Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993296 | ... | ... | 624'6 | 0'0 | 624'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001287 |
| 0.993556 | ... | ... | 604'6 | 0'0 | 604'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001349 |
| 0.993866 | ... | ... | 584'6 | 0'0 | 584'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001414 |
| 0.994235 | ... | ... | 564'6 | 0'0 | 564'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001482 |
| 0.994674 | ... | ... | 544'6 | 0'0 | 544'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001555 |
| 0.995203 | ... | ... | 524'6 | 0'0 | 524'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001632 |
| 0.995857 | ... | ... | 504'6 | 0'0 | 504'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001714 |
| 0.996746 | ... | ... | 484'6 | 0'0 | 484'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001801 |
| 0.996901 | ... | ... | 464'6 | 0'0 | 464'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001895 |
| 0.996901 | ... | ... | 444'6 | 0'0 | 444'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001996 |
| 0.996901 | ... | ... | 424'6 | 0'0 | 424'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002105 |
| 0.996901 | ... | ... | 404'6 | 0'0 | 404'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002223 |
| 0.996901 | ... | ... | 384'6 | 0'0 | 384'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002352 |
| 0.996901 | ... | ... | 364'6 | 0'0 | 364'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002492 |
| 0.996901 | ... | ... | 344'6 | 0'0 | 344'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002646 |
| 0.996901 | ... | ... | 324'6 | 0'0 | 324'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002817 |
| 0.996901 | ... | ... | 314'6 | 0'0 | 314'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00291 |
| 0.996901 | ... | ... | 304'6 | 0'0 | 304'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003007 |
| 0.996901 | ... | ... | 294'6 | 0'0 | 294'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003111 |
| 0.996901 | ... | ... | 284'6 | 0'0 | 284'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00322 |
| 0.996901 | ... | ... | 274'6 | 0'0 | 274'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003336 |
| 0.996901 | ... | ... | 264'6 | 0'0 | 264'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003461 |
| 0.996901 | ... | ... | 254'6 | 0'0 | 254'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003593 |
| 0.996901 | ... | ... | 244'6 | 0'0 | 244'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003735 |
| 0.996901 | ... | ... | 234'6 | 0'0 | 234'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003888 |
| 0.996901 | ... | ... | 224'6 | 0'0 | 224'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004052 |
| 0.996901 | ... | ... | 214'6 | 0'0 | 214'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004228 |
| 0.996901 | ... | ... | 204'6 | 0'0 | 204'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004421 |
| 0.996901 | ... | ... | 194'6 | 0'0 | 194'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004631 |
| 0.996901 | ... | ... | 184'6 | 0'0 | 184'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00486 |
| 0.996901 | ... | ... | 174'6 | 0'0 | 174'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005111 |
| 0.996901 | ... | ... | 164'6 | 0'0 | 164'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00539 |
| 0.996901 | ... | ... | 154'6 | 0'0 | 154'6 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00988 |
| 0.996901 | ... | ... | 144'6 | 0'0 | 144'6 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010465 |
