Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.967574 | ... | ... | 347'2 | 0'0 | 347'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002679 |
| 0.9667 | ... | ... | 337'2 | 0'0 | 337'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002763 |
| 0.965785 | ... | ... | 327'2 | 0'0 | 327'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002851 |
| 0.964825 | ... | ... | 317'2 | 0'0 | 317'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002945 |
| 0.963817 | ... | ... | 307'2 | 0'0 | 307'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003044 |
| 0.962757 | ... | ... | 297'2 | 0'0 | 297'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003148 |
| 0.960607 | ... | ... | 287'3 | 0'0 | 287'3 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003259 |
| 0.959397 | ... | ... | 277'3 | 0'0 | 277'3 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003377 |
| 0.958117 | ... | ... | 267'3 | 0'0 | 267'3 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003502 |
| 0.95676 | ... | ... | 257'3 | 0'0 | 257'3 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003636 |
| 0.955319 | ... | ... | 247'3 | 0'0 | 247'3 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00378 |
| 0.953783 | ... | ... | 237'3 | 0'0 | 237'3 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003935 |
| 0.952144 | ... | ... | 227'3 | 0'0 | 227'3 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004102 |
| 0.950389 | ... | ... | 217'3 | 0'0 | 217'3 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004281 |
| 0.948502 | ... | ... | 207'3 | 0'0 | 207'3 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004477 |
| 0.946469 | ... | ... | 197'3 | 0'0 | 197'3 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004691 |
| 0.944269 | ... | ... | 187'3 | 0'0 | 187'3 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004923 |
| 0.941879 | ... | ... | 177'3 | 0'0 | 177'3 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00518 |
| 0.93927 | ... | ... | 167'3 | 0'0 | 167'3 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005464 |
| 0.936409 | ... | ... | 157'3 | 0'0 | 157'3 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005779 |
| 0.933909 | ... | ... | 149'3 | 0'0 | 149'3 | 10080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006059 |
| 0.933252 | ... | ... | 147'3 | 0'0 | 147'3 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006133 |
| 0.93258 | ... | ... | 145'3 | 0'0 | 145'3 | 10120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00621 |
| 0.931894 | ... | ... | 143'3 | 0'0 | 143'3 | 10140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006287 |
| 0.931194 | ... | ... | 141'3 | 0'0 | 141'3 | 10160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006367 |
| 0.930478 | ... | ... | 139'3 | 0'0 | 139'3 | 10180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006449 |
| 0.929746 | ... | ... | 137'3 | 0'0 | 137'3 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006533 |
| 0.928998 | ... | ... | 135'3 | 0'0 | 135'3 | 10220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006619 |
| 0.928232 | ... | ... | 133'3 | 0'0 | 133'3 | 10240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006708 |
| 0.927449 | ... | ... | 131'3 | 0'0 | 131'3 | 10260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006799 |
| 0.926647 | ... | ... | 129'3 | 0'0 | 129'3 | 10280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006892 |
| 0.925826 | ... | ... | 127'3 | 0'0 | 127'3 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006988 |
| 0.924984 | ... | ... | 125'3 | 0'0 | 125'3 | 10320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007087 |
