Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993274 | ... | ... | 623'2 | 0'0 | 623'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001291 |
| 0.993536 | ... | ... | 603'2 | 0'0 | 603'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001353 |
| 0.993847 | ... | ... | 583'2 | 0'0 | 583'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001418 |
| 0.994218 | ... | ... | 563'2 | 0'0 | 563'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001486 |
| 0.99466 | ... | ... | 543'2 | 0'0 | 543'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001559 |
| 0.995192 | ... | ... | 523'2 | 0'0 | 523'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001637 |
| 0.99585 | ... | ... | 503'2 | 0'0 | 503'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001719 |
| 0.996748 | ... | ... | 483'2 | 0'0 | 483'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001807 |
| 0.996892 | ... | ... | 463'2 | 0'0 | 463'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001902 |
| 0.996892 | ... | ... | 443'2 | 0'0 | 443'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002003 |
| 0.996892 | ... | ... | 423'2 | 0'0 | 423'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002113 |
| 0.996892 | ... | ... | 403'2 | 0'0 | 403'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002232 |
| 0.996892 | ... | ... | 383'2 | 0'0 | 383'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002361 |
| 0.996892 | ... | ... | 363'2 | 0'0 | 363'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002502 |
| 0.996892 | ... | ... | 343'2 | 0'0 | 343'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002658 |
| 0.996892 | ... | ... | 323'2 | 0'0 | 323'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00283 |
| 0.996892 | ... | ... | 313'2 | 0'0 | 313'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002923 |
| 0.996892 | ... | ... | 303'2 | 0'0 | 303'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003022 |
| 0.996892 | ... | ... | 293'2 | 0'0 | 293'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003126 |
| 0.996892 | ... | ... | 283'2 | 0'0 | 283'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003236 |
| 0.996892 | ... | ... | 273'2 | 0'0 | 273'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003354 |
| 0.996892 | ... | ... | 263'2 | 0'0 | 263'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003479 |
| 0.996892 | ... | ... | 253'2 | 0'0 | 253'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003613 |
| 0.996892 | ... | ... | 243'2 | 0'0 | 243'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003756 |
| 0.996892 | ... | ... | 233'2 | 0'0 | 233'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003911 |
| 0.996892 | ... | ... | 223'2 | 0'0 | 223'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004077 |
| 0.996892 | ... | ... | 213'2 | 0'0 | 213'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004256 |
