Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.964995 | ... | ... | 343'5 | 0'0 | 343'5 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00271 |
| 0.964034 | ... | ... | 333'5 | 0'0 | 333'5 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002796 |
| 0.963027 | ... | ... | 323'5 | 0'0 | 323'5 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002886 |
| 0.96197 | ... | ... | 313'5 | 0'0 | 313'5 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002982 |
| 0.960861 | ... | ... | 303'5 | 0'0 | 303'5 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003083 |
| 0.959693 | ... | ... | 293'5 | 0'0 | 293'5 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003189 |
| 0.958462 | ... | ... | 283'5 | 0'0 | 283'5 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003303 |
| 0.957162 | ... | ... | 273'5 | 0'0 | 273'5 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003424 |
| 0.955786 | ... | ... | 263'5 | 0'0 | 263'5 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003553 |
| 0.954327 | ... | ... | 253'5 | 0'0 | 253'5 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003691 |
| 0.952775 | ... | ... | 243'5 | 0'0 | 243'5 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003839 |
| 0.951122 | ... | ... | 233'5 | 0'0 | 233'5 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003999 |
| 0.949354 | ... | ... | 223'5 | 0'0 | 223'5 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00417 |
| 0.94746 | ... | ... | 213'5 | 0'0 | 213'5 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004356 |
| 0.945424 | ... | ... | 203'5 | 0'0 | 203'5 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004559 |
| 0.943226 | ... | ... | 193'5 | 0'0 | 193'5 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004779 |
| 0.940845 | ... | ... | 183'5 | 0'0 | 183'5 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005021 |
| 0.938256 | ... | ... | 173'5 | 0'0 | 173'5 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005288 |
| 0.935426 | ... | ... | 163'5 | 0'0 | 163'5 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005584 |
| 0.932316 | ... | ... | 153'5 | 0'0 | 153'5 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.005914 |
| 0.929596 | ... | ... | 145'5 | 0'0 | 145'5 | 10080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006208 |
| 0.928879 | ... | ... | 143'5 | 0'0 | 143'5 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006286 |
| 0.928148 | ... | ... | 141'5 | 0'0 | 141'5 | 10120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006366 |
| 0.9274 | ... | ... | 139'5 | 0'0 | 139'5 | 10140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006447 |
| 0.926636 | ... | ... | 137'5 | 0'0 | 137'5 | 10160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006531 |
| 0.925855 | ... | ... | 135'5 | 0'0 | 135'5 | 10180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006618 |
| 0.925056 | ... | ... | 133'5 | 0'0 | 133'5 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006706 |
| 0.924238 | ... | ... | 131'5 | 0'0 | 131'5 | 10220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006797 |
| 0.923401 | ... | ... | 129'5 | 0'0 | 129'5 | 10240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006891 |
| 0.922545 | ... | ... | 127'5 | 0'0 | 127'5 | 10260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006987 |
| 0.921668 | ... | ... | 125'5 | 0'0 | 125'5 | 10280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007086 |
| 0.920769 | ... | ... | 123'5 | 0'0 | 123'5 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007187 |
| 0.919849 | ... | ... | 121'5 | 0'0 | 121'5 | 10320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007292 |
| 0.918904 | ... | ... | 119'5 | 0'0 | 119'5 | 10340 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007399 |