| 0.924122 | ... | ... | 123'3 | 0'0 | 123'3 | 10340 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007189 |
| 0.923238 | ... | ... | 121'3 | 0'0 | 121'3 | 10360 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007293 |
| 0.922332 | ... | ... | 119'3 | 0'0 | 119'3 | 10380 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007401 |
| 0.921403 | ... | ... | 117'3 | 0'0 | 117'3 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007512 |
| 0.920449 | ... | ... | 115'3 | 0'0 | 115'3 | 10420 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007627 |
| 0.91947 | ... | ... | 113'3 | 0'0 | 113'3 | 10440 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.007745 |
| 0.918464 | ... | ... | 111'3 | 0'0 | 111'3 | 10460 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007867 |
| 0.917429 | ... | ... | 109'3 | 0'0 | 109'3 | 10480 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007994 |
| 0.916366 | ... | ... | 107'3 | 0'0 | 107'3 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008124 |
| 0.915272 | ... | ... | 105'3 | 0'0 | 105'3 | 10520 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008258 |
| 0.914146 | ... | ... | 103'3 | 0'0 | 103'3 | 10540 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008397 |
| 0.912987 | ... | ... | 101'3 | 0'0 | 101'3 | 10560 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008541 |
| 0.911793 | ... | ... | 99'3 | 0'0 | 99'3 | 10580 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00869 |
| 0.910563 | ... | ... | 97'3 | 0'0 | 97'3 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008846 |
| 0.909293 | ... | ... | 95'3 | 0'0 | 95'3 | 10620 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009007 |
| 0.907982 | ... | ... | 93'3 | 0'0 | 93'3 | 10640 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009174 |
| 0.906628 | ... | ... | 91'3 | 0'0 | 91'3 | 10660 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009348 |
| 0.905229 | ... | ... | 89'3 | 0'0 | 89'3 | 10680 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009528 |
| 0.903783 | ... | ... | 87'3 | 0'0 | 87'3 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009715 |
| 0.902286 | ... | ... | 85'3 | 0'0 | 85'3 | 10720 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00991 |
| 0.900735 | ... | ... | 83'3 | 0'0 | 83'3 | 10740 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.017274 |
| 0.896795 | ... | ... | 81'4 | 0'0 | 81'4 | 10760 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.017627 |
| 0.895097 | ... | ... | 79'4 | 0'0 | 79'4 | 10780 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017995 |
| 0.893336 | ... | ... | 77'4 | 0'0 | 77'4 | 10800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018379 |
| 0.891505 | ... | ... | 75'4 | 0'0 | 75'4 | 10820 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018782 |
| 0.889602 | ... | ... | 73'4 | 0'0 | 73'4 | 10840 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019204 |
| 0.88762 | ... | ... | 71'4 | 0'0 | 71'4 | 10860 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019648 |
| 0.885554 | ... | ... | 69'4 | 0'0 | 69'4 | 10880 | 0'3 | 0'0 | 0'3 | ... | ... | -0.027161 |
| 0.880896 | ... | ... | 67'5 | 0'0 | 67'5 | 10900 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.027807 |
| 0.87861 | ... | ... | 65'5 | 0'0 | 65'5 | 10920 | 0'3 | 0'0 | 0'3 | ... | ... | -0.028487 |
| 0.876221 | ... | ... | 63'5 | 0'0 | 63'5 | 10940 | 0'3 | 0'0 | 0'3 | ... | ... | -0.029204 |
| 0.871165 | ... | ... | 61'6 | 0'0 | 61'6 | 10960 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.036824 |
| 0.868505 | ... | ... | 59'6 | 0'0 | 59'6 | 10980 | 0'4 | 0'0 | 0'4 | ... | ... | -0.037789 |
| 0.865714 | ... | ... | 57'6 | 0'0 | 57'6 | 11000 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.03881 |
