ... | ... | ... | ... | 0 |
| 0.589158 | ... | ... | 33'3 | 0'0 | 33'3 | 11100 | 18'3 | 0'0 | 18'3 | 18'3 | 18'3 | -0.402583 |
| 0 | ... | ... | ... | ... | ... | 11120 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11140 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11160 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11180 | ... | ... | ... | ... | ... | 0 |
| 0.529462 | 28'4 | 28'4 | 28'0 | 0'4 | 28'4 | 11200 | 22'4 | -0'4 | 23'0 | 23'2 | 22'4 | -0.466347 |
| 0 | ... | ... | ... | ... | ... | 11220 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11240 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11260 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11280 | ... | ... | ... | ... | ... | 0 |
| 0.471304 | 24'0 | 24'0 | 23'2 | 0'6 | 24'0 | 11300 | 28'1 | -0'1 | 28'2 | 28'1 | 27'0 | -0.530781 |
| 0 | ... | ... | ... | ... | ... | 11320 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11340 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11360 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11380 | ... | ... | ... | ... | ... | 0 |
| 0.415042 | 20'0 | 20'0 | 19'2 | 0'6 | 20'0 | 11400 | 34'1 | 0'0 | 34'1 | ... | ... | -0.592874 |
| 0 | ... | ... | ... | ... | ... | 11420 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11440 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11480 | ... | ... | ... | ... | ... | 0 |
| 0.353627 | 16'4 | 15'2 | 15'6 | -0'4 | 15'2 | 11500 | 40'6 | 0'0 | 40'6 | ... | ... | -0.651122 |
| 0 | ... | ... | ... | ... | ... | 11520 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11540 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11560 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11580 | ... | ... | ... | ... | ... | 0 |
| 0.298777 | 13'4 | 12'0 | 12'7 | -0'7 | 12'0 | 11600 | 47'6 | 0'0 | 47'6 | ... | ... | -0.706175 |
| 0 | ... | ... | ... | ... | ... | 11620 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11640 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11660 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11680 | ... | ... | ... | ... | ... | 0 |
| 0.262176 | 10'5 | 10'5 | 10'4 | 0'1 | 10'5 | 11700 | 55'3 | 0'0 | 55'3 | ... | ... | -0.754882 |
| 0 | ... | ... | ... | ... | ... | 11720 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11740 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11760 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11780 | ... | ... | ... | ... | ... | 0 |
| 0.22171 | 8'6 | 8'5 | 8'4 | 0'1 | 8'5 | 11800 | 63'3 | 0'0 | 63'3 | ... | ... | -0.798653 |
| 0.186528 | ... | ... | 7'0 | 0'0 | 7'0 | 11900 | 71'6 | 0'0 | 71'6 | ... | ... | -0.836835 |
| 0.155445 | 5'5 | 5'5 | 5'5 | 0'0 | 5'5 | 12000 | 80'3 | 0'0 | 80'3 | ... | ... | -0.870879 |
| 0.130747 | ... | ... | 4'5 | 0'0 | 4'5 | 12100 | 89'3 | 0'0 | 89'3 | ... | ... | -0.897843 |
| 0.108827 | ... | ... | 3'6 | 0'0 | 3'6 | 12200 | 98'4 | 0'0 | 98'4 | ... | ... | -0.922212 |
| 0.089599 | ... | ... | 3'0 | 0'0 | 3'0 | 12300 | 107'6 | 0'0 | 107'6 | ... | ... | -0.94419 |
| 0.075574 | ... | ... | 2'4 | 0'0 | 2'4 | 12400 | 117'1 | 0'0 | 117'1 | ... | ... | -0.96396 |
| 0.061971 | ... | ... | 2'0 | 0'0 | 2'0 | 12500 | 126'6 | 0'0 | 126'6 | ... | ... | -0.97706 |
| 0.053968 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 12600 | 136'3 | 0'0 | 136'3 | ... | ... | -0.992352 |
| 0.043595 | ... | ... | 1'3 | 0'0 | 1'3 | 12700 | 146'1 | 0'0 | 146'1 | ... | ... | -0.99677 |
| 0.039042 | ... | ... | 1'2 | 0'0 | 1'2 | 12800 | 155'7 | 0'0 | 155'7 | ... | ... | -0.99677 |