| 0.917935 | ... | ... | 117'5 | 0'0 | 117'5 | 10360 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007511 |
| 0.916941 | ... | ... | 115'5 | 0'0 | 115'5 | 10380 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007625 |
| 0.91592 | ... | ... | 113'5 | 0'0 | 113'5 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007744 |
| 0.914872 | ... | ... | 111'5 | 0'0 | 111'5 | 10420 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007866 |
| 0.913796 | ... | ... | 109'5 | 0'0 | 109'5 | 10440 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007992 |
| 0.91269 | ... | ... | 107'5 | 0'0 | 107'5 | 10460 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008123 |
| 0.911552 | ... | ... | 105'5 | 0'0 | 105'5 | 10480 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008257 |
| 0.910381 | ... | ... | 103'5 | 0'0 | 103'5 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008395 |
| 0.909175 | ... | ... | 101'5 | 0'0 | 101'5 | 10520 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008539 |
| 0.907933 | ... | ... | 99'5 | 0'0 | 99'5 | 10540 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008689 |
| 0.906653 | ... | ... | 97'5 | 0'0 | 97'5 | 10560 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008844 |
| 0.905333 | ... | ... | 95'5 | 0'0 | 95'5 | 10580 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009005 |
| 0.903972 | ... | ... | 93'5 | 0'0 | 93'5 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009173 |
| 0.902566 | ... | ... | 91'5 | 0'0 | 91'5 | 10620 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009347 |
| 0.901114 | ... | ... | 89'5 | 0'0 | 89'5 | 10640 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009526 |
| 0.899611 | ... | ... | 87'5 | 0'0 | 87'5 | 10660 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009713 |
| 0.898058 | ... | ... | 85'5 | 0'0 | 85'5 | 10680 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009908 |
| 0.95172 | 81'2 | 81'2 | 83'5 | -2'3 | 81'2 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010113 |
| 0.894782 | ... | ... | 81'5 | 0'0 | 81'5 | 10720 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010327 |
| 0.893054 | ... | ... | 79'5 | 0'0 | 79'5 | 10740 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010551 |
| 0.89126 | ... | ... | 77'5 | 0'0 | 77'5 | 10760 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010785 |
| 0.889396 | ... | ... | 75'5 | 0'0 | 75'5 | 10780 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011028 |
| 0.887459 | ... | ... | 73'5 | 0'0 | 73'5 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011283 |
| 0.885442 | ... | ... | 71'5 | 0'0 | 71'5 | 10820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011552 |
| 0.883341 | ... | ... | 69'5 | 0'0 | 69'5 | 10840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011837 |
| 0.881149 | ... | ... | 67'5 | 0'0 | 67'5 | 10860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012136 |
| 0.878861 | ... | ... | 65'5 | 0'0 | 65'5 | 10880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012451 |
| 0.876468 | ... | ... | 63'5 | 0'0 | 63'5 | 10900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021662 |
| 0.871407 | ... | ... | 61'6 | 0'0 | 61'6 | 10920 | 0'2 | 0'0 | 0'2 | ... | ... | -0.022239 |
| 0.868744 | ... | ... | 59'6 | 0'0 | 59'6 | 10940 | 0'2 | 0'0 | 0'2 | ... | ... | -0.02285 |
| 0.86595 | ... | ... | 57'6 | 0'0 | 57'6 | 10960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023496 |
| 0.863011 | ... | ... | 55'6 | 0'0 | 55'6 | 10980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024184 |
| 0.859918 | ... | ... | 53'6 | 0'0 | 53'6 | 11000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.02492 |
| 0.853967 | ... | ... | 51'7 | 0'0 | 51'7 | 11020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.034498 |
