Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997 | ... | ... | 624'6 | 0'0 | 624'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001286 |
| 0.997 | ... | ... | 604'6 | 0'0 | 604'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001347 |
| 0.997 | ... | ... | 584'6 | 0'0 | 584'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001412 |
| 0.997 | ... | ... | 564'6 | 0'0 | 564'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00148 |
| 0.997 | ... | ... | 544'6 | 0'0 | 544'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001553 |
| 0.997 | ... | ... | 524'6 | 0'0 | 524'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001629 |
| 0.997 | ... | ... | 504'6 | 0'0 | 504'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001711 |
| 0.997 | ... | ... | 484'6 | 0'0 | 484'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001798 |
| 0.997 | ... | ... | 464'6 | 0'0 | 464'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001892 |
| 0.997 | ... | ... | 444'6 | 0'0 | 444'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001993 |
| 0.997 | ... | ... | 424'6 | 0'0 | 424'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002101 |
| 0.997 | ... | ... | 404'6 | 0'0 | 404'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002219 |
| 0.997 | ... | ... | 384'6 | 0'0 | 384'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002347 |
| 0.997 | ... | ... | 364'6 | 0'0 | 364'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002487 |
| 0.997 | ... | ... | 344'6 | 0'0 | 344'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002641 |
| 0.997 | ... | ... | 324'6 | 0'0 | 324'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002811 |
| 0.997 | ... | ... | 314'6 | 0'0 | 314'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002903 |
| 0.997 | ... | ... | 304'6 | 0'0 | 304'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003 |
| 0.997 | ... | ... | 294'6 | 0'0 | 294'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003103 |
| 0.997 | ... | ... | 284'6 | 0'0 | 284'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003212 |
| 0.997 | ... | ... | 274'6 | 0'0 | 274'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003328 |
| 0.997 | ... | ... | 264'6 | 0'0 | 264'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003452 |
| 0.997 | ... | ... | 254'6 | 0'0 | 254'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003583 |
| 0.997 | ... | ... | 244'6 | 0'0 | 244'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003724 |
| 0.997 | ... | ... | 234'6 | 0'0 | 234'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003876 |
| 0.997 | ... | ... | 224'6 | 0'0 | 224'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00404 |
| 0.997 | ... | ... | 214'6 | 0'0 | 214'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004215 |
| 0.997 | ... | ... | 204'6 | 0'0 | 204'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004407 |
| 0.997 | ... | ... | 194'6 | 0'0 | 194'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004615 |
| 0.997 | ... | ... | 184'6 | 0'0 | 184'6 | 9400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.004842 |
| 0.997 | ... | ... | 174'6 | 0'0 | 174'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005091 |
| 0.997 | ... | ... | 164'6 | 0'0 | 164'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005368 |
| 0.997 | ... | ... | 154'6 | 0'0 | 154'6 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00984 |
| 0.997 | ... | ... | 144'6 | 0'0 | 144'6 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01042 |
| 0.997 | ... | ... | 134'7 | 0'0 | 134'7 | 9900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.011072 |