| 0.996892 | ... | ... | 203'2 | 0'0 | 203'2 | 9200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.004451 |
| 0.996892 | ... | ... | 193'2 | 0'0 | 193'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004664 |
| 0.996892 | ... | ... | 183'2 | 0'0 | 183'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004895 |
| 0.996892 | ... | ... | 173'2 | 0'0 | 173'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00515 |
| 0.996892 | ... | ... | 163'2 | 0'0 | 163'2 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009431 |
| 0.996892 | ... | ... | 153'2 | 0'0 | 153'2 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009963 |
| 0.996892 | ... | ... | 143'3 | 0'0 | 143'3 | 9800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.010558 |
| 0.996892 | ... | ... | 133'3 | 0'0 | 133'3 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015341 |
| 0.996892 | ... | ... | 123'4 | 0'0 | 123'4 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.020318 |
| 0.996892 | ... | ... | 113'5 | 0'0 | 113'5 | 10100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.025636 |
| 0.996892 | ... | ... | 103'7 | 0'0 | 103'7 | 10200 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.02756 |
| 0.996892 | ... | ... | 94'1 | 0'0 | 94'1 | 10300 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | -0.041605 |
| 0.986438 | ... | ... | 84'5 | 0'0 | 84'5 | 10400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.062667 |
| 0.952291 | ... | ... | 75'3 | 0'0 | 75'3 | 10500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.084079 |
| 0.915637 | ... | ... | 66'3 | 0'0 | 66'3 | 10600 | 3'2 | 0'0 | 3'2 | ... | ... | -0.114825 |
| 0.879656 | ... | ... | 59'4 | 0'0 | 59'4 | 10680 | 4'3 | 0'0 | 4'3 | ... | ... | -0.146215 |
| 0.868831 | ... | ... | 57'7 | 0'0 | 57'7 | 10700 | 4'6 | 0'0 | 4'6 | ... | ... | -0.155708 |
| 0.860778 | ... | ... | 56'1 | 0'0 | 56'1 | 10720 | 5'0 | 0'0 | 5'0 | ... | ... | -0.163113 |
| 0.850149 | ... | ... | 54'4 | 0'0 | 54'4 | 10740 | 5'3 | 0'0 | 5'3 | ... | ... | -0.17261 |
| 0.83962 | ... | ... | 52'7 | 0'0 | 52'7 | 10760 | 5'6 | 0'0 | 5'6 | ... | ... | -0.182103 |
| 0.829145 | ... | ... | 51'2 | 0'0 | 51'2 | 10780 | 6'1 | 0'0 | 6'1 | ... | ... | -0.191616 |
| 0.820857 | 49'4 | 49'4 | 49'5 | -0'1 | 49'4 | 10800 | 6'0 | -0'4 | 6'4 | 6'1 | 6'0 | -0.193973 |
| 0.806174 | ... | ... | 48'1 | 0'0 | 48'1 | 10820 | 7'0 | 0'0 | 7'0 | ... | ... | -0.21246 |
| 0.793818 | ... | ... | 46'5 | 0'0 | 46'5 | 10840 | 7'3 | 0'0 | 7'3 | ... | ... | -0.222112 |
| 0.783371 | ... | ... | 45'0 | 0'0 | 45'0 | 10860 | 7'7 | 0'0 | 7'7 | ... | ... | -0.233389 |
| 0.771075 | ... | ... | 43'4 | 0'0 | 43'4 | 10880 | 8'3 | 0'0 | 8'3 | ... | ... | -0.244664 |
| 0.757198 | ... | ... | 42'1 | 0'0 | 42'1 | 10900 | 8'7 | 0'0 | 8'7 | ... | ... | -0.255965 |
| 0.744999 | ... | ... | 40'5 | 0'0 | 40'5 | 10920 | 9'4 | 0'0 | 9'4 | ... | ... | -0.268583 |
| 0.731339 | ... | ... | 39'2 | 0'0 | 39'2 | 10940 | 10'1 | 0'0 | 10'1 | ... | ... | -0.281126 |
