Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.964613 | ... | ... | 572'2 | 0'0 | 572'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001441 |
| 0.96311 | ... | ... | 552'2 | 0'0 | 552'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001515 |
| 0.96154 | ... | ... | 532'2 | 0'0 | 532'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001593 |
| 0.959894 | ... | ... | 512'2 | 0'0 | 512'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001676 |
| 0.958164 | ... | ... | 492'2 | 0'0 | 492'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001764 |
| 0.956341 | ... | ... | 472'2 | 0'0 | 472'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001859 |
| 0.954412 | ... | ... | 452'2 | 0'0 | 452'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001961 |
| 0.952365 | ... | ... | 432'2 | 0'0 | 432'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002071 |
| 0.950184 | ... | ... | 412'2 | 0'0 | 412'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002191 |
| 0.947852 | ... | ... | 392'2 | 0'0 | 392'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00232 |
| 0.945347 | ... | ... | 372'2 | 0'0 | 372'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002462 |
| 0.942645 | ... | ... | 352'2 | 0'0 | 352'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002617 |
| 0.939714 | ... | ... | 332'2 | 0'0 | 332'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002789 |
| 0.936519 | ... | ... | 312'2 | 0'0 | 312'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002981 |
| 0.933013 | ... | ... | 292'2 | 0'0 | 292'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003195 |
| 0.92914 | ... | ... | 272'2 | 0'0 | 272'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003438 |
| 0.927044 | ... | ... | 262'2 | 0'0 | 262'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003571 |
| 0.924828 | ... | ... | 252'2 | 0'0 | 252'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003714 |
| 0.92248 | ... | ... | 242'2 | 0'0 | 242'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003868 |
| 0.919985 | ... | ... | 232'2 | 0'0 | 232'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004034 |
| 0.917328 | ... | ... | 222'2 | 0'0 | 222'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004212 |
| 0.914489 | ... | ... | 212'2 | 0'0 | 212'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004406 |
| 0.911447 | ... | ... | 202'2 | 0'0 | 202'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004618 |
| 0.908177 | ... | ... | 192'2 | 0'0 | 192'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004848 |
| 0.904648 | ... | ... | 182'2 | 0'0 | 182'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005102 |
| 0.900823 | ... | ... | 172'2 | 0'0 | 172'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005383 |
| 0.896659 | ... | ... | 162'2 | 0'0 | 162'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005695 |
| 0.892105 | ... | ... | 152'2 | 0'0 | 152'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006044 |
| 0.887092 | ... | ... | 142'2 | 0'0 | 142'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006438 |
| 0.881543 | ... | ... | 132'2 | 0'0 | 132'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006886 |
| 0.875351 | ... | ... | 122'2 | 0'0 | 122'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007401 |
| 0.867142 | ... | ... | 112'3 | 0'0 | 112'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013753 |
| 0.859173 | ... | ... | 102'3 | 0'0 | 102'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014933 |
