Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959398 | ... | ... | 564'2 | 0'0 | 564'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00147 |
| 0.957598 | ... | ... | 544'2 | 0'0 | 544'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001546 |
| 0.955715 | ... | ... | 524'2 | 0'0 | 524'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001626 |
| 0.95374 | ... | ... | 504'2 | 0'0 | 504'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001712 |
| 0.951663 | ... | ... | 484'2 | 0'0 | 484'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001804 |
| 0.949471 | ... | ... | 464'2 | 0'0 | 464'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001902 |
| 0.94715 | ... | ... | 444'2 | 0'0 | 444'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002008 |
| 0.944685 | ... | ... | 424'2 | 0'0 | 424'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002123 |
| 0.942057 | ... | ... | 404'2 | 0'0 | 404'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002247 |
| 0.939244 | ... | ... | 384'2 | 0'0 | 384'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002383 |
| 0.936221 | ... | ... | 364'2 | 0'0 | 364'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002531 |
| 0.932955 | ... | ... | 344'2 | 0'0 | 344'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002695 |
| 0.929411 | ... | ... | 324'2 | 0'0 | 324'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002876 |
| 0.925543 | ... | ... | 304'2 | 0'0 | 304'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003079 |
| 0.921295 | ... | ... | 284'2 | 0'0 | 284'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003307 |
| 0.916596 | ... | ... | 264'2 | 0'0 | 264'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003566 |
| 0.914051 | ... | ... | 254'2 | 0'0 | 254'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003709 |
| 0.911359 | ... | ... | 244'2 | 0'0 | 244'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003862 |
| 0.908503 | ... | ... | 234'2 | 0'0 | 234'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004028 |
| 0.905467 | ... | ... | 224'2 | 0'0 | 224'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004206 |
| 0.90223 | ... | ... | 214'2 | 0'0 | 214'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004401 |
| 0.898768 | ... | ... | 204'2 | 0'0 | 204'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004613 |
| 0.895054 | ... | ... | 194'2 | 0'0 | 194'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004843 |
| 0.891057 | ... | ... | 184'2 | 0'0 | 184'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005097 |
| 0.886736 | ... | ... | 174'2 | 0'0 | 174'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005379 |
| 0.882046 | ... | ... | 164'2 | 0'0 | 164'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00569 |
| 0.876931 | ... | ... | 154'2 | 0'0 | 154'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006039 |
| 0.871322 | ... | ... | 144'2 | 0'0 | 144'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006433 |
| 0.865134 | ... | ... | 134'2 | 0'0 | 134'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006881 |
| 0.858261 | ... | ... | 124'2 | 0'0 | 124'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007397 |
| 0.850565 | ... | ... | 114'2 | 0'0 | 114'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007997 |
| 0.841868 | ... | ... | 104'2 | 0'0 | 104'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008703 |
| 0.830806 | ... | ... | 94'3 | 0'0 | 94'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016337 |