| 0.850476 | ... | ... | 49'7 | 0'0 | 49'7 | 11040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.035596 |
| 0.846783 | ... | ... | 47'7 | 0'0 | 47'7 | 11060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.036774 |
| 0.840116 | ... | ... | 46'0 | 0'0 | 46'0 | 11080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.046516 |
| 0.835905 | ... | ... | 44'0 | 0'0 | 44'0 | 11100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.04815 |
| 0.828652 | ... | ... | 42'1 | 0'0 | 42'1 | 11120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.058056 |
| 0.823812 | ... | ... | 40'1 | 0'0 | 40'1 | 11140 | 0'5 | 0'0 | 0'5 | ... | ... | -0.060241 |
| 0.815847 | ... | ... | 38'2 | 0'0 | 38'2 | 11160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.070568 |
| 0.807474 | ... | ... | 36'3 | 0'0 | 36'3 | 11180 | 1'1 | 0'2 | 0'7 | 1'1 | 1'1 | -0.094704 |
| 0.798652 | ... | ... | 34'4 | 0'0 | 34'4 | 11200 | 1'4 | 0'4 | 1'0 | 1'4 | 1'3 | -0.116838 |
| 0.78669 | ... | ... | 32'6 | 0'0 | 32'6 | 11220 | 1'2 | 0'0 | 1'2 | ... | ... | -0.109474 |
| 0.776823 | ... | ... | 30'7 | 0'0 | 30'7 | 11240 | 2'1 | 0'6 | 1'3 | 2'1 | 2'1 | -0.153531 |
| 0.763807 | ... | ... | 29'1 | 0'0 | 29'1 | 11260 | 2'2 | 0'5 | 1'5 | 2'2 | 2'2 | -0.164992 |
| 0.750195 | ... | ... | 27'3 | 0'0 | 27'3 | 11280 | 1'7 | 0'0 | 1'7 | ... | ... | -0.157214 |
| 0.735895 | ... | ... | 25'5 | 0'0 | 25'5 | 11300 | 3'0 | 0'7 | 2'1 | 3'2 | 3'0 | -0.207296 |
| 0.718651 | ... | ... | 24'0 | 0'0 | 24'0 | 11320 | 2'4 | 0'0 | 2'4 | ... | ... | -0.200295 |
| 0.700746 | ... | ... | 22'3 | 0'0 | 22'3 | 11340 | 3'6 | 0'7 | 2'7 | 3'6 | 3'6 | -0.250815 |
| 0.680269 | ... | ... | 20'7 | 0'0 | 20'7 | 11360 | 3'3 | 0'0 | 3'3 | ... | ... | -0.253803 |
| 0.660771 | ... | ... | 19'2 | 0'0 | 19'2 | 11380 | 3'6 | 0'0 | 3'6 | ... | ... | -0.279669 |
| 0.689758 | 14'4 | 14'4 | 17'7 | -3'3 | 14'4 | 11400 | 5'0 | 0'5 | 4'3 | 5'4 | 5'0 | -0.325225 |
| 0.614603 | ... | ... | 16'3 | 0'0 | 16'3 | 11420 | 4'7 | 0'0 | 4'7 | ... | ... | -0.343463 |
| 0.589754 | ... | ... | 15'0 | 0'0 | 15'0 | 11440 | 5'4 | 0'0 | 5'4 | ... | ... | -0.377731 |
| 0.563356 | ... | ... | 13'6 | 0'0 | 13'6 | 11460 | 6'2 | 0'0 | 6'2 | ... | ... | -0.414496 |
| 0.543613 | 10'1 | 10'0 | 12'4 | -2'3 | 10'1 | 11480 | 7'0 | 0'0 | 7'0 | ... | ... | -0.452125 |
| 0.508182 | 9'0 | 8'7 | 11'3 | -2'3 | 9'0 | 11500 | 7'7 | 0'0 | 7'7 | ... | ... | -0.491396 |
| 0.479606 | ... | ... | 10'2 | 0'0 | 10'2 | 11520 | 8'6 | 0'0 | 8'6 | ... | ... | -0.531885 |
| 0.450644 | ... | ... | 9'2 | 0'0 | 9'2 | 11540 | 9'6 | 0'0 | 9'6 | ... | ... | -0.573216 |
| 0.422062 | ... | ... | 8'3 | 0'0 | 8'3 | 11560 | 10'7 | 0'0 | 10'7 | ... | ... | -0.614295 |
| 0.393213 | ... | ... | 7'4 | 0'0 | 7'4 | 11580 | 12'0 | 0'0 | 12'0 | ... | ... | -0.656712 |
| 0.339607 | 5'1 | 5'1 | 6'6 | -1'5 | 5'1 | 11600 | 13'2 | 0'0 | 13'2 | ... | ... | -0.697998 |
| 0.337527 | ... | ... | 6'0 | 0'0 | 6'0 | 11620 | 14'4 | 0'0 | 14'4 | ... | ... | -0.741383 |
| 0.311459 | ... | ... | 5'3 | 0'0 | 5'3 | 11640 | 15'7 | 0'0 | 15'7 | ... | ... | -0.78276 |
| 0.28798 | ... | ... | 4'7 | 0'0 | 4'7 | 11660 | 17'3 | 0'0 | 17'3 | ... | ... | -0.820486 |
| 0.264798 | ... | ... | 4'3 | 0'0 | 4'3 | 11680 | 18'7 | 0'0 | 18'7 | ... | ... | -0.860921 |
| 0.215985 | 3'0 | 3'0 | 3'7 | -0'7 | 3'0 | 11700 | 20'3 | 0'0 | 20'3 | ... | ... | -0.907143 |
| 0.222021 | ... | ... | 3'4 | 0'0 | 3'4 | 11720 | 22'0 | 0'0 | 22'0 | ... | ... | -0.951588 |
| 0.202611 | ... | ... | 3'1 | 0'0 | 3'1 | 11740 | 23'5 | 0'0 | 23'5 | ... | ... | -0.999687 |
| 0.183286 | ... | ... | 2'6 | 0'0 | 2'6 | 11760 | 25'2 | 0'0 | 25'2 | ... | ... | -0.999687 |
| 0.163839 | ... | ... | 2'3 | 0'0 | 2'3 | 11780 | 30'2 | 3'3 | 26'7 | 30'2 | 30'2 | -0.831093 |
