Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.978791 | ... | ... | 572'2 | 0'0 | 572'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001429 |
| 0.978034 | ... | ... | 552'2 | 0'0 | 552'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001501 |
| 0.977246 | ... | ... | 532'2 | 0'0 | 532'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001578 |
| 0.976424 | ... | ... | 512'2 | 0'0 | 512'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00166 |
| 0.975563 | ... | ... | 492'2 | 0'0 | 492'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001747 |
| 0.974657 | ... | ... | 472'2 | 0'0 | 472'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00184 |
| 0.973702 | ... | ... | 452'2 | 0'0 | 452'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001941 |
| 0.972689 | ... | ... | 432'2 | 0'0 | 432'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002049 |
| 0.971612 | ... | ... | 412'2 | 0'0 | 412'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002166 |
| 0.970461 | ... | ... | 392'2 | 0'0 | 392'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002293 |
| 0.969224 | ... | ... | 372'2 | 0'0 | 372'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002431 |
| 0.96789 | ... | ... | 352'2 | 0'0 | 352'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002584 |
| 0.96644 | ... | ... | 332'2 | 0'0 | 332'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002752 |
| 0.964857 | ... | ... | 312'2 | 0'0 | 312'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002939 |
| 0.963114 | ... | ... | 292'2 | 0'0 | 292'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003147 |
| 0.961182 | ... | ... | 272'2 | 0'0 | 272'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003383 |
| 0.960132 | ... | ... | 262'2 | 0'0 | 262'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003513 |
| 0.95902 | ... | ... | 252'2 | 0'0 | 252'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003651 |
| 0.957837 | ... | ... | 242'2 | 0'0 | 242'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0038 |
| 0.956577 | ... | ... | 232'2 | 0'0 | 232'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00396 |
| 0.955229 | ... | ... | 222'2 | 0'0 | 222'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004132 |
| 0.953783 | ... | ... | 212'2 | 0'0 | 212'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004319 |
| 0.952227 | ... | ... | 202'2 | 0'0 | 202'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004522 |
| 0.950546 | ... | ... | 192'2 | 0'0 | 192'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004744 |
| 0.948722 | ... | ... | 182'2 | 0'0 | 182'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004987 |
| 0.946734 | ... | ... | 172'2 | 0'0 | 172'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005255 |
| 0.944556 | ... | ... | 162'2 | 0'0 | 162'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005553 |
| 0.942156 | ... | ... | 152'2 | 0'0 | 152'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005884 |
| 0.939495 | ... | ... | 142'2 | 0'0 | 142'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006257 |
| 0.936522 | ... | ... | 132'2 | 0'0 | 132'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006679 |
| 0.933175 | ... | ... | 122'2 | 0'0 | 122'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007162 |
| 0.927192 | ... | ... | 112'3 | 0'0 | 112'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013285 |
