Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989434 | ... | ... | 631'4 | 0'0 | 631'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001274 |
| 0.989399 | ... | ... | 611'4 | 0'0 | 611'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001334 |
| 0.989381 | ... | ... | 591'4 | 0'0 | 591'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001398 |
| 0.989382 | ... | ... | 571'4 | 0'0 | 571'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001465 |
| 0.989404 | ... | ... | 551'4 | 0'0 | 551'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001537 |
| 0.989448 | ... | ... | 531'4 | 0'0 | 531'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001612 |
| 0.989518 | ... | ... | 511'4 | 0'0 | 511'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001692 |
| 0.989617 | ... | ... | 491'4 | 0'0 | 491'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001778 |
| 0.989747 | ... | ... | 471'4 | 0'0 | 471'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00187 |
| 0.989914 | ... | ... | 451'4 | 0'0 | 451'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001969 |
| 0.990124 | ... | ... | 431'4 | 0'0 | 431'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002075 |
| 0.990383 | ... | ... | 411'4 | 0'0 | 411'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00219 |
| 0.9907 | ... | ... | 391'4 | 0'0 | 391'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002315 |
| 0.991087 | ... | ... | 371'4 | 0'0 | 371'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002452 |
| 0.991559 | ... | ... | 351'4 | 0'0 | 351'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002602 |
| 0.992138 | ... | ... | 331'4 | 0'0 | 331'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002767 |
| 0.992476 | ... | ... | 321'4 | 0'0 | 321'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002857 |
| 0.992853 | ... | ... | 311'4 | 0'0 | 311'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002952 |
| 0.993276 | ... | ... | 301'4 | 0'0 | 301'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003051 |
| 0.993752 | ... | ... | 291'4 | 0'0 | 291'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003157 |
| 0.994295 | ... | ... | 281'4 | 0'0 | 281'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003269 |
| 0.994921 | ... | ... | 271'4 | 0'0 | 271'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003388 |
| 0.995663 | ... | ... | 261'4 | 0'0 | 261'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003516 |
| 0.996608 | ... | ... | 251'4 | 0'0 | 251'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003652 |
| 0.996992 | ... | ... | 241'4 | 0'0 | 241'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003798 |
| 0.996992 | ... | ... | 231'4 | 0'0 | 231'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003955 |
| 0.996992 | ... | ... | 221'4 | 0'0 | 221'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004124 |
| 0.996992 | ... | ... | 211'4 | 0'0 | 211'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004307 |
| 0.996992 | ... | ... | 201'4 | 0'0 | 201'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004506 |
| 0.996992 | ... | ... | 191'4 | 0'0 | 191'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004723 |
| 0.996992 | ... | ... | 181'4 | 0'0 | 181'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00496 |
| 0.996992 | ... | ... | 171'4 | 0'0 | 171'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005222 |
| 0.996992 | ... | ... | 161'4 | 0'0 | 161'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005512 |
| 0.996992 | ... | ... | 151'4 | 0'0 | 151'4 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010111 |