| 0.717772 | ... | ... | 37'7 | 0'0 | 37'7 | 10960 | 10'5 | 0'0 | 10'5 | ... | ... | -0.292542 |
| 0.70425 | ... | ... | 36'4 | 0'0 | 36'4 | 10980 | 11'2 | 0'0 | 11'2 | ... | ... | -0.305124 |
| 0.69073 | ... | ... | 35'1 | 0'0 | 35'1 | 11000 | 12'0 | 0'0 | 12'0 | ... | ... | -0.318666 |
| 0.676169 | ... | ... | 33'7 | 0'0 | 33'7 | 11020 | 12'5 | 0'0 | 12'5 | ... | ... | -0.331258 |
| 0.661715 | ... | ... | 32'5 | 0'0 | 32'5 | 11040 | 13'3 | 0'0 | 13'3 | ... | ... | -0.344715 |
| 0.64732 | ... | ... | 31'3 | 0'0 | 31'3 | 11060 | 14'1 | 0'0 | 14'1 | ... | ... | -0.358141 |
| 0.63294 | ... | ... | 30'1 | 0'0 | 30'1 | 11080 | 15'0 | 0'0 | 15'0 | ... | ... | -0.372179 |
| 0.617916 | ... | ... | 29'0 | 0'0 | 29'0 | 11100 | 14'5 | -1'1 | 15'6 | 14'5 | 13'6 | -0.38056 |
| 0.603004 | ... | ... | 27'7 | 0'0 | 27'7 | 11120 | 16'5 | 0'0 | 16'5 | ... | ... | -0.399487 |
| 0.588158 | ... | ... | 26'6 | 0'0 | 26'6 | 11140 | 17'4 | 0'0 | 17'4 | ... | ... | -0.413355 |
| 0.573333 | ... | ... | 25'5 | 0'0 | 25'5 | 11160 | 18'3 | 0'0 | 18'3 | ... | ... | -0.427211 |
| 0.558242 | ... | ... | 24'5 | 0'0 | 24'5 | 11180 | 19'3 | 0'0 | 19'3 | ... | ... | -0.441298 |
| 0.543419 | 23'4 | 23'4 | 23'5 | -0'1 | 23'4 | 11200 | 20'2 | -0'1 | 20'3 | 20'7 | 18'3 | -0.45516 |
| 0.528356 | ... | ... | 22'5 | 0'0 | 22'5 | 11220 | 22'0 | 0'5 | 21'3 | 22'0 | 21'6 | -0.46945 |
| 0.513475 | ... | ... | 21'5 | 0'0 | 21'5 | 11240 | 22'3 | 0'0 | 22'3 | ... | ... | -0.483119 |
| 0.498132 | 20'1 | 20'1 | 20'6 | -0'5 | 20'1 | 11260 | 23'4 | 0'0 | 23'4 | ... | ... | -0.496927 |
| 0.484019 | ... | ... | 19'7 | 0'0 | 19'7 | 11280 | 24'5 | 0'0 | 24'5 | ... | ... | -0.510625 |
| 0.469425 | ... | ... | 19'0 | 0'0 | 19'0 | 11300 | 25'6 | 0'0 | 25'6 | ... | ... | -0.524248 |
| 0.455229 | ... | ... | 18'2 | 0'0 | 18'2 | 11320 | 26'7 | 0'0 | 26'7 | ... | ... | -0.537828 |
| 0.440751 | ... | ... | 17'3 | 0'0 | 17'3 | 11340 | 28'1 | 0'0 | 28'1 | ... | ... | -0.551 |
| 0.426231 | 16'4 | 16'4 | 16'5 | -0'1 | 16'4 | 11360 | 29'3 | 0'0 | 29'3 | ... | ... | -0.564049 |
| 0.412856 | ... | ... | 15'7 | 0'0 | 15'7 | 11380 | 30'5 | 0'0 | 30'5 | ... | ... | -0.577006 |
| 0.399687 | ... | ... | 15'2 | 0'0 | 15'2 | 11400 | 31'7 | 0'0 | 31'7 | ... | ... | -0.589899 |
| 0.385929 | ... | ... | 14'4 | 0'0 | 14'4 | 11420 | 33'2 | 0'0 | 33'2 | ... | ... | -0.602085 |
| 0.372992 | ... | ... | 13'7 | 0'0 | 13'7 | 11440 | 34'4 | 0'0 | 34'4 | ... | ... | -0.614868 |
| 0.36016 | ... | ... | 13'2 | 0'0 | 13'2 | 11460 | 35'7 | 0'0 | 35'7 | ... | ... | -0.626864 |
| 0.347401 | ... | ... | 12'5 | 0'0 | 12'5 | 11480 | 37'2 | 0'0 | 37'2 | ... | ... | -0.638772 |
| 0.336788 | 13'0 | 12'0 | 12'0 | 0'2 | 12'2 | 11500 | 38'5 | 0'0 | 38'5 | ... | ... | -0.650617 |
| 0.321978 | ... | ... | 11'3 | 0'0 | 11'3 | 11520 | 40'1 | 0'0 | 40'1 | ... | ... | -0.661429 |
| 0.310469 | ... | ... | 10'7 | 0'0 | 10'7 | 11540 | 41'4 | 0'0 | 41'4 | ... | ... | -0.673155 |