| 0.996901 | ... | ... | 134'7 | 0'0 | 134'7 | 9900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011123 |
| 0.996901 | ... | ... | 124'7 | 0'0 | 124'7 | 10000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016202 |
| 0.996901 | ... | ... | 115'0 | 0'0 | 115'0 | 10100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017347 |
| 0.996901 | ... | ... | 105'1 | 0'0 | 105'1 | 10200 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.02314 |
| 0.996901 | ... | ... | 95'3 | 0'0 | 95'3 | 10300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.033573 |
| 0.996901 | ... | ... | 85'5 | 0'0 | 85'5 | 10400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.048389 |
| 0.987282 | ... | ... | 76'1 | 0'0 | 76'1 | 10500 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | -0.064068 |
| 0.944474 | ... | ... | 67'0 | 0'0 | 67'0 | 10600 | 2'2 | -0'1 | 2'3 | 2'2 | 2'2 | -0.091054 |
| 0.910375 | ... | ... | 59'7 | 0'0 | 59'7 | 10680 | 3'2 | 0'0 | 3'2 | ... | ... | -0.122471 |
| 0.901273 | ... | ... | 58'1 | 0'0 | 58'1 | 10700 | 3'2 | -0'2 | 3'4 | 3'2 | 3'2 | -0.125062 |
| 0.892265 | ... | ... | 56'3 | 0'0 | 56'3 | 10720 | 3'7 | 0'0 | 3'7 | ... | ... | -0.140657 |
| 0.880115 | ... | ... | 54'6 | 0'0 | 54'6 | 10740 | 4'1 | 0'0 | 4'1 | ... | ... | -0.148536 |
| 0.868289 | ... | ... | 53'1 | 0'0 | 53'1 | 10760 | 4'4 | 0'0 | 4'4 | ... | ... | -0.158779 |
| 0.8595 | ... | ... | 51'3 | 0'0 | 51'3 | 10780 | 4'6 | 0'0 | 4'6 | ... | ... | -0.166797 |
| 0.847905 | ... | ... | 49'6 | 0'0 | 49'6 | 10800 | 5'1 | 0'0 | 5'1 | ... | ... | -0.17706 |
| 0.833901 | ... | ... | 48'2 | 0'0 | 48'2 | 10820 | 5'5 | 0'0 | 5'5 | ... | ... | -0.189315 |
| 0.822596 | ... | ... | 46'5 | 0'0 | 46'5 | 10840 | 6'0 | 0'0 | 6'0 | ... | ... | -0.199537 |
| 0.809053 | ... | ... | 45'1 | 0'0 | 45'1 | 10860 | 6'3 | 0'0 | 6'3 | ... | ... | -0.209829 |
| 0.797803 | ... | ... | 43'4 | 0'0 | 43'4 | 10880 | 6'7 | 0'0 | 6'7 | ... | ... | -0.221938 |
| 0.752391 | 44'3 | 44'3 | 42'0 | 2'3 | 44'3 | 10900 | 7'0 | -0'3 | 7'3 | 7'0 | 7'0 | -0.229064 |
| 0.76937 | ... | ... | 40'5 | 0'0 | 40'5 | 10920 | 7'7 | 0'0 | 7'7 | ... | ... | -0.246064 |
| 0.756261 | ... | ... | 39'1 | 0'0 | 39'1 | 10940 | 8'4 | 0'0 | 8'4 | ... | ... | -0.259574 |
| 0.741531 | ... | ... | 37'6 | 0'0 | 37'6 | 10960 | 9'0 | 0'0 | 9'0 | ... | ... | -0.27165 |
| 0.726953 | ... | ... | 36'3 | 0'0 | 36'3 | 10980 | 9'5 | 0'0 | 9'5 | ... | ... | -0.285066 |
| 0.712466 | ... | ... | 35'0 | 0'0 | 35'0 | 11000 | 9'7 | -0'3 | 10'2 | 10'0 | 9'6 | -0.294971 |
| 0.698016 | ... | ... | 33'5 | 0'0 | 33'5 | 11020 | 10'7 | 0'0 | 10'7 | ... | ... | -0.311836 |
| 0.683549 | ... | ... | 32'2 | 0'0 | 32'2 | 11040 | 11'5 | 0'0 | 11'5 | ... | ... | -0.326222 |
| 0.667995 | ... | ... | 31'0 | 0'0 | 31'0 | 11060 | 12'3 | 0'0 | 12'3 | ... | ... | -0.340513 |
| 0.652537 | ... | ... | 29'6 | 0'0 | 29'6 | 11080 | 13'0 | 0'0 | 13'0 | ... | ... | -0.35399 |
| 0.637118 | ... | ... | 28'4 | 0'0 | 28'4 | 11100 | 13'7 | 0'0 | 13'7 | ... | ... | -0.368985 |
| 0.620995 | ... | ... | 27'3 | 0'0 | 27'3 | 11120 | 14'5 | 0'0 | 14'5 | ... | ... | -0.383251 |
| 0.605018 | ... | ... | 26'2 | 0'0 | 26'2 | 11140 | 15'4 | 0'0 | 15'4 | ... | ... | -0.398084 |
| 0.589127 | ... | ... | 25'1 | 0'0 | 25'1 | 11160 | 16'3 | 0'0 | 16'3 | ... | ... | -0.412855 |
| 0.573268 | ... | ... | 24'0 | 0'0 | 24'0 | 11180 | 17'2 | 0'0 | 17'2 | ... | ... | -0.427608 |
| 0.557124 | ... | ... | 23'0 | 0'0 | 23'0 | 11200 | 17'5 | -0'5 | 18'2 | 17'5 | 17'0 | -0.441473 |
| 0.541111 | ... | ... | 22'0 | 0'0 | 22'0 | 11220 | 19'2 | 0'0 | 19'2 | ... | ... | -0.457493 |
| 0.525175 | ... | ... | 21'0 | 0'0 | 21'0 | 11240 | 20'2 | 0'0 | 20'2 | ... | ... | -0.472314 |