| 0.996992 | ... | ... | 141'5 | 0'0 | 141'5 | 9900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010724 |
| 0.996992 | ... | ... | 131'5 | 0'0 | 131'5 | 10000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011415 |
| 0.996992 | ... | ... | 121'6 | 0'0 | 121'6 | 10100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016648 |
| 0.996992 | ... | ... | 111'6 | 0'0 | 111'6 | 10200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.022149 |
| 0.992575 | ... | ... | 102'0 | 0'0 | 102'0 | 10300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.028101 |
| 0.986479 | ... | ... | 92'1 | 0'0 | 92'1 | 10400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.038687 |
| 0.968785 | ... | ... | 82'4 | 0'0 | 82'4 | 10500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.053811 |
| 0.943047 | ... | ... | 73'1 | 0'0 | 73'1 | 10600 | 1'6 | 0'0 | 1'6 | ... | ... | -0.073482 |
| 0.919082 | ... | ... | 65'6 | 0'0 | 65'6 | 10680 | 2'3 | 0'0 | 2'3 | ... | ... | -0.095997 |
| 0.913958 | ... | ... | 63'7 | 0'0 | 63'7 | 10700 | 2'5 | 0'0 | 2'5 | ... | ... | -0.103971 |
| 0.905294 | ... | ... | 62'1 | 0'0 | 62'1 | 10720 | 2'6 | 0'0 | 2'6 | ... | ... | -0.109053 |
| 0.896734 | ... | ... | 60'3 | 0'0 | 60'3 | 10740 | 3'0 | 0'0 | 3'0 | ... | ... | -0.117071 |
| 0.888231 | ... | ... | 58'5 | 0'0 | 58'5 | 10760 | 3'2 | 0'0 | 3'2 | ... | ... | -0.125092 |
| 0.879749 | ... | ... | 56'7 | 0'0 | 56'7 | 10780 | 3'4 | 0'0 | 3'4 | ... | ... | -0.133143 |
| 0.871255 | ... | ... | 55'1 | 0'0 | 55'1 | 10800 | 3'6 | 0'0 | 3'6 | ... | ... | -0.141247 |
| 0.85995 | ... | ... | 53'4 | 0'0 | 53'4 | 10820 | 4'1 | 0'0 | 4'1 | ... | ... | -0.151849 |
| 0.851427 | ... | ... | 51'6 | 0'0 | 51'6 | 10840 | 4'3 | 0'0 | 4'3 | ... | ... | -0.160058 |
| 0.840258 | ... | ... | 50'1 | 0'0 | 50'1 | 10860 | 4'6 | 0'0 | 4'6 | ... | ... | -0.170631 |
| 0.829157 | ... | ... | 48'4 | 0'0 | 48'4 | 10880 | 5'1 | 0'0 | 5'1 | ... | ... | -0.181188 |
| 0.818077 | ... | ... | 46'7 | 0'0 | 46'7 | 10900 | 5'4 | 0'0 | 5'4 | ... | ... | -0.191763 |
| 0.804826 | ... | ... | 45'3 | 0'0 | 45'3 | 10920 | 5'7 | 0'0 | 5'7 | ... | ... | -0.202389 |
| 0.793764 | ... | ... | 43'6 | 0'0 | 43'6 | 10940 | 6'3 | 0'0 | 6'3 | ... | ... | -0.214937 |
| 0.780674 | ... | ... | 42'2 | 0'0 | 42'2 | 10960 | 6'7 | 0'0 | 6'7 | ... | ... | -0.227411 |
| 0.76765 | ... | ... | 40'6 | 0'0 | 40'6 | 10980 | 7'3 | 0'0 | 7'3 | ... | ... | -0.239856 |
| 0.754644 | ... | ... | 39'2 | 0'0 | 39'2 | 11000 | 7'7 | 0'0 | 7'7 | ... | ... | -0.252314 |
| 0.740037 | ... | ... | 37'7 | 0'0 | 37'7 | 11020 | 8'3 | 0'0 | 8'3 | ... | ... | -0.264823 |
| 0.727021 | ... | ... | 36'3 | 0'0 | 36'3 | 11040 | 9'0 | 0'0 | 9'0 | ... | ... | -0.278755 |
| 0.712527 | ... | ... | 35'0 | 0'0 | 35'0 | 11060 | 9'5 | 0'0 | 9'5 | ... | ... | -0.292627 |
| 0.696843 | ... | ... | 33'6 | 0'0 | 33'6 | 11080 | 10'2 | 0'0 | 10'2 | ... | ... | -0.306484 |
| 0.682474 | ... | ... | 32'3 | 0'0 | 32'3 | 11100 | 10'7 | 0'0 | 10'7 | ... | ... | -0.320373 |
| 0.667029 | ... | ... | 31'1 | 0'0 | 31'1 | 11120 | 11'5 | 0'0 | 11'5 | ... | ... | -0.335266 |
| 0.651675 | ... | ... | 29'7 | 0'0 | 29'7 | 11140 | 12'3 | 0'0 | 12'3 | ... | ... | -0.350084 |
| 0.636357 | ... | ... | 28'5 | 0'0 | 28'5 | 11160 | 13'1 | 0'0 | 13'1 | ... | ... | -0.364877 |
| 0.621022 | ... | ... | 27'3 | 0'0 | 27'3 | 11180 | 14'0 | 0'0 | 14'0 | ... | ... | -0.380318 |
| 0.60504 | ... | ... | 26'2 | 0'0 | 26'2 | 11200 | 14'7 | 0'0 | 14'7 | ... | ... | -0.395634 |
| 0.589144 | ... | ... | 25'1 | 0'0 | 25'1 | 11220 | 15'6 | 0'0 | 15'6 | ... | ... | -0.410875 |