| 0.299062 | ... | ... | 10'3 | 0'0 | 10'3 | 11560 | 43'0 | 0'0 | 43'0 | ... | ... | -0.68377 |
| 0.287729 | ... | ... | 9'7 | 0'0 | 9'7 | 11580 | 44'4 | 0'0 | 44'4 | ... | ... | -0.694291 |
| 0.29353 | 11'0 | 9'0 | 9'3 | 1'5 | 11'0 | 11600 | 46'0 | 0'0 | 46'0 | ... | ... | -0.704738 |
| 0.275208 | 9'6 | 9'6 | 8'7 | 0'7 | 9'6 | 11620 | 47'4 | 0'0 | 47'4 | ... | ... | -0.71513 |
| 0.253925 | ... | ... | 8'3 | 0'0 | 8'3 | 11640 | 49'0 | 0'0 | 49'0 | ... | ... | -0.725487 |
| 0.244279 | ... | ... | 8'0 | 0'0 | 8'0 | 11660 | 50'5 | 0'0 | 50'5 | ... | ... | -0.734422 |
| 0.233015 | ... | ... | 7'4 | 0'0 | 7'4 | 11680 | 52'1 | 0'0 | 52'1 | ... | ... | -0.744705 |
| 0.236978 | 8'1 | 7'4 | 7'1 | 1'0 | 8'1 | 11700 | 53'6 | 0'0 | 53'6 | ... | ... | -0.753487 |
| 0.213963 | ... | ... | 6'6 | 0'0 | 6'6 | 11720 | 55'3 | 0'0 | 55'3 | ... | ... | -0.762191 |
| 0.211958 | 6'7 | 6'7 | 6'3 | 0'4 | 6'7 | 11740 | 57'0 | 0'0 | 57'0 | ... | ... | -0.770834 |
| 0.197004 | ... | ... | 6'1 | 0'0 | 6'1 | 11760 | 58'6 | 0'0 | 58'6 | ... | ... | -0.777764 |
| 0.1876 | ... | ... | 5'6 | 0'0 | 5'6 | 11780 | 60'3 | 0'0 | 60'3 | ... | ... | -0.78627 |
| 0.188389 | 6'0 | 5'2 | 5'4 | 0'4 | 6'0 | 11800 | 62'0 | 0'0 | 62'0 | ... | ... | -0.794758 |
| 0.142224 | ... | ... | 4'1 | 0'0 | 4'1 | 11900 | 70'6 | 0'0 | 70'6 | ... | ... | -0.827285 |
| 0.112078 | ... | ... | 3'1 | 0'0 | 3'1 | 12000 | 79'6 | 0'0 | 79'6 | ... | ... | -0.854192 |
| 0.090967 | ... | ... | 2'4 | 0'0 | 2'4 | 12100 | 89'0 | 0'0 | 89'0 | ... | ... | -0.875393 |
| 0.073761 | ... | ... | 2'0 | 0'0 | 2'0 | 12200 | 98'4 | 0'0 | 98'4 | ... | ... | -0.890799 |
| 0.06039 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 12300 | 108'1 | 0'0 | 108'1 | ... | ... | -0.902765 |
| 0.047582 | ... | ... | 1'2 | 0'0 | 1'2 | 12400 | 117'6 | 0'0 | 117'6 | ... | ... | -0.913811 |
| 0.041859 | ... | ... | 1'1 | 0'0 | 1'1 | 12500 | 127'4 | 0'0 | 127'4 | ... | ... | -0.92178 |
| 0.033209 | ... | ... | 0'7 | 0'0 | 0'7 | 12600 | 137'3 | 0'0 | 137'3 | ... | ... | -0.926833 |
| 0.028274 | ... | ... | 0'6 | 0'0 | 0'6 | 12700 | 147'1 | 0'0 | 147'1 | ... | ... | -0.933704 |
| 0.023595 | ... | ... | 0'5 | 0'0 | 0'5 | 12800 | 157'1 | 0'0 | 157'1 | ... | ... | -0.935644 |
| 0.022616 | ... | ... | 0'5 | 0'0 | 0'5 | 12900 | 167'0 | 0'0 | 167'0 | ... | ... | -0.939532 |
| 0.018337 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 13000 | 177'0 | 0'0 | 177'0 | ... | ... | -0.941016 |
| 0.017651 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 13100 | 186'7 | 0'0 | 186'7 | ... | ... | -0.944411 |
| 0.013621 | ... | ... | 0'3 | 0'0 | 0'3 | 13200 | 196'7 | 0'0 | 196'7 | ... | ... | -0.94556 |
| 0.013158 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13300 | 206'6 | 0'0 | 206'6 | ... | ... | -0.948576 |
| 0.009236 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 216'6 | 0'0 | 216'6 | ... | ... | -0.949472 |