| 0.819264 | ... | ... | 84'3 | 0'0 | 84'3 | 9800 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.024446 |
| 0.804494 | ... | ... | 74'4 | 0'0 | 74'4 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.027297 |
| 0.785734 | ... | ... | 64'6 | 0'0 | 64'6 | 10000 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.050395 |
| 0.761942 | ... | ... | 55'1 | 0'0 | 55'1 | 10100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.06422 |
| 0.757324 | ... | ... | 53'1 | 0'0 | 53'1 | 10120 | 1'0 | 0'0 | 1'0 | ... | ... | -0.072213 |
| 0.751272 | ... | ... | 51'2 | 0'0 | 51'2 | 10140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.080311 |
| 0.744979 | ... | ... | 49'3 | 0'0 | 49'3 | 10160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.082954 |
| 0.738428 | ... | ... | 47'4 | 0'0 | 47'4 | 10180 | 1'2 | 0'0 | 1'2 | ... | ... | -0.091571 |
| 0.731594 | ... | ... | 45'5 | 0'0 | 45'5 | 10200 | 2'2 | 0'7 | 1'3 | 2'2 | 1'7 | -0.133368 |
| 0.724456 | ... | ... | 43'6 | 0'0 | 43'6 | 10220 | 1'5 | 0'0 | 1'5 | ... | ... | -0.114827 |
| 0.715867 | ... | ... | 42'0 | 0'0 | 42'0 | 10240 | 1'6 | 0'0 | 1'6 | ... | ... | -0.124264 |
| 0.706969 | ... | ... | 40'2 | 0'0 | 40'2 | 10260 | 2'1 | 0'1 | 2'0 | 2'1 | 1'7 | -0.143614 |
| 0.697733 | ... | ... | 38'4 | 0'0 | 38'4 | 10280 | 2'2 | 0'0 | 2'2 | ... | ... | -0.153885 |
| 0.688126 | ... | ... | 36'6 | 0'0 | 36'6 | 10300 | 4'0 | 1'3 | 2'5 | 4'0 | 2'7 | -0.211261 |
| 0.712967 | 31'3 | 31'3 | 35'1 | -3'6 | 31'3 | 10320 | 2'7 | 0'0 | 2'7 | ... | ... | -0.188763 |
| 0.66674 | ... | ... | 33'3 | 0'0 | 33'3 | 10340 | 3'2 | 0'0 | 3'2 | ... | ... | -0.2085 |
| 0.654977 | ... | ... | 31'6 | 0'0 | 31'6 | 10360 | 3'5 | 0'0 | 3'5 | ... | ... | -0.228527 |
| 0.642002 | ... | ... | 30'2 | 0'0 | 30'2 | 10380 | 4'0 | 0'0 | 4'0 | ... | ... | -0.249042 |
| 0.682328 | 24'5 | 22'4 | 28'5 | -6'1 | 22'4 | 10400 | 6'4 | 2'1 | 4'3 | 6'4 | 5'1 | -0.30848 |
| 0.615599 | ... | ... | 27'1 | 0'0 | 27'1 | 10420 | 4'7 | 0'0 | 4'7 | ... | ... | -0.294865 |
| 0.601365 | ... | ... | 25'5 | 0'0 | 25'5 | 10440 | 5'3 | 0'0 | 5'3 | ... | ... | -0.320087 |
| 0.586623 | ... | ... | 24'1 | 0'0 | 24'1 | 10460 | 6'0 | 0'0 | 6'0 | ... | ... | -0.348023 |
| 0.570939 | ... | ... | 22'6 | 0'0 | 22'6 | 10480 | 6'5 | 0'0 | 6'5 | ... | ... | -0.376494 |
| 0.563706 | 19'0 | 18'0 | 21'3 | -3'3 | 18'0 | 10500 | 10'2 | 3'0 | 7'2 | 10'2 | 8'2 | -0.425319 |
| 0.537975 | ... | ... | 20'1 | 0'0 | 20'1 | 10520 | 7'7 | 0'0 | 7'7 | ... | ... | -0.43651 |
| 0.520765 | ... | ... | 18'7 | 0'0 | 18'7 | 10540 | 8'5 | 0'0 | 8'5 | ... | ... | -0.469229 |
| 0.50309 | ... | ... | 17'5 | 0'0 | 17'5 | 10560 | 9'3 | 0'0 | 9'3 | ... | ... | -0.503429 |
| 0.478508 | 14'4 | 13'1 | 16'4 | -3'2 | 13'2 | 10580 | 10'2 | 0'0 | 10'2 | ... | ... | -0.539063 |
| 0.466682 | ... | ... | 15'3 | 0'0 | 15'3 | 10600 | 15'3 | 4'2 | 11'1 | 15'3 | 15'3 | -0.547648 |
| 0.448294 | ... | ... | 14'3 | 0'0 | 14'3 | 10620 | 16'1 | 4'0 | 12'1 | 16'1 | 13'7 | -0.574332 |
| 0.429614 | ... | ... | 13'3 | 0'0 | 13'3 | 10640 | 13'1 | 0'0 | 13'1 | ... | ... | -0.655423 |
| 0.410551 | ... | ... | 12'3 | 0'0 | 12'3 | 10660 | 14'1 | 0'0 | 14'1 | ... | ... | -0.699783 |
| 0.391927 | ... | ... | 11'4 | 0'0 | 11'4 | 10680 | 15'2 | 0'0 | 15'2 | ... | ... | -0.745274 |
| 0.339898 | 8'3 | 7'4 | 10'5 | -3'1 | 7'4 | 10700 | 16'3 | 0'0 | 16'3 | ... | ... | -0.797095 |
| 0.354968 | ... | ... | 9'7 | 0'0 | 9'7 | 10720 | 17'5 | 0'0 | 17'5 | ... | ... | -0.85195 |