| 0.848676 | ... | ... | 92'4 | 0'0 | 92'4 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016344 |
| 0.837946 | ... | ... | 82'4 | 0'0 | 82'4 | 9900 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.024455 |
| 0.823783 | ... | ... | 72'5 | 0'0 | 72'5 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.033617 |
| 0.806831 | ... | ... | 62'6 | 0'0 | 62'6 | 10100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.044475 |
| 0.801828 | ... | ... | 60'7 | 0'0 | 60'7 | 10120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.045674 |
| 0.798146 | ... | ... | 58'7 | 0'0 | 58'7 | 10140 | 0'6 | 0'0 | 0'6 | ... | ... | -0.053165 |
| 0.792792 | ... | ... | 57'0 | 0'0 | 57'0 | 10160 | 0'7 | 0'0 | 0'7 | ... | ... | -0.060605 |
| 0.787251 | ... | ... | 55'1 | 0'0 | 55'1 | 10180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.062361 |
| 0.782986 | ... | ... | 53'1 | 0'0 | 53'1 | 10200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.070074 |
| 0.777012 | ... | ... | 51'2 | 0'0 | 51'2 | 10220 | 1'1 | 0'0 | 1'1 | ... | ... | -0.077872 |
| 0.770802 | ... | ... | 49'3 | 0'0 | 49'3 | 10240 | 1'2 | 0'0 | 1'2 | ... | ... | -0.085804 |
| 0.764336 | ... | ... | 47'4 | 0'0 | 47'4 | 10260 | 1'3 | 0'0 | 1'3 | ... | ... | -0.093918 |
| 0.757594 | ... | ... | 45'5 | 0'0 | 45'5 | 10280 | 1'4 | 0'0 | 1'4 | ... | ... | -0.102263 |
| 0.749132 | ... | ... | 43'7 | 0'0 | 43'7 | 10300 | 2'5 | 1'0 | 1'5 | 2'5 | 2'0 | -0.145025 |
| 0.741777 | ... | ... | 42'0 | 0'0 | 42'0 | 10320 | 1'7 | 0'0 | 1'7 | ... | ... | -0.124628 |
| 0.732701 | ... | ... | 40'2 | 0'0 | 40'2 | 10340 | 2'1 | 0'0 | 2'1 | ... | ... | -0.138422 |
| 0.723293 | ... | ... | 38'4 | 0'0 | 38'4 | 10360 | 2'3 | 0'0 | 2'3 | ... | ... | -0.15238 |
| 0.713521 | ... | ... | 36'6 | 0'0 | 36'6 | 10380 | 2'5 | 0'0 | 2'5 | ... | ... | -0.166609 |
| 0.70213 | ... | ... | 35'1 | 0'0 | 35'1 | 10400 | 4'3 | 1'4 | 2'7 | 4'3 | 3'3 | -0.219723 |
| 0.690407 | ... | ... | 33'4 | 0'0 | 33'4 | 10420 | 3'2 | 0'0 | 3'2 | ... | ... | -0.199924 |
| 0.678308 | ... | ... | 31'7 | 0'0 | 31'7 | 10440 | 3'6 | 0'1 | 3'5 | 3'6 | 3'6 | -0.222041 |
| 0.66579 | ... | ... | 30'2 | 0'0 | 30'2 | 10460 | 4'0 | 0'0 | 4'0 | ... | ... | -0.238057 |
| 0.651871 | ... | ... | 28'6 | 0'0 | 28'6 | 10480 | 4'4 | 0'0 | 4'4 | ... | ... | -0.260589 |
| 0.637585 | ... | ... | 27'2 | 0'0 | 27'2 | 10500 | 6'7 | 1'7 | 5'0 | 6'7 | 6'5 | -0.313741 |
| 0.622875 | ... | ... | 25'6 | 0'0 | 25'6 | 10520 | 5'4 | 0'0 | 5'4 | ... | ... | -0.306438 |
| 0.607676 | ... | ... | 24'2 | 0'0 | 24'2 | 10540 | 6'1 | 0'0 | 6'1 | ... | ... | -0.332068 |
| 0.591375 | ... | ... | 22'7 | 0'0 | 22'7 | 10560 | 6'6 | 0'0 | 6'6 | ... | ... | -0.357995 |
| 0.574227 | ... | ... | 21'5 | 0'0 | 21'5 | 10580 | 7'3 | 0'0 | 7'3 | ... | ... | -0.384489 |
| 0.557111 | ... | ... | 20'2 | 0'0 | 20'2 | 10600 | 11'7 | 3'6 | 8'1 | 11'7 | 8'4 | -0.432168 |
| 0.539229 | ... | ... | 19'0 | 0'0 | 19'0 | 10620 | 8'7 | 0'0 | 8'7 | ... | ... | -0.441528 |
| 0.520876 | ... | ... | 17'7 | 0'0 | 17'7 | 10640 | 9'5 | 0'0 | 9'5 | ... | ... | -0.471163 |
| 0.499646 | 13'4 | 13'2 | 16'6 | -3'2 | 13'4 | 10660 | 10'4 | 0'0 | 10'4 | ... | ... | -0.501884 |
| 0.483335 | ... | ... | 15'5 | 0'0 | 15'5 | 10680 | 15'2 | 3'7 | 11'3 | 15'2 | 15'2 | -0.52077 |
| 0.446573 | 12'3 | 10'1 | 14'4 | -4'3 | 10'1 | 10700 | 16'7 | 4'5 | 12'2 | 16'7 | 16'7 | -0.541201 |
| 0.444592 | ... | ... | 13'4 | 0'0 | 13'4 | 10720 | 13'2 | 0'0 | 13'2 | ... | ... | -0.59995 |