| 0.008946 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 13500 | 226'6 | 0'0 | 226'6 | ... | ... | -0.950292 |
| 0.008678 | ... | ... | 0'2 | 0'0 | 0'2 | 13600 | 236'6 | 0'0 | 236'6 | ... | ... | -0.951045 |
| 0.008428 | ... | ... | 0'2 | 0'0 | 0'2 | 13700 | 246'6 | 0'0 | 246'6 | ... | ... | -0.951738 |
| 0.008196 | ... | ... | 0'2 | 0'0 | 0'2 | 13800 | 256'6 | 0'0 | 256'6 | ... | ... | -0.952377 |
| 0.00798 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 266'6 | 0'0 | 266'6 | ... | ... | -0.952969 |
| 0.007778 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 276'6 | 0'0 | 276'6 | ... | ... | -0.953517 |
| 0.004206 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 296'6 | 0'0 | 296'6 | ... | ... | -0.954499 |
| 0.004016 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14400 | 316'6 | 0'0 | 316'6 | ... | ... | -0.955351 |
| 0.003847 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 336'6 | 0'0 | 336'6 | ... | ... | -0.956095 |
| 0.003695 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 356'6 | 0'0 | 356'6 | ... | ... | -0.956747 |
| 0.003558 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 376'6 | 0'0 | 376'6 | ... | ... | -0.957321 |
| 0.003433 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 396'6 | 0'0 | 396'6 | ... | ... | -0.957828 |
| 0.003319 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 416'6 | 0'0 | 416'6 | ... | ... | -0.958277 |
| 0.003215 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 436'6 | 0'0 | 436'6 | ... | ... | -0.958675 |
| 0.00312 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 456'6 | 0'0 | 456'6 | ... | ... | -0.959029 |
| 0.003031 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 476'6 | 0'0 | 476'6 | ... | ... | -0.959343 |
| 0.002949 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 496'6 | 0'0 | 496'6 | ... | ... | -0.959623 |
| 0.002873 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 516'6 | 0'0 | 516'6 | ... | ... | -0.959872 |
| 0.002802 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 536'6 | 0'0 | 536'6 | ... | ... | -0.960094 |
| 0.002736 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 556'6 | 0'0 | 556'6 | ... | ... | -0.96029 |
| 0.00206 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 876'6 | 0'0 | 876'6 | ... | ... | -0.961412 |
| 0.001933 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 976'6 | 0'0 | 976'6 | ... | ... | -0.961328 |
| 0.001828 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1076'6 | 0'0 | 1076'6 | ... | ... | -0.961135 |
| 0.001739 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1176'6 | 0'0 | 1176'6 | ... | ... | -0.960863 |
| 0.001597 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1376'6 | 0'0 | 1376'6 | ... | ... | -0.960154 |
| 0.001365 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1876'6 | 0'0 | 1876'6 | ... | ... | -0.957855 |
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.