| 0.860171 | ... | ... | 55'7 | 0'0 | 55'7 | 11020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.0466 |
| 0.857043 | ... | ... | 53'7 | 0'0 | 53'7 | 11040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.047922 |
| 0.851118 | ... | ... | 52'0 | 0'0 | 52'0 | 11060 | 0'6 | 0'0 | 0'6 | ... | ... | -0.055825 |
| 0.844989 | ... | ... | 50'1 | 0'0 | 50'1 | 11080 | 0'7 | 0'0 | 0'7 | ... | ... | -0.063695 |
| 0.84122 | ... | ... | 48'1 | 0'0 | 48'1 | 11100 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.0716 |
| 0.8346 | ... | ... | 46'2 | 0'0 | 46'2 | 11120 | 1'0 | 0'0 | 1'0 | ... | ... | -0.073848 |
| 0.827714 | ... | ... | 44'3 | 0'0 | 44'3 | 11140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.08217 |
| 0.820532 | ... | ... | 42'4 | 0'0 | 42'4 | 11160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.090666 |
| 0.810526 | ... | ... | 40'6 | 0'0 | 40'6 | 11180 | 1'4 | 0'0 | 1'4 | ... | ... | -0.1047 |
| 0.802684 | ... | ... | 38'7 | 0'0 | 38'7 | 11200 | 2'1 | 0'4 | 1'5 | 2'2 | 1'5 | -0.132291 |
| 0.792043 | ... | ... | 37'1 | 0'0 | 37'1 | 11220 | 1'7 | 0'0 | 1'7 | ... | ... | -0.12775 |
| 0.781061 | ... | ... | 35'3 | 0'0 | 35'3 | 11240 | 2'1 | 0'0 | 2'1 | ... | ... | -0.14197 |
| 0.769691 | ... | ... | 33'5 | 0'0 | 33'5 | 11260 | 2'1 | -0'2 | 2'3 | 2'1 | 2'1 | -0.147476 |
| 0.75788 | ... | ... | 31'7 | 0'0 | 31'7 | 11280 | 2'6 | 0'0 | 2'6 | ... | ... | -0.175129 |
| 0.743515 | ... | ... | 30'2 | 0'0 | 30'2 | 11300 | 4'0 | 1'0 | 3'0 | 4'0 | 4'0 | -0.216776 |
| 0.728776 | ... | ... | 28'5 | 0'0 | 28'5 | 11320 | 3'3 | 0'0 | 3'3 | ... | ... | -0.209192 |
| 0.713586 | ... | ... | 27'0 | 0'0 | 27'0 | 11340 | 3'6 | 0'0 | 3'6 | ... | ... | -0.228546 |
| 0.696213 | ... | ... | 25'4 | 0'0 | 25'4 | 11360 | 4'2 | 0'0 | 4'2 | ... | ... | -0.25128 |
| 0.736276 | 20'4 | 20'4 | 24'0 | -3'4 | 20'4 | 11380 | 4'6 | 0'0 | 4'6 | ... | ... | -0.2741 |
| 0.660305 | ... | ... | 22'4 | 0'0 | 22'4 | 11400 | 6'6 | 1'4 | 5'2 | 6'6 | 4'5 | -0.321083 |
| 0.641559 | ... | ... | 21'0 | 0'0 | 21'0 | 11420 | 5'6 | 0'0 | 5'6 | ... | ... | -0.320929 |
| 0.621118 | ... | ... | 19'5 | 0'0 | 19'5 | 11440 | 6'3 | 0'0 | 6'3 | ... | ... | -0.347129 |
| 0.600193 | ... | ... | 18'2 | 0'0 | 18'2 | 11460 | 7'1 | 0'0 | 7'1 | ... | ... | -0.375167 |
| 0.578023 | ... | ... | 17'0 | 0'0 | 17'0 | 11480 | 7'6 | 0'0 | 7'6 | ... | ... | -0.402263 |
| 0.553167 | 16'5 | 16'4 | 15'6 | 0'6 | 16'4 | 11500 | 7'7 | -0'5 | 8'4 | 7'7 | 7'4 | -0.427331 |
| 0.532156 | ... | ... | 14'5 | 0'0 | 14'5 | 11520 | 9'3 | 0'0 | 9'3 | ... | ... | -0.461113 |
| 0.508557 | ... | ... | 13'4 | 0'0 | 13'4 | 11540 | 12'2 | 2'0 | 10'2 | 12'2 | 11'6 | -0.491217 |
| 0.48449 | ... | ... | 12'3 | 0'0 | 12'3 | 11560 | 11'1 | 0'0 | 11'1 | ... | ... | -0.522563 |
| 0.460252 | ... | ... | 11'3 | 0'0 | 11'3 | 11580 | 12'1 | 0'0 | 12'1 | ... | ... | -0.554041 |
| 0.422008 | 9'0 | 8'0 | 10'3 | -2'0 | 8'3 | 11600 | 15'6 | 2'5 | 13'1 | 15'6 | 13'4 | -0.566177 |
| 0.411403 | ... | ... | 9'4 | 0'0 | 9'4 | 11620 | 14'2 | 0'0 | 14'2 | ... | ... | -0.618228 |
| 0.386888 | ... | ... | 8'5 | 0'0 | 8'5 | 11640 | 15'3 | 0'0 | 15'3 | ... | ... | -0.651021 |
| 0.363359 | ... | ... | 7'7 | 0'0 | 7'7 | 11660 | 16'5 | 0'0 | 16'5 | ... | ... | -0.682637 |
| 0.322567 | 6'0 | 6'0 | 7'1 | -1'1 | 6'0 | 11680 | 17'7 | 0'0 | 17'7 | ... | ... | -0.715233 |
| 0.290572 | 7'0 | 5'0 | 6'4 | -1'4 | 5'0 | 11700 | 19'2 | 0'0 | 19'2 | ... | ... | -0.745739 |
| 0.27865 | 5'0 | 5'0 | 5'7 | -0'7 | 5'0 | 11720 | 20'5 | 0'0 | 20'5 | ... | ... | -0.777334 |
| 0.273079 | ... | ... | 5'2 | 0'0 | 5'2 | 11740 | 22'0 | 0'0 | 22'0 | ... | ... | -0.81079 |
| 0.253068 | ... | ... | 4'6 | 0'0 | 4'6 | 11760 | 23'4 | 0'0 | 23'4 | ... | ... | -0.841188 |