| 0.509264 | ... | ... | 20'0 | 0'0 | 20'0 | 11260 | 20'6 | -0'4 | 21'2 | 20'6 | 20'6 | -0.487289 |
| 0.493325 | ... | ... | 19'0 | 0'0 | 19'0 | 11280 | 22'2 | 0'0 | 22'2 | ... | ... | -0.501925 |
| 0.479418 | 19'1 | 19'1 | 18'1 | 1'0 | 19'1 | 11300 | 23'3 | 0'0 | 23'3 | ... | ... | -0.516579 |
| 0.46185 | ... | ... | 17'2 | 0'0 | 17'2 | 11320 | 24'4 | 0'0 | 24'4 | ... | ... | -0.531159 |
| 0.446169 | ... | ... | 16'3 | 0'0 | 16'3 | 11340 | 25'5 | 0'0 | 25'5 | ... | ... | -0.545705 |
| 0.430997 | ... | ... | 15'5 | 0'0 | 15'5 | 11360 | 26'7 | 0'0 | 26'7 | ... | ... | -0.559787 |
| 0.415944 | ... | ... | 14'7 | 0'0 | 14'7 | 11380 | 28'1 | 0'0 | 28'1 | ... | ... | -0.573747 |
| 0.405822 | 15'0 | 15'0 | 14'2 | 0'6 | 15'0 | 11400 | 29'3 | 0'0 | 29'3 | ... | ... | -0.587621 |
| 0.386822 | ... | ... | 13'4 | 0'0 | 13'4 | 11420 | 30'6 | 0'0 | 30'6 | ... | ... | -0.60074 |
| 0.372848 | ... | ... | 12'7 | 0'0 | 12'7 | 11440 | 32'0 | 0'0 | 32'0 | ... | ... | -0.61447 |
| 0.358998 | ... | ... | 12'2 | 0'0 | 12'2 | 11460 | 33'3 | 0'0 | 33'3 | ... | ... | -0.627358 |
| 0.345235 | ... | ... | 11'5 | 0'0 | 11'5 | 11480 | 34'6 | 0'0 | 34'6 | ... | ... | -0.640142 |
| 0.33714 | 11'6 | 11'5 | 11'0 | 0'5 | 11'5 | 11500 | 36'1 | 0'0 | 36'1 | ... | ... | -0.652854 |
| 0.317808 | ... | ... | 10'3 | 0'0 | 10'3 | 11520 | 37'5 | 0'0 | 37'5 | ... | ... | -0.664445 |
| 0.305407 | ... | ... | 9'7 | 0'0 | 9'7 | 11540 | 39'0 | 0'0 | 39'0 | ... | ... | -0.677026 |
| 0.293114 | ... | ... | 9'3 | 0'0 | 9'3 | 11560 | 40'4 | 0'0 | 40'4 | ... | ... | -0.6884 |
| 0.280897 | ... | ... | 8'7 | 0'0 | 8'7 | 11580 | 42'0 | 0'0 | 42'0 | ... | ... | -0.699672 |
| 0.279284 | 9'2 | 9'2 | 8'3 | 0'7 | 9'2 | 11600 | 43'5 | 0'0 | 43'5 | ... | ... | -0.709523 |
| 0.264631 | 8'4 | 8'4 | 8'0 | 0'4 | 8'4 | 11620 | 45'1 | 0'0 | 45'1 | ... | ... | -0.720596 |
| 0.246126 | ... | ... | 7'4 | 0'0 | 7'4 | 11640 | 46'5 | 0'0 | 46'5 | ... | ... | -0.73164 |
| 0.235803 | ... | ... | 7'1 | 0'0 | 7'1 | 11660 | 48'2 | 0'0 | 48'2 | ... | ... | -0.741136 |
| 0.225568 | ... | ... | 6'6 | 0'0 | 6'6 | 11680 | 49'7 | 0'0 | 49'7 | ... | ... | -0.750518 |
| 0.215396 | ... | ... | 6'3 | 0'0 | 6'3 | 11700 | 51'4 | 0'0 | 51'4 | ... | ... | -0.759806 |
| 0.205261 | ... | ... | 6'0 | 0'0 | 6'0 | 11720 | 53'1 | 0'0 | 53'1 | ... | ... | -0.769016 |
| 0.195138 | ... | ... | 5'5 | 0'0 | 5'5 | 11740 | 54'6 | 0'0 | 54'6 | ... | ... | -0.778168 |
| 0.185001 | ... | ... | 5'2 | 0'0 | 5'2 | 11760 | 56'3 | 0'0 | 56'3 | ... | ... | -0.787278 |
| 0.177117 | ... | ... | 5'0 | 0'0 | 5'0 | 11780 | 58'1 | 0'0 | 58'1 | ... | ... | -0.794482 |
| 0.169325 | ... | ... | 4'6 | 0'0 | 4'6 | 11800 | 59'6 | 0'0 | 59'6 | ... | ... | -0.803495 |
| 0.131161 | ... | ... | 3'4 | 0'0 | 3'4 | 11900 | 68'5 | 0'0 | 68'5 | ... | ... | -0.835709 |
| 0.10196 | 2'5 | 2'5 | 2'5 | 0'0 | 2'5 | 12000 | 77'6 | 0'0 | 77'6 | ... | ... | -0.86163 |
| 0.079712 | ... | ... | 2'0 | 0'0 | 2'0 | 12100 | 87'1 | 0'0 | 87'1 | ... | ... | -0.881268 |
| 0.064894 | ... | ... | 1'5 | 0'0 | 1'5 | 12200 | 96'5 | 0'0 | 96'5 | ... | ... | -0.897087 |
| 0.050899 | ... | ... | 1'2 | 0'0 | 1'2 | 12300 | 106'2 | 0'0 | 106'2 | ... | ... | -0.909304 |
| 0.040987 | ... | ... | 1'0 | 0'0 | 1'0 | 12400 | 116'0 | 0'0 | 116'0 | ... | ... | -0.918116 |
| 0.035224 | ... | ... | 0'7 | 0'0 | 0'7 | 12500 | 125'7 | 0'0 | 125'7 | ... | ... | -0.923745 |
| 0.029883 | ... | ... | 0'6 | 0'0 | 0'6 | 12600 | 135'6 | 0'0 | 135'6 | ... | ... | -0.928818 |
| 0.024859 | ... | ... | 0'5 | 0'0 | 0'5 | 12700 | 145'5 | 0'0 | 145'5 | ... | ... | -0.933429 |