| 0.133713 | 1'6 | 1'4 | 2'1 | -0'3 | 1'6 | 11800 | 31'7 | 3'2 | 28'5 | 31'7 | 31'7 | -0.850408 |
| 0.134174 | ... | ... | 1'7 | 0'0 | 1'7 | 11820 | 30'3 | 0'0 | 30'3 | ... | ... | -0.999687 |
| 0.102145 | 1'2 | 1'2 | 1'6 | -0'4 | 1'2 | 11840 | 32'2 | 0'0 | 32'2 | ... | ... | -0.999687 |
| 0.110254 | ... | ... | 1'4 | 0'0 | 1'4 | 11860 | 34'0 | 0'0 | 34'0 | ... | ... | -0.999687 |
| 0.101344 | ... | ... | 1'3 | 0'0 | 1'3 | 11880 | 35'7 | 0'0 | 35'7 | ... | ... | -0.999687 |
| 0.092671 | ... | ... | 1'2 | 0'0 | 1'2 | 11900 | 37'6 | 0'0 | 37'6 | ... | ... | -0.999687 |
| 0.084184 | ... | ... | 1'1 | 0'0 | 1'1 | 11920 | 39'4 | 0'0 | 39'4 | ... | ... | -0.999687 |
| 0.075828 | ... | ... | 1'0 | 0'0 | 1'0 | 11940 | 41'4 | 0'0 | 41'4 | ... | ... | -0.999687 |
| 0.046161 | 0'4 | 0'4 | 0'7 | -0'3 | 0'4 | 11960 | 43'3 | 0'0 | 43'3 | ... | ... | -0.999687 |
| 0.059281 | ... | ... | 0'6 | 0'0 | 0'6 | 11980 | 45'2 | 0'0 | 45'2 | ... | ... | -0.999687 |
| 0.035547 | 0'4 | 0'3 | 0'5 | -0'2 | 0'3 | 12000 | 47'1 | 0'0 | 47'1 | ... | ... | -0.999687 |
| 0.049636 | ... | ... | 0'5 | 0'0 | 0'5 | 12020 | 49'1 | 0'0 | 49'1 | ... | ... | -0.999687 |
| 0.041388 | ... | ... | 0'4 | 0'0 | 0'4 | 12040 | 51'0 | 0'0 | 51'0 | ... | ... | -0.999687 |
| 0.040371 | ... | ... | 0'4 | 0'0 | 0'4 | 12060 | 53'0 | 0'0 | 53'0 | ... | ... | -0.999687 |
| 0.032042 | ... | ... | 0'3 | 0'0 | 0'3 | 12080 | 54'7 | 0'0 | 54'7 | ... | ... | -0.999687 |
| 0.031289 | ... | ... | 0'3 | 0'0 | 0'3 | 12100 | 56'7 | 0'0 | 56'7 | ... | ... | -0.999687 |
| 0.030578 | ... | ... | 0'3 | 0'0 | 0'3 | 12120 | 58'7 | 0'0 | 58'7 | ... | ... | -0.999687 |
| 0.022134 | ... | ... | 0'2 | 0'0 | 0'2 | 12140 | 60'6 | 0'0 | 60'6 | ... | ... | -0.999687 |
| 0.020744 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 66'6 | 0'0 | 66'6 | ... | ... | -0.999687 |
| 0.011009 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 76'5 | 0'0 | 76'5 | ... | ... | -0.999687 |
| 0.010078 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 86'5 | 0'0 | 86'5 | ... | ... | -0.999687 |
| 0.00931 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 96'5 | 0'0 | 96'5 | ... | ... | -0.999687 |
| 0.008668 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 106'5 | 0'0 | 106'5 | ... | ... | -0.999687 |
| 0.008122 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 116'5 | 0'0 | 116'5 | ... | ... | -0.999687 |
| 0.00765 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 126'5 | 0'0 | 126'5 | ... | ... | -0.999687 |
| 0.007239 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 136'5 | 0'0 | 136'5 | ... | ... | -0.999687 |
| 0.006877 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 146'5 | 0'0 | 146'5 | ... | ... | -0.999687 |
| 0.006556 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 156'5 | 0'0 | 156'5 | ... | ... | -0.999687 |
| 0.006269 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 166'5 | 0'0 | 166'5 | ... | ... | -0.999687 |
| 0.006009 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 176'5 | 0'0 | 176'5 | ... | ... | -0.999687 |
| 0.005776 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 186'5 | 0'0 | 186'5 | ... | ... | -0.999687 |
| 0.005563 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 196'5 | 0'0 | 196'5 | ... | ... | -0.999687 |
| 0.005367 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 206'5 | 0'0 | 206'5 | ... | ... | -0.999687 |
| 0.005188 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 216'5 | 0'0 | 216'5 | ... | ... | -0.999687 |
| 0.005024 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 226'5 | 0'0 | 226'5 | ... | ... | -0.999687 |
| 0.004872 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 236'5 | 0'0 | 236'5 | ... | ... | -0.999687 |
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.