| 0.336752 | ... | ... | 9'1 | 0'0 | 9'1 | 10740 | 18'7 | 0'0 | 18'7 | ... | ... | -0.924823 |
| 0.318282 | ... | ... | 8'3 | 0'0 | 8'3 | 10760 | 20'1 | 0'0 | 20'1 | ... | ... | -0.99812 |
| 0.30116 | ... | ... | 7'6 | 0'0 | 7'6 | 10780 | 21'3 | 0'0 | 21'3 | ... | ... | -0.99812 |
| 0.246835 | 5'3 | 4'6 | 7'1 | -2'1 | 5'0 | 10800 | 22'6 | 0'0 | 22'6 | ... | ... | -0.99812 |
| 0.266472 | ... | ... | 6'4 | 0'0 | 6'4 | 10820 | 24'1 | 0'0 | 24'1 | ... | ... | -0.99812 |
| 0.248716 | ... | ... | 5'7 | 0'0 | 5'7 | 10840 | 25'5 | 0'0 | 25'5 | ... | ... | -0.99812 |
| 0.232936 | ... | ... | 5'3 | 0'0 | 5'3 | 10860 | 27'1 | 0'0 | 27'1 | ... | ... | -0.99812 |
| 0.217009 | ... | ... | 4'7 | 0'0 | 4'7 | 10880 | 28'5 | 0'0 | 28'5 | ... | ... | -0.99812 |
| 0.162463 | 2'7 | 2'7 | 4'4 | -1'5 | 2'7 | 10900 | 30'2 | 0'0 | 30'2 | ... | ... | -0.99812 |
| 0.154153 | 2'6 | 2'6 | 4'1 | -1'3 | 2'6 | 10920 | 31'7 | 0'0 | 31'7 | ... | ... | -0.99812 |
| 0.176702 | ... | ... | 3'6 | 0'0 | 3'6 | 10940 | 33'4 | 0'0 | 33'4 | ... | ... | -0.99812 |
| 0.163143 | ... | ... | 3'3 | 0'0 | 3'3 | 10960 | 35'1 | 0'0 | 35'1 | ... | ... | -0.99812 |
| 0.134975 | 2'4 | 2'4 | 3'1 | -0'5 | 2'4 | 10980 | 36'6 | 0'0 | 36'6 | ... | ... | -0.99812 |
| 0.106767 | 2'2 | 1'5 | 2'6 | -1'0 | 1'6 | 11000 | 38'4 | 0'0 | 38'4 | ... | ... | -0.99812 |
| 0.128556 | ... | ... | 2'4 | 0'0 | 2'4 | 11020 | 40'2 | 0'0 | 40'2 | ... | ... | -0.99812 |
| 0.118128 | ... | ... | 2'2 | 0'0 | 2'2 | 11040 | 42'0 | 0'0 | 42'0 | ... | ... | -0.99812 |
| 0.111618 | ... | ... | 2'1 | 0'0 | 2'1 | 11060 | 43'6 | 0'0 | 43'6 | ... | ... | -0.99812 |
| 0.101189 | ... | ... | 1'7 | 0'0 | 1'7 | 11080 | 45'4 | 0'0 | 45'4 | ... | ... | -0.99812 |
| 0.094871 | ... | ... | 1'6 | 0'0 | 1'6 | 11100 | 55'0 | 7'5 | 47'3 | 55'0 | 51'1 | -0.951282 |
| 0.084262 | ... | ... | 1'4 | 0'0 | 1'4 | 11120 | 49'2 | 0'0 | 49'2 | ... | ... | -0.99812 |
| 0.078014 | ... | ... | 1'3 | 0'0 | 1'3 | 11140 | 51'1 | 0'0 | 51'1 | ... | ... | -0.99812 |
| 0.076422 | ... | ... | 1'3 | 0'0 | 1'3 | 11160 | 53'0 | 0'0 | 53'0 | ... | ... | -0.99812 |
| 0.070372 | ... | ... | 1'2 | 0'0 | 1'2 | 11180 | 54'7 | 0'0 | 54'7 | ... | ... | -0.99812 |
| 0.064333 | ... | ... | 1'1 | 0'0 | 1'1 | 11200 | 56'6 | 0'0 | 56'6 | ... | ... | -0.99812 |
| 0.058281 | ... | ... | 1'0 | 0'0 | 1'0 | 11220 | 58'6 | 0'0 | 58'6 | ... | ... | -0.99812 |
| 0.057184 | ... | ... | 1'0 | 0'0 | 1'0 | 11240 | 60'5 | 0'0 | 60'5 | ... | ... | -0.99812 |
| 0.051216 | ... | ... | 0'7 | 0'0 | 0'7 | 11260 | 62'5 | 0'0 | 62'5 | ... | ... | -0.99812 |
| 0.044356 | ... | ... | 0'6 | 0'0 | 0'6 | 11300 | 66'4 | 0'0 | 66'4 | ... | ... | -0.99812 |
| 0.035801 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 76'2 | 0'0 | 76'2 | ... | ... | -0.99812 |
| 0.022749 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 11500 | 86'1 | 0'0 | 86'1 | ... | ... | -0.99812 |
| 0.021197 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 96'0 | 0'0 | 96'0 | ... | ... | -0.99812 |
| 0.01988 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 106'0 | 0'0 | 106'0 | ... | ... | -0.99812 |
| 0.013711 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 11800 | 115'7 | 0'0 | 115'7 | ... | ... | -0.99812 |
| 0.012973 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 125'7 | 0'0 | 125'7 | ... | ... | -0.99812 |
| 0.012324 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 135'7 | 0'0 | 135'7 | ... | ... | -0.99812 |