| 0.997 | ... | ... | 124'7 | 0'0 | 124'7 | 10000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.011811 |
| 0.997 | ... | ... | 115'0 | 0'0 | 115'0 | 10100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017257 |
| 0.997 | ... | ... | 105'1 | 0'0 | 105'1 | 10200 | 0'3 | -0'1 | 0'4 | 0'4 | 0'3 | -0.018567 |
| 0.997 | ... | ... | 95'3 | 0'0 | 95'3 | 10300 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.033375 |
| 0.997 | ... | ... | 85'5 | 0'0 | 85'5 | 10400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.048086 |
| 0.997 | ... | ... | 76'1 | 0'0 | 76'1 | 10500 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | -0.063634 |
| 0.980121 | ... | ... | 67'0 | 0'0 | 67'0 | 10600 | 2'2 | -0'1 | 2'3 | 2'2 | 2'2 | -0.090394 |
| 0.936308 | ... | ... | 59'7 | 0'0 | 59'7 | 10680 | 3'2 | 0'0 | 3'2 | ... | ... | -0.121539 |
| 0.925785 | ... | ... | 58'1 | 0'0 | 58'1 | 10700 | 3'4 | 0'0 | 3'4 | 3'4 | 3'2 | -0.129307 |
| 0.915611 | ... | ... | 56'3 | 0'0 | 56'3 | 10720 | 3'7 | 0'0 | 3'7 | ... | ... | -0.139561 |
| 0.901829 | ... | ... | 54'6 | 0'0 | 54'6 | 10740 | 4'1 | 0'0 | 4'1 | ... | ... | -0.14736 |
| 0.888681 | ... | ... | 53'1 | 0'0 | 53'1 | 10760 | 4'4 | 0'0 | 4'4 | ... | ... | -0.157507 |
| 0.879271 | ... | ... | 51'3 | 0'0 | 51'3 | 10780 | 4'4 | -0'2 | 4'6 | 4'4 | 4'4 | -0.160986 |
| 0.866686 | ... | ... | 49'6 | 0'0 | 49'6 | 10800 | 5'1 | 0'0 | 5'1 | ... | ... | -0.175597 |
| 0.851461 | ... | ... | 48'2 | 0'0 | 48'2 | 10820 | 5'5 | 0'0 | 5'5 | ... | ... | -0.187736 |
| 0.839452 | ... | ... | 46'5 | 0'0 | 46'5 | 10840 | 6'0 | 0'0 | 6'0 | ... | ... | -0.197847 |
| 0.82499 | ... | ... | 45'1 | 0'0 | 45'1 | 10860 | 6'4 | 0'1 | 6'3 | 6'4 | 6'4 | -0.209807 |
| 0.813207 | ... | ... | 43'4 | 0'0 | 43'4 | 10880 | 6'7 | 0'0 | 6'7 | ... | ... | -0.220002 |
| 0.763653 | 44'3 | 44'3 | 42'0 | 2'3 | 44'3 | 10900 | 7'0 | -0'3 | 7'3 | 7'0 | 7'0 | -0.227006 |
| 0.783194 | ... | ... | 40'5 | 0'0 | 40'5 | 10920 | 7'7 | 0'0 | 7'7 | ... | ... | -0.243856 |
| 0.769529 | ... | ... | 39'1 | 0'0 | 39'1 | 10940 | 8'4 | 0'0 | 8'4 | ... | ... | -0.257219 |
| 0.754124 | ... | ... | 37'6 | 0'0 | 37'6 | 10960 | 9'0 | 0'0 | 9'0 | ... | ... | -0.269144 |
| 0.738945 | ... | ... | 36'3 | 0'0 | 36'3 | 10980 | 9'5 | 0'0 | 9'5 | ... | ... | -0.282402 |
| 0.728484 | 34'5 | 34'5 | 35'0 | -0'3 | 34'5 | 11000 | 9'4 | -0'6 | 10'2 | 10'0 | 9'4 | -0.288488 |
| 0.708977 | ... | ... | 33'5 | 0'0 | 33'5 | 11020 | 10'7 | 0'0 | 10'7 | ... | ... | -0.308834 |
| 0.694063 | ... | ... | 32'2 | 0'0 | 32'2 | 11040 | 11'5 | 0'0 | 11'5 | ... | ... | -0.323045 |
| 0.677989 | ... | ... | 31'0 | 0'0 | 31'0 | 11060 | 12'3 | 0'0 | 12'3 | ... | ... | -0.337153 |
| 0.662058 | ... | ... | 29'6 | 0'0 | 29'6 | 11080 | 13'0 | 0'0 | 13'0 | ... | ... | -0.35043 |
| 0.646208 | ... | ... | 28'4 | 0'0 | 28'4 | 11100 | 13'7 | 0'0 | 13'7 | ... | ... | -0.365236 |
| 0.629608 | ... | ... | 27'3 | 0'0 | 27'3 | 11120 | 14'5 | 0'0 | 14'5 | ... | ... | -0.379292 |
| 0.613195 | ... | ... | 26'2 | 0'0 | 26'2 | 11140 | 15'4 | 0'0 | 15'4 | ... | ... | -0.393919 |
| 0.596906 | ... | ... | 25'1 | 0'0 | 25'1 | 11160 | 16'3 | 0'0 | 16'3 | ... | ... | -0.408474 |
| 0.580678 | ... | ... | 24'0 | 0'0 | 24'0 | 11180 | 17'2 | 0'0 | 17'2 | ... | ... | -0.423001 |
| 0.564138 | ... | ... | 23'0 | 0'0 | 23'0 | 11200 | 17'6 | -0'4 | 18'2 | 18'6 | 17'0 | -0.436789 |
| 0.547761 | ... | ... | 22'0 | 0'0 | 22'0 | 11220 | 19'2 | 0'0 | 19'2 | ... | ... | -0.452445 |
| 0.531488 | ... | ... | 21'0 | 0'0 | 21'0 | 11240 | 20'2 | 0'0 | 20'2 | ... | ... | -0.46703 |
| 0.515263 | ... | ... | 20'0 | 0'0 | 20'0 | 11260 | 20'6 | -0'4 | 21'2 | 20'6 | 20'6 | -0.481629 |