| 0.425563 | ... | ... | 12'5 | 0'0 | 12'5 | 10740 | 14'3 | 0'0 | 14'3 | ... | ... | -0.633072 |
| 0.406406 | ... | ... | 11'6 | 0'0 | 11'6 | 10760 | 15'4 | 0'0 | 15'4 | ... | ... | -0.667389 |
| 0.387027 | ... | ... | 10'7 | 0'0 | 10'7 | 10780 | 16'5 | 0'0 | 16'5 | ... | ... | -0.703599 |
| 0.332965 | 8'4 | 7'0 | 10'0 | -3'0 | 7'0 | 10800 | 21'0 | 3'2 | 17'6 | 21'0 | 21'0 | -0.671904 |
| 0.348506 | ... | ... | 9'2 | 0'0 | 9'2 | 10820 | 19'0 | 0'0 | 19'0 | ... | ... | -0.781358 |
| 0.311432 | 7'1 | 7'1 | 8'4 | -1'3 | 7'1 | 10840 | 20'2 | 0'0 | 20'2 | ... | ... | -0.82445 |
| 0.31181 | ... | ... | 7'7 | 0'0 | 7'7 | 10860 | 21'5 | 0'0 | 21'5 | ... | ... | -0.867338 |
| 0.294065 | ... | ... | 7'2 | 0'0 | 7'2 | 10880 | 23'0 | 0'0 | 23'0 | ... | ... | -0.919924 |
| 0.244147 | 6'2 | 4'6 | 6'5 | -1'6 | 4'7 | 10900 | 24'3 | 0'0 | 24'3 | ... | ... | -0.997919 |
| 0.260144 | ... | ... | 6'1 | 0'0 | 6'1 | 10920 | 25'7 | 0'0 | 25'7 | ... | ... | -0.997919 |
| 0.244121 | ... | ... | 5'5 | 0'0 | 5'5 | 10940 | 27'3 | 0'0 | 27'3 | ... | ... | -0.997919 |
| 0.228007 | ... | ... | 5'1 | 0'0 | 5'1 | 10960 | 28'7 | 0'0 | 28'7 | ... | ... | -0.997919 |
| 0.214351 | ... | ... | 4'6 | 0'0 | 4'6 | 10980 | 30'3 | 0'0 | 30'3 | ... | ... | -0.997919 |
| 0.158623 | 4'2 | 2'6 | 4'2 | -1'4 | 2'6 | 11000 | 34'4 | 2'4 | 32'0 | 34'4 | 34'4 | -0.984465 |
| 0.187207 | ... | ... | 4'0 | 0'0 | 4'0 | 11020 | 33'5 | 0'0 | 33'5 | ... | ... | -0.997919 |
| 0.173589 | ... | ... | 3'5 | 0'0 | 3'5 | 11040 | 35'2 | 0'0 | 35'2 | ... | ... | -0.997919 |
| 0.159846 | ... | ... | 3'2 | 0'0 | 3'2 | 11060 | 37'0 | 0'0 | 37'0 | ... | ... | -0.997919 |
| 0.114195 | 1'7 | 1'7 | 3'0 | -1'1 | 1'7 | 11080 | 38'6 | 0'0 | 38'6 | ... | ... | -0.997919 |
| 0.106731 | 1'6 | 1'6 | 2'6 | -1'0 | 1'6 | 11100 | 45'1 | 4'6 | 40'3 | 45'3 | 45'1 | -0.937603 |
| 0.128509 | ... | ... | 2'4 | 0'0 | 2'4 | 11120 | 42'2 | 0'0 | 42'2 | ... | ... | -0.997919 |
| 0.118085 | ... | ... | 2'2 | 0'0 | 2'2 | 11140 | 44'0 | 0'0 | 44'0 | ... | ... | -0.997919 |
| 0.111576 | ... | ... | 2'1 | 0'0 | 2'1 | 11160 | 45'6 | 0'0 | 45'6 | ... | ... | -0.997919 |
| 0.10115 | ... | ... | 1'7 | 0'0 | 1'7 | 11180 | 47'5 | 0'0 | 47'5 | ... | ... | -0.997919 |
| 0.094834 | ... | ... | 1'6 | 0'0 | 1'6 | 11200 | 49'3 | 0'0 | 49'3 | ... | ... | -0.997919 |
| 0.088617 | ... | ... | 1'5 | 0'0 | 1'5 | 11220 | 51'2 | 0'0 | 51'2 | ... | ... | -0.997919 |
| 0.082476 | ... | ... | 1'4 | 0'0 | 1'4 | 11240 | 53'1 | 0'0 | 53'1 | ... | ... | -0.997919 |
| 0.076391 | ... | ... | 1'3 | 0'0 | 1'3 | 11260 | 55'0 | 0'0 | 55'0 | ... | ... | -0.997919 |
| 0.064307 | ... | ... | 1'1 | 0'0 | 1'1 | 11300 | 57'4 | -1'3 | 58'7 | 58'4 | 57'4 | -0.997919 |
| 0.03896 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 11400 | 68'4 | 0'0 | 68'4 | ... | ... | -0.997919 |
| 0.035784 | ... | ... | 0'5 | 0'0 | 0'5 | 11500 | 78'2 | 0'0 | 78'2 | ... | ... | -0.997919 |
| 0.028171 | ... | ... | 0'4 | 0'0 | 0'4 | 11600 | 88'1 | 0'0 | 88'1 | ... | ... | -0.997919 |
| 0.021185 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 98'0 | 0'0 | 98'0 | ... | ... | -0.997919 |
| 0.019868 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 108'0 | 0'0 | 108'0 | ... | ... | -0.997919 |
| 0.013703 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 117'7 | 0'0 | 117'7 | ... | ... | -0.997919 |
| 0.012964 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 127'7 | 0'0 | 127'7 | ... | ... | -0.997919 |