| 0.020062 | ... | ... | 0'4 | 0'0 | 0'4 | 12800 | 155'4 | 0'0 | 155'4 | ... | ... | -0.937653 |
| 0.01921 | ... | ... | 0'4 | 0'0 | 0'4 | 12900 | 165'4 | 0'0 | 165'4 | ... | ... | -0.939335 |
| 0.014773 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13000 | 175'3 | 0'0 | 175'3 | ... | ... | -0.94298 |
| 0.014207 | ... | ... | 0'3 | 0'0 | 0'3 | 13100 | 185'3 | 0'0 | 185'3 | ... | ... | -0.944269 |
| 0.009949 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 195'2 | 0'0 | 195'2 | ... | ... | -0.947479 |
| 0.0096 | ... | ... | 0'2 | 0'0 | 0'2 | 13300 | 205'2 | 0'0 | 205'2 | ... | ... | -0.948476 |
| 0.00928 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 215'2 | 0'0 | 215'2 | ... | ... | -0.949385 |
| 0.005129 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 225'2 | 0'0 | 225'2 | ... | ... | -0.950217 |
| 0.00497 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 235'2 | 0'0 | 235'2 | ... | ... | -0.95098 |
| 0.004821 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 245'2 | 0'0 | 245'2 | ... | ... | -0.951682 |
| 0.004684 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 255'2 | 0'0 | 255'2 | ... | ... | -0.95233 |
| 0.004556 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 265'2 | 0'0 | 265'2 | ... | ... | -0.952929 |
| 0.004437 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 275'2 | 0'0 | 275'2 | ... | ... | -0.953483 |
| 0.00422 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 295'2 | 0'0 | 295'2 | ... | ... | -0.954477 |
| 0.004028 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 315'2 | 0'0 | 315'2 | ... | ... | -0.95534 |
| 0.003858 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 335'2 | 0'0 | 335'2 | ... | ... | -0.956092 |
| 0.003705 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 355'2 | 0'0 | 355'2 | ... | ... | -0.956751 |
| 0.003567 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 375'2 | 0'0 | 375'2 | ... | ... | -0.957331 |
| 0.003441 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 395'2 | 0'0 | 395'2 | ... | ... | -0.957844 |
| 0.003327 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 415'2 | 0'0 | 415'2 | ... | ... | -0.958297 |
| 0.003222 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 435'2 | 0'0 | 435'2 | ... | ... | -0.9587 |
| 0.003126 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 455'2 | 0'0 | 455'2 | ... | ... | -0.959058 |
| 0.003037 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 475'2 | 0'0 | 475'2 | ... | ... | -0.959376 |
| 0.002954 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 495'2 | 0'0 | 495'2 | ... | ... | -0.959659 |
| 0.002878 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 515'2 | 0'0 | 515'2 | ... | ... | -0.959911 |
| 0.002807 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 535'2 | 0'0 | 535'2 | ... | ... | -0.960135 |
| 0.00274 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 555'2 | 0'0 | 555'2 | ... | ... | -0.960334 |
| 0.002062 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 875'2 | 0'0 | 875'2 | ... | ... | -0.961481 |
| 0.001934 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 975'2 | 0'0 | 975'2 | ... | ... | -0.961401 |
| 0.001829 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1075'2 | 0'0 | 1075'2 | ... | ... | -0.961212 |
| 0.00174 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1175'2 | 0'0 | 1175'2 | ... | ... | -0.960944 |
| 0.001597 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1375'2 | 0'0 | 1375'2 | ... | ... | -0.960242 |
| 0.001364 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1875'2 | 0'0 | 1875'2 | ... | ... | -0.957956 |
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.