| 0.499031 | ... | ... | 19'0 | 0'0 | 19'0 | 11280 | 22'2 | 0'0 | 22'2 | ... | ... | -0.496129 |
| 0.48295 | 19'1 | 18'1 | 18'1 | 0'0 | 18'1 | 11300 | 23'3 | 0'0 | 23'3 | ... | ... | -0.51054 |
| 0.466961 | ... | ... | 17'2 | 0'0 | 17'2 | 11320 | 24'4 | 0'0 | 24'4 | ... | ... | -0.524865 |
| 0.451012 | ... | ... | 16'3 | 0'0 | 16'3 | 11340 | 25'5 | 0'0 | 25'5 | ... | ... | -0.539141 |
| 0.435565 | ... | ... | 15'5 | 0'0 | 15'5 | 11360 | 26'7 | 0'0 | 26'7 | ... | ... | -0.552984 |
| 0.420256 | ... | ... | 14'7 | 0'0 | 14'7 | 11380 | 28'1 | 0'0 | 28'1 | ... | ... | -0.566693 |
| 0.40643 | 15'0 | 14'2 | 14'2 | 0'1 | 14'3 | 11400 | 29'3 | 0'0 | 29'3 | ... | ... | -0.580303 |
| 0.390655 | ... | ... | 13'4 | 0'0 | 13'4 | 11420 | 30'6 | 0'0 | 30'6 | ... | ... | -0.5932 |
| 0.376458 | ... | ... | 12'7 | 0'0 | 12'7 | 11440 | 32'7 | 0'7 | 32'0 | 32'7 | 32'7 | -0.601758 |
| 0.3624 | ... | ... | 12'2 | 0'0 | 12'2 | 11460 | 33'3 | 0'0 | 33'3 | ... | ... | -0.61928 |
| 0.348441 | ... | ... | 11'5 | 0'0 | 11'5 | 11480 | 34'6 | 0'0 | 34'6 | ... | ... | -0.631806 |
| 0.334539 | 12'0 | 10'6 | 11'0 | 0'0 | 11'0 | 11500 | 36'1 | 0'0 | 36'1 | ... | ... | -0.644244 |
| 0.320655 | ... | ... | 10'3 | 0'0 | 10'3 | 11520 | 37'5 | 0'0 | 37'5 | ... | ... | -0.655622 |
| 0.308085 | ... | ... | 9'7 | 0'0 | 9'7 | 11540 | 39'0 | 0'0 | 39'0 | ... | ... | -0.667899 |
| 0.295632 | ... | ... | 9'3 | 0'0 | 9'3 | 11560 | 40'4 | 0'0 | 40'4 | ... | ... | -0.679035 |
| 0.283264 | ... | ... | 8'7 | 0'0 | 8'7 | 11580 | 42'0 | 0'0 | 42'0 | ... | ... | -0.690056 |
| 0.274069 | 9'2 | 8'4 | 8'3 | 0'2 | 8'5 | 11600 | 43'5 | 0'0 | 43'5 | ... | ... | -0.699737 |
| 0.266726 | 8'4 | 8'4 | 8'0 | 0'4 | 8'4 | 11620 | 45'1 | 0'0 | 45'1 | ... | ... | -0.710534 |
| 0.251524 | 7'6 | 7'6 | 7'4 | 0'2 | 7'6 | 11640 | 46'5 | 0'0 | 46'5 | ... | ... | -0.721283 |
| 0.237646 | ... | ... | 7'1 | 0'0 | 7'1 | 11660 | 48'2 | 0'0 | 48'2 | ... | ... | -0.730575 |
| 0.227298 | ... | ... | 6'6 | 0'0 | 6'6 | 11680 | 49'7 | 0'0 | 49'7 | ... | ... | -0.739744 |
| 0.21897 | 6'4 | 6'3 | 6'3 | 0'1 | 6'4 | 11700 | 51'4 | 0'0 | 51'4 | ... | ... | -0.748805 |
| 0.206781 | ... | ... | 6'0 | 0'0 | 6'0 | 11720 | 53'1 | 0'0 | 53'1 | ... | ... | -0.757776 |
| 0.196561 | ... | ... | 5'5 | 0'0 | 5'5 | 11740 | 54'6 | 0'0 | 54'6 | ... | ... | -0.766673 |
| 0.186331 | ... | ... | 5'2 | 0'0 | 5'2 | 11760 | 56'3 | 0'0 | 56'3 | ... | ... | -0.775512 |
| 0.178365 | ... | ... | 5'0 | 0'0 | 5'0 | 11780 | 58'1 | 0'0 | 58'1 | ... | ... | -0.782573 |
| 0.16572 | 4'4 | 4'4 | 4'6 | -0'2 | 4'4 | 11800 | 59'6 | 0'0 | 59'6 | ... | ... | -0.791283 |
| 0.131997 | ... | ... | 3'4 | 0'0 | 3'4 | 11900 | 68'5 | 0'0 | 68'5 | ... | ... | -0.822754 |
| 0.105518 | 2'6 | 2'5 | 2'5 | 0'1 | 2'6 | 12000 | 77'6 | 0'0 | 77'6 | ... | ... | -0.8481 |
| 0.083334 | 2'1 | 2'1 | 2'0 | 0'1 | 2'1 | 12100 | 87'1 | 0'0 | 87'1 | ... | ... | -0.867425 |
| 0.065218 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 12200 | 96'5 | 0'0 | 96'5 | ... | ... | -0.883048 |
| 0.051136 | ... | ... | 1'2 | 0'0 | 1'2 | 12300 | 106'2 | 0'0 | 106'2 | ... | ... | -0.895232 |
| 0.041164 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 12400 | 116'0 | 0'0 | 116'0 | ... | ... | -0.904207 |
| 0.035366 | ... | ... | 0'7 | 0'0 | 0'7 | 12500 | 125'7 | 0'0 | 125'7 | ... | ... | -0.910217 |
| 0.029995 | ... | ... | 0'6 | 0'0 | 0'6 | 12600 | 135'6 | 0'0 | 135'6 | ... | ... | -0.915625 |
| 0.024947 | ... | ... | 0'5 | 0'0 | 0'5 | 12700 | 145'5 | 0'0 | 145'5 | ... | ... | -0.920533 |
| 0.020129 | ... | ... | 0'4 | 0'0 | 0'4 | 12800 | 155'4 | 0'0 | 155'4 | ... | ... | -0.925019 |