| 0.235959 | ... | ... | 4'3 | 0'0 | 4'3 | 11780 | 25'1 | 0'0 | 25'1 | ... | ... | -0.867027 |
| 0.219127 | ... | ... | 4'0 | 0'0 | 4'0 | 11800 | 26'6 | 0'0 | 26'6 | ... | ... | -0.894272 |
| 0.20246 | ... | ... | 3'5 | 0'0 | 3'5 | 11820 | 28'3 | 0'0 | 28'3 | ... | ... | -0.924248 |
| 0.185846 | ... | ... | 3'2 | 0'0 | 3'2 | 11840 | 30'0 | 0'0 | 30'0 | ... | ... | -0.960213 |
| 0.17292 | ... | ... | 3'0 | 0'0 | 3'0 | 11860 | 31'5 | 0'0 | 31'5 | ... | ... | -0.999581 |
| 0.139241 | 2'1 | 2'1 | 2'5 | -0'4 | 2'1 | 11880 | 33'3 | 0'0 | 33'3 | ... | ... | -0.999581 |
| 0.151725 | 2'5 | 2'5 | 2'3 | 0'2 | 2'5 | 11900 | 35'1 | 0'0 | 35'1 | ... | ... | -0.999581 |
| 0.131033 | ... | ... | 2'1 | 0'0 | 2'1 | 11920 | 36'7 | 0'0 | 36'7 | ... | ... | -0.999581 |
| 0.122986 | ... | ... | 2'0 | 0'0 | 2'0 | 11940 | 38'6 | 0'0 | 38'6 | ... | ... | -0.999581 |
| 0.110561 | ... | ... | 1'6 | 0'0 | 1'6 | 11960 | 40'4 | 0'0 | 40'4 | ... | ... | -0.999581 |
| 0.102901 | ... | ... | 1'5 | 0'0 | 1'5 | 11980 | 42'3 | 0'0 | 42'3 | ... | ... | -0.999581 |
| 0.095419 | ... | ... | 1'4 | 0'0 | 1'4 | 12000 | 44'2 | 0'0 | 44'2 | ... | ... | -0.999581 |
| 0.071774 | 1'0 | 1'0 | 1'3 | -0'3 | 1'0 | 12020 | 46'0 | 0'0 | 46'0 | ... | ... | -0.999581 |
| 0 | ... | ... | ... | ... | ... | 12040 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 12060 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 12080 | ... | ... | ... | ... | ... | 0 |
| 0.059494 | ... | ... | 0'7 | 0'0 | 0'7 | 12100 | 53'5 | 0'0 | 53'5 | ... | ... | -0.999581 |
| 0 | ... | ... | ... | ... | ... | 12120 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 12140 | ... | ... | ... | ... | ... | 0 |
| 0.042278 | ... | ... | 0'5 | 0'0 | 0'5 | 12200 | 63'2 | 0'0 | 63'2 | ... | ... | -0.999581 |
| 0.026487 | ... | ... | 0'3 | 0'0 | 0'3 | 12300 | 73'1 | 0'0 | 73'1 | ... | ... | -0.999581 |
| 0.017865 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 83'0 | 0'0 | 83'0 | ... | ... | -0.999581 |
| 0.016496 | ... | ... | 0'2 | 0'0 | 0'2 | 12500 | 93'0 | 0'0 | 93'0 | ... | ... | -0.999581 |
| 0.015353 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 102'7 | 0'0 | 102'7 | ... | ... | -0.999581 |
| 0.008328 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 112'7 | 0'0 | 112'7 | ... | ... | -0.999581 |
| 0.00783 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 122'7 | 0'0 | 122'7 | ... | ... | -0.999581 |
| 0.007395 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 132'7 | 0'0 | 132'7 | ... | ... | -0.999581 |
| 0.007015 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 142'7 | 0'0 | 142'7 | ... | ... | -0.999581 |
| 0.006678 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 152'7 | 0'0 | 152'7 | ... | ... | -0.999581 |
| 0.006378 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 162'7 | 0'0 | 162'7 | ... | ... | -0.999581 |
| 0.006108 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 172'7 | 0'0 | 172'7 | ... | ... | -0.999581 |
| 0.005865 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 182'7 | 0'0 | 182'7 | ... | ... | -0.999581 |
| 0.005644 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 192'7 | 0'0 | 192'7 | ... | ... | -0.999581 |
| 0.005441 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 202'7 | 0'0 | 202'7 | ... | ... | -0.999581 |
| 0.005256 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 212'7 | 0'0 | 212'7 | ... | ... | -0.999581 |
| 0.005087 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 222'7 | 0'0 | 222'7 | ... | ... | -0.999581 |
| 0 | ... | ... | ... | ... | ... | 13900 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
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.