| 0.572917 | ... | ... | 24'1 | 0'0 | 24'1 | 11240 | 16'5 | 0'0 | 16'5 | ... | ... | -0.426088 |
| 0.557134 | ... | ... | 23'0 | 0'0 | 23'0 | 11260 | 17'5 | 0'0 | 17'5 | ... | ... | -0.441559 |
| 0.541117 | ... | ... | 22'0 | 0'0 | 22'0 | 11280 | 18'5 | 0'0 | 18'5 | ... | ... | -0.456907 |
| 0.525121 | ... | ... | 21'1 | 0'0 | 21'1 | 11300 | 19'5 | 0'0 | 19'5 | ... | ... | -0.472181 |
| 0.509306 | ... | ... | 20'1 | 0'0 | 20'1 | 11320 | 20'5 | 0'0 | 20'5 | ... | ... | -0.487427 |
| 0.493605 | ... | ... | 19'2 | 0'0 | 19'2 | 11340 | 21'6 | 0'0 | 21'6 | ... | ... | -0.502555 |
| 0.478025 | ... | ... | 18'3 | 0'0 | 18'3 | 11360 | 22'7 | 0'0 | 22'7 | ... | ... | -0.517562 |
| 0.462515 | ... | ... | 17'4 | 0'0 | 17'4 | 11380 | 24'0 | 0'0 | 24'0 | ... | ... | -0.532493 |
| 0.447455 | ... | ... | 16'6 | 0'0 | 16'6 | 11400 | 25'1 | 0'0 | 25'1 | ... | ... | -0.547391 |
| 0.43204 | ... | ... | 15'7 | 0'0 | 15'7 | 11420 | 26'3 | 0'0 | 26'3 | ... | ... | -0.561808 |
| 0.41717 | ... | ... | 15'1 | 0'0 | 15'1 | 11440 | 27'5 | 0'0 | 27'5 | ... | ... | -0.5761 |
| 0.403076 | ... | ... | 14'4 | 0'0 | 14'4 | 11460 | 28'7 | 0'0 | 28'7 | ... | ... | -0.590308 |
| 0.388403 | ... | ... | 13'6 | 0'0 | 13'6 | 11480 | 30'2 | 0'0 | 30'2 | ... | ... | -0.603732 |
| 0.374597 | ... | ... | 13'1 | 0'0 | 13'1 | 11500 | 31'4 | 0'0 | 31'4 | ... | ... | -0.617801 |
| 0.360918 | ... | ... | 12'4 | 0'0 | 12'4 | 11520 | 32'7 | 0'0 | 32'7 | ... | ... | -0.630996 |
| 0.347327 | ... | ... | 11'7 | 0'0 | 11'7 | 11540 | 34'2 | 0'0 | 34'2 | ... | ... | -0.64409 |
| 0.333786 | ... | ... | 11'2 | 0'0 | 11'2 | 11560 | 35'5 | 0'0 | 35'5 | ... | ... | -0.657116 |
| 0.320259 | ... | ... | 10'5 | 0'0 | 10'5 | 11580 | 37'1 | 0'0 | 37'1 | ... | ... | -0.668976 |
| 0.308013 | ... | ... | 10'1 | 0'0 | 10'1 | 11600 | 38'4 | 0'0 | 38'4 | ... | ... | -0.681883 |
| 0.294493 | ... | ... | 9'4 | 0'0 | 9'4 | 11620 | 40'0 | 0'0 | 40'0 | ... | ... | -0.693535 |
| 0.282358 | ... | ... | 9'0 | 0'0 | 9'0 | 11640 | 41'4 | 0'0 | 41'4 | ... | ... | -0.705089 |
| 0.271818 | ... | ... | 8'5 | 0'0 | 8'5 | 11660 | 43'0 | 0'0 | 43'0 | ... | ... | -0.716573 |
| 0.25983 | ... | ... | 8'1 | 0'0 | 8'1 | 11680 | 44'4 | 0'0 | 44'4 | ... | ... | -0.728014 |
| 0.247828 | ... | ... | 7'5 | 0'0 | 7'5 | 11700 | 46'1 | 0'0 | 46'1 | ... | ... | -0.737872 |
| 0.237576 | ... | ... | 7'2 | 0'0 | 7'2 | 11720 | 47'5 | 0'0 | 47'5 | ... | ... | -0.749228 |
| 0.227414 | ... | ... | 6'7 | 0'0 | 6'7 | 11740 | 49'2 | 0'0 | 49'2 | ... | ... | -0.758909 |
| 0.217317 | ... | ... | 6'4 | 0'0 | 6'4 | 11760 | 50'7 | 0'0 | 50'7 | ... | ... | -0.768503 |
| 0.207261 | ... | ... | 6'1 | 0'0 | 6'1 | 11780 | 52'4 | 0'0 | 52'4 | ... | ... | -0.77803 |
| 0.199299 | ... | ... | 5'7 | 0'0 | 5'7 | 11800 | 54'2 | 0'0 | 54'2 | ... | ... | -0.785625 |
| 0.156366 | ... | ... | 4'3 | 0'0 | 4'3 | 11900 | 62'6 | 0'0 | 62'6 | ... | ... | -0.826035 |
| 0.124257 | ... | ... | 3'3 | 0'0 | 3'3 | 12000 | 71'6 | 0'0 | 71'6 | ... | ... | -0.856069 |
| 0.095947 | ... | ... | 2'4 | 0'0 | 2'4 | 12100 | 80'7 | 0'0 | 80'7 | ... | ... | -0.882095 |
| 0.077487 | ... | ... | 2'0 | 0'0 | 2'0 | 12200 | 90'3 | 0'0 | 90'3 | ... | ... | -0.899083 |
| 0.063216 | ... | ... | 1'5 | 0'0 | 1'5 | 12300 | 99'7 | 0'0 | 99'7 | ... | ... | -0.914825 |
| 0.049666 | ... | ... | 1'2 | 0'0 | 1'2 | 12400 | 109'4 | 0'0 | 109'4 | ... | ... | -0.926906 |
| 0.040057 | ... | ... | 1'0 | 0'0 | 1'0 | 12500 | 119'2 | 0'0 | 119'2 | ... | ... | -0.935417 |
| 0.034477 | ... | ... | 0'7 | 0'0 | 0'7 | 12600 | 129'1 | 0'0 | 129'1 | ... | ... | -0.94051 |
| 0.025582 | ... | ... | 0'5 | 0'0 | 0'5 | 12700 | 138'7 | 0'0 | 138'7 | ... | ... | -0.947877 |