| 0.01927 | ... | ... | 0'4 | 0'0 | 0'4 | 12900 | 165'4 | 0'0 | 165'4 | ... | ... | -0.927178 |
| 0.014817 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13000 | 175'3 | 0'0 | 175'3 | ... | ... | -0.93103 |
| 0.014248 | ... | ... | 0'3 | 0'0 | 0'3 | 13100 | 185'3 | 0'0 | 185'3 | ... | ... | -0.932732 |
| 0.009976 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 195'2 | 0'0 | 195'2 | ... | ... | -0.936104 |
| 0.009625 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 13300 | 205'2 | 0'0 | 205'2 | ... | ... | -0.937466 |
| 0.009303 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 215'2 | 0'0 | 215'2 | ... | ... | -0.938712 |
| 0.005141 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 225'2 | 0'0 | 225'2 | ... | ... | -0.939858 |
| 0.004981 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 235'2 | 0'0 | 235'2 | ... | ... | -0.940914 |
| 0.004832 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 245'2 | 0'0 | 245'2 | ... | ... | -0.94189 |
| 0.004693 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 255'2 | 0'0 | 255'2 | ... | ... | -0.942795 |
| 0.004565 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13900 | 265'2 | 0'0 | 265'2 | ... | ... | -0.943636 |
| 0.004446 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14000 | 275'2 | 0'0 | 275'2 | ... | ... | -0.944419 |
| 0.004228 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 295'2 | 0'0 | 295'2 | ... | ... | -0.945832 |
| 0.004035 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 315'2 | 0'0 | 315'2 | ... | ... | -0.94707 |
| 0.003864 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 335'2 | 0'0 | 335'2 | ... | ... | -0.948162 |
| 0.00371 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 355'2 | 0'0 | 355'2 | ... | ... | -0.949131 |
| 0.003572 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 375'2 | 0'0 | 375'2 | ... | ... | -0.949993 |
| 0.003445 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 395'2 | 0'0 | 395'2 | ... | ... | -0.950765 |
| 0.003331 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 415'2 | 0'0 | 415'2 | ... | ... | -0.951457 |
| 0.003226 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 435'2 | 0'0 | 435'2 | ... | ... | -0.952081 |
| 0.003129 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 455'2 | 0'0 | 455'2 | ... | ... | -0.952644 |
| 0.00304 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 475'2 | 0'0 | 475'2 | ... | ... | -0.953153 |
| 0.002957 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 495'2 | 0'0 | 495'2 | ... | ... | -0.953614 |
| 0.00288 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 515'2 | 0'0 | 515'2 | ... | ... | -0.954033 |
| 0.002809 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 535'2 | 0'0 | 535'2 | ... | ... | -0.954414 |
| 0.002742 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 555'2 | 0'0 | 555'2 | ... | ... | -0.954761 |
| 0.002062 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 875'2 | 0'0 | 875'2 | ... | ... | -0.95748 |
| 0.001935 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 975'2 | 0'0 | 975'2 | ... | ... | -0.957712 |
| 0.001829 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1075'2 | 0'0 | 1075'2 | ... | ... | -0.957788 |
| 0.00174 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1175'2 | 0'0 | 1175'2 | ... | ... | -0.957749 |
| 0.001598 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1375'2 | 0'0 | 1375'2 | ... | ... | -0.957421 |
| 0.001364 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1875'2 | 0'0 | 1875'2 | ... | ... | -0.955791 |
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.