| 0.012316 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 12100 | 137'7 | 0'0 | 137'7 | ... | ... | -0.997919 |
| 0.011741 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 12200 | 147'7 | 0'0 | 147'7 | ... | ... | -0.997919 |
| 0.011229 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 157'7 | 0'0 | 157'7 | ... | ... | -0.997919 |
| 0.010767 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 167'6 | 0'0 | 167'6 | ... | ... | -0.997919 |
| 0.00593 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 177'6 | 0'0 | 177'6 | ... | ... | -0.997919 |
| 0.005708 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 187'6 | 0'0 | 187'6 | ... | ... | -0.997919 |
| 0.005503 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 197'6 | 0'0 | 197'6 | ... | ... | -0.997919 |
| 0.005316 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 207'6 | 0'0 | 207'6 | ... | ... | -0.997919 |
| 0.005145 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 217'6 | 0'0 | 217'6 | ... | ... | -0.997919 |
| 0.004987 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 227'6 | 0'0 | 227'6 | ... | ... | -0.997919 |
| 0.004839 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 237'6 | 0'0 | 237'6 | ... | ... | -0.997919 |
| 0.004703 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 247'6 | 0'0 | 247'6 | ... | ... | -0.997919 |
| 0.004576 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 257'6 | 0'0 | 257'6 | ... | ... | -0.997919 |
| 0.004458 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 267'6 | 0'0 | 267'6 | ... | ... | -0.997919 |
| 0.004346 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 277'6 | 0'0 | 277'6 | ... | ... | -0.997919 |
| 0.004242 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 287'6 | 0'0 | 287'6 | ... | ... | -0.997919 |
| 0.004144 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 297'6 | 0'0 | 297'6 | ... | ... | -0.997919 |
| 0.004051 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 307'6 | 0'0 | 307'6 | ... | ... | -0.997919 |
| 0.003964 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 317'6 | 0'0 | 317'6 | ... | ... | -0.997919 |
| 0.003881 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 327'6 | 0'0 | 327'6 | ... | ... | -0.997919 |
| 0.003729 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 347'6 | 0'0 | 347'6 | ... | ... | -0.997919 |
| 0.003592 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 367'6 | 0'0 | 367'6 | ... | ... | -0.997919 |
| 0.003466 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 387'6 | 0'0 | 387'6 | ... | ... | -0.997919 |
| 0.003352 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 407'6 | 0'0 | 407'6 | ... | ... | -0.997919 |
| 0.003248 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 427'6 | 0'0 | 427'6 | ... | ... | -0.997919 |
| 0.003152 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 447'6 | 0'0 | 447'6 | ... | ... | -0.997919 |
| 0.003063 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 467'6 | 0'0 | 467'6 | ... | ... | -0.997919 |
| 0.002981 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 487'6 | 0'0 | 487'6 | ... | ... | -0.997919 |
| 0.002905 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 507'6 | 0'0 | 507'6 | ... | ... | -0.997919 |
| 0.002834 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 527'6 | 0'0 | 527'6 | ... | ... | -0.997919 |
| 0.002768 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 547'6 | 0'0 | 547'6 | ... | ... | -0.997919 |
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.