| 0.020614 | ... | ... | 0'4 | 0'0 | 0'4 | 12800 | 148'6 | 0'0 | 148'6 | ... | ... | -0.952067 |
| 0.019703 | ... | ... | 0'4 | 0'0 | 0'4 | 12900 | 158'6 | 0'0 | 158'6 | ... | ... | -0.953262 |
| 0.015134 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 168'5 | 0'0 | 168'5 | ... | ... | -0.956889 |
| 0.014535 | ... | ... | 0'3 | 0'0 | 0'3 | 13100 | 178'5 | 0'0 | 178'5 | ... | ... | -0.957737 |
| 0.013989 | ... | ... | 0'3 | 0'0 | 0'3 | 13200 | 188'5 | 0'0 | 188'5 | ... | ... | -0.958497 |
| 0.013494 | ... | ... | 0'3 | 0'0 | 0'3 | 13300 | 198'5 | 0'0 | 198'5 | ... | ... | -0.95918 |
| 0.009464 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 208'4 | 0'0 | 208'4 | ... | ... | -0.962078 |
| 0.009156 | ... | ... | 0'2 | 0'0 | 0'2 | 13500 | 218'4 | 0'0 | 218'4 | ... | ... | -0.962563 |
| 0.005061 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 228'4 | 0'0 | 228'4 | ... | ... | -0.963002 |
| 0.004907 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 238'4 | 0'0 | 238'4 | ... | ... | -0.963401 |
| 0.004763 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 248'4 | 0'0 | 248'4 | ... | ... | -0.963765 |
| 0.004629 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 258'4 | 0'0 | 258'4 | ... | ... | -0.964097 |
| 0.004505 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 268'4 | 0'0 | 268'4 | ... | ... | -0.9644 |
| 0.00428 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 288'4 | 0'0 | 288'4 | ... | ... | -0.964934 |
| 0.004081 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 308'4 | 0'0 | 308'4 | ... | ... | -0.965384 |
| 0.003905 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 328'4 | 0'0 | 328'4 | ... | ... | -0.965765 |
| 0.003747 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 348'4 | 0'0 | 348'4 | ... | ... | -0.966088 |
| 0.003604 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 368'4 | 0'0 | 368'4 | ... | ... | -0.966362 |
| 0.003475 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 388'4 | 0'0 | 388'4 | ... | ... | -0.966595 |
| 0.003357 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 408'4 | 0'0 | 408'4 | ... | ... | -0.966792 |
| 0.00325 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 428'4 | 0'0 | 428'4 | ... | ... | -0.966958 |
| 0.003152 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 448'4 | 0'0 | 448'4 | ... | ... | -0.967097 |
| 0.00306 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 468'4 | 0'0 | 468'4 | ... | ... | -0.967213 |
| 0.002975 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 488'4 | 0'0 | 488'4 | ... | ... | -0.967308 |
| 0.002898 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 508'4 | 0'0 | 508'4 | ... | ... | -0.967384 |
| 0.002825 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 528'4 | 0'0 | 528'4 | ... | ... | -0.967445 |
| 0.002757 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 548'4 | 0'0 | 548'4 | ... | ... | -0.96749 |
| 0.002067 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 868'4 | 0'0 | 868'4 | ... | ... | -0.967065 |
| 0.001939 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 968'4 | 0'0 | 968'4 | ... | ... | -0.966692 |
| 0.001832 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1068'4 | 0'0 | 1068'4 | ... | ... | -0.966262 |
| 0.001742 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1168'4 | 0'0 | 1168'4 | ... | ... | -0.965792 |
| 0.001598 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1368'4 | 0'0 | 1368'4 | ... | ... | -0.964773 |
| 0.001364 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1868'4 | 0'0 | 1868'4 | ... | ... | -0.961996 |
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.