| 0.031895 | ... | ... | 1'0 | 0'0 | 1'0 | 12900 | 165'6 | 0'0 | 165'6 | ... | ... | -0.99677 |
| 0.027815 | ... | ... | 0'7 | 0'0 | 0'7 | 13000 | 175'5 | 0'0 | 175'5 | ... | ... | -0.99677 |
| 0.026823 | ... | ... | 0'7 | 0'0 | 0'7 | 13100 | 185'4 | 0'0 | 185'4 | ... | ... | -0.99677 |
| 0.023082 | ... | ... | 0'6 | 0'0 | 0'6 | 13200 | 195'3 | 0'0 | 195'3 | ... | ... | -0.99677 |
| 0.019442 | ... | ... | 0'5 | 0'0 | 0'5 | 13300 | 205'2 | 0'0 | 205'2 | ... | ... | -0.99677 |
| 0.015859 | ... | ... | 0'4 | 0'0 | 0'4 | 13400 | 215'2 | 0'0 | 215'2 | ... | ... | -0.99677 |
| 0.015382 | ... | ... | 0'4 | 0'0 | 0'4 | 13500 | 225'1 | 0'0 | 225'1 | ... | ... | -0.99677 |
| 0.011925 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 235'1 | 0'0 | 235'1 | ... | ... | -0.99677 |
| 0.011592 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 245'0 | 0'0 | 245'0 | ... | ... | -0.99677 |
| 0.011281 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 255'0 | 0'0 | 255'0 | ... | ... | -0.99677 |
| 0.010991 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 265'0 | 0'0 | 265'0 | ... | ... | -0.99677 |
| 0.010719 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 275'0 | 0'0 | 275'0 | ... | ... | -0.99677 |
| 0.007386 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 295'0 | 0'0 | 295'0 | ... | ... | -0.99677 |
| 0.007063 | ... | ... | 0'2 | 0'0 | 0'2 | 14400 | 315'0 | 0'0 | 315'0 | ... | ... | -0.99677 |
| 0.006775 | ... | ... | 0'2 | 0'0 | 0'2 | 14600 | 335'0 | 0'0 | 335'0 | ... | ... | -0.99677 |
| 0.006516 | ... | ... | 0'2 | 0'0 | 0'2 | 14800 | 355'0 | 0'0 | 355'0 | ... | ... | -0.99677 |
| 0.003549 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 375'0 | 0'0 | 375'0 | ... | ... | -0.99677 |
| 0.003425 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 395'0 | 0'0 | 395'0 | ... | ... | -0.99677 |
| 0.003312 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 415'0 | 0'0 | 415'0 | ... | ... | -0.99677 |
| 0.003209 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 435'0 | 0'0 | 435'0 | ... | ... | -0.99677 |
| 0.003113 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 455'0 | 0'0 | 455'0 | ... | ... | -0.99677 |
| 0.003025 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 475'0 | 0'0 | 475'0 | ... | ... | -0.99677 |
| 0.002944 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 495'0 | 0'0 | 495'0 | ... | ... | -0.99677 |
| 0.002868 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 515'0 | 0'0 | 515'0 | ... | ... | -0.99677 |
| 0.002798 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 535'0 | 0'0 | 535'0 | ... | ... | -0.99677 |
| 0.002732 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 555'0 | 0'0 | 555'0 | ... | ... | -0.995555 |
| 0.002059 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 875'0 | 0'0 | 875'0 | ... | ... | -0.984478 |
| 0.001932 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 975'0 | 0'0 | 975'0 | ... | ... | -0.982461 |
| 0.001827 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1075'0 | 0'0 | 1075'0 | ... | ... | -0.980711 |
| 0.001739 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1175'0 | 0'0 | 1175'0 | ... | ... | -0.97915 |
| 0.001597 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1375'0 | 0'0 | 1375'0 | ... | ... | -0.976424 |
| 0.001365 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1875'0 | 0'0 | 1875'0 | ... | ... | -0.970912 |
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.