| 0.01175 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 145'7 | 0'0 | 145'7 | ... | ... | -0.99812 |
| 0.006455 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12200 | 155'6 | 0'0 | 155'6 | ... | ... | -0.99812 |
| 0.006181 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 165'6 | 0'0 | 165'6 | ... | ... | -0.99812 |
| 0.005935 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 175'6 | 0'0 | 175'6 | ... | ... | -0.99812 |
| 0.005713 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 185'6 | 0'0 | 185'6 | ... | ... | -0.99812 |
| 0.005508 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 195'6 | 0'0 | 195'6 | ... | ... | -0.99812 |
| 0.005321 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 205'6 | 0'0 | 205'6 | ... | ... | -0.99812 |
| 0.00515 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 215'6 | 0'0 | 215'6 | ... | ... | -0.99812 |
| 0.004992 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 225'6 | 0'0 | 225'6 | ... | ... | -0.99812 |
| 0.004845 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 235'6 | 0'0 | 235'6 | ... | ... | -0.99812 |
| 0.004708 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 245'6 | 0'0 | 245'6 | ... | ... | -0.99812 |
| 0.004581 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 255'6 | 0'0 | 255'6 | ... | ... | -0.99812 |
| 0.004463 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 265'6 | 0'0 | 265'6 | ... | ... | -0.99812 |
| 0.004351 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 275'6 | 0'0 | 275'6 | ... | ... | -0.99812 |
| 0.004247 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 285'6 | 0'0 | 285'6 | ... | ... | -0.99812 |
| 0.004149 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 295'6 | 0'0 | 295'6 | ... | ... | -0.99812 |
| 0.004056 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 305'6 | 0'0 | 305'6 | ... | ... | -0.99812 |
| 0.003969 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 315'6 | 0'0 | 315'6 | ... | ... | -0.99812 |
| 0.003887 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 325'6 | 0'0 | 325'6 | ... | ... | -0.99812 |
| 0.003808 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 335'6 | 0'0 | 335'6 | ... | ... | -0.99812 |
| 0.003664 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 355'6 | 0'0 | 355'6 | ... | ... | -0.99812 |
| 0.003533 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 375'6 | 0'0 | 375'6 | ... | ... | -0.99812 |
| 0.003413 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 395'6 | 0'0 | 395'6 | ... | ... | -0.99812 |
| 0.003304 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 415'6 | 0'0 | 415'6 | ... | ... | -0.99812 |
| 0.003205 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 435'6 | 0'0 | 435'6 | ... | ... | -0.99812 |
| 0.003112 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 455'6 | 0'0 | 455'6 | ... | ... | -0.99812 |
| 0.003027 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 475'6 | 0'0 | 475'6 | ... | ... | -0.99812 |
| 0.002948 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 495'6 | 0'0 | 495'6 | ... | ... | -0.99812 |
| 0.002874 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 515'6 | 0'0 | 515'6 | ... | ... | -0.99812 |
| 0.002806 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 535'6 | 0'0 | 535'6 | ... | ... | -0.99812 |
| 0.002741 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 555'6 | 0'0 | 555'6 | ... | ... | -0.99812 |
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.