| 0.922682 | ... | ... | 102'3 | 0'0 | 102'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01438 |
| 0.915027 | ... | ... | 92'4 | 0'0 | 92'4 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01568 |
| 0.908648 | ... | ... | 82'4 | 0'0 | 82'4 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.023372 |
| 0.898266 | ... | ... | 72'5 | 0'0 | 72'5 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.031971 |
| 0.88572 | ... | ... | 62'6 | 0'0 | 62'6 | 10100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.042018 |
| 0.880632 | ... | ... | 60'7 | 0'0 | 60'7 | 10120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.043074 |
| 0.878202 | ... | ... | 58'7 | 0'0 | 58'7 | 10140 | 0'6 | 0'0 | 0'6 | ... | ... | -0.050091 |
| 0.872809 | ... | ... | 57'0 | 0'0 | 57'0 | 10160 | 0'7 | 0'0 | 0'7 | ... | ... | -0.057039 |
| 0.867257 | ... | ... | 55'1 | 0'0 | 55'1 | 10180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.058567 |
| 0.864321 | ... | ... | 53'1 | 0'0 | 53'1 | 10200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.065723 |
| 0.858382 | ... | ... | 51'2 | 0'0 | 51'2 | 10220 | 1'1 | 0'0 | 1'1 | ... | ... | -0.072926 |
| 0.852239 | ... | ... | 49'3 | 0'0 | 49'3 | 10240 | 1'2 | 0'0 | 1'2 | ... | ... | -0.08022 |
| 0.845868 | ... | ... | 47'4 | 0'0 | 47'4 | 10260 | 1'3 | 0'0 | 1'3 | ... | ... | -0.087646 |
| 0.839251 | ... | ... | 45'5 | 0'0 | 45'5 | 10280 | 1'4 | 0'0 | 1'4 | ... | ... | -0.095241 |
| 0.82968 | ... | ... | 43'7 | 0'0 | 43'7 | 10300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.103045 |
| 0.822509 | ... | ... | 42'0 | 0'0 | 42'0 | 10320 | 1'7 | 0'0 | 1'7 | ... | ... | -0.11563 |
| 0.81243 | ... | ... | 40'2 | 0'0 | 40'2 | 10340 | 2'1 | 0'0 | 2'1 | ... | ... | -0.128192 |
| 0.802087 | ... | ... | 38'4 | 0'0 | 38'4 | 10360 | 2'3 | 0'0 | 2'3 | ... | ... | -0.140821 |
| 0.791436 | ... | ... | 36'6 | 0'0 | 36'6 | 10380 | 2'5 | 0'0 | 2'5 | ... | ... | -0.153607 |
| 0.778141 | ... | ... | 35'1 | 0'0 | 35'1 | 10400 | 3'4 | 0'5 | 2'7 | 3'4 | 3'3 | -0.1836 |
| 0.764642 | ... | ... | 33'4 | 0'0 | 33'4 | 10420 | 3'2 | 0'0 | 3'2 | ... | ... | -0.183435 |
| 0.750879 | ... | ... | 31'7 | 0'0 | 31'7 | 10440 | 3'6 | 0'1 | 3'5 | 3'6 | 3'6 | -0.203395 |
| 0.736791 | ... | ... | 30'2 | 0'0 | 30'2 | 10460 | 4'0 | 0'0 | 4'0 | ... | ... | -0.217265 |
| 0.720518 | ... | ... | 28'6 | 0'0 | 28'6 | 10480 | 4'4 | 0'0 | 4'4 | ... | ... | -0.23726 |
| 0.704037 | ... | ... | 27'2 | 0'0 | 27'2 | 10500 | 5'0 | 0'0 | 5'0 | ... | ... | -0.257226 |
| 0.687263 | ... | ... | 25'6 | 0'0 | 25'6 | 10520 | 5'4 | 0'0 | 5'4 | ... | ... | -0.277326 |
| 0.670111 | ... | ... | 24'2 | 0'0 | 24'2 | 10540 | 6'1 | 0'0 | 6'1 | ... | ... | -0.299681 |
| 0.651287 | ... | ... | 22'7 | 0'0 | 22'7 | 10560 | 6'6 | 0'0 | 6'6 | ... | ... | -0.322012 |
| 0.631174 | ... | ... | 21'5 | 0'0 | 21'5 | 10580 | 7'3 | 0'0 | 7'3 | ... | ... | -0.344504 |
| 0.611865 | ... | ... | 20'2 | 0'0 | 20'2 | 10600 | 8'4 | 0'3 | 8'1 | 8'4 | 8'4 | -0.372054 |
| 0.591384 | ... | ... | 19'0 | 0'0 | 19'0 | 10620 | 8'7 | 0'0 | 8'7 | ... | ... | -0.392635 |
| 0.570138 | ... | ... | 17'7 | 0'0 | 17'7 | 10640 | 9'5 | 0'0 | 9'5 | ... | ... | -0.416951 |
| 0.548857 | ... | ... | 16'6 | 0'0 | 16'6 | 10660 | 10'4 | 0'0 | 10'4 | ... | ... | -0.44216 |
| 0.527415 | ... | ... | 15'5 | 0'0 | 15'5 | 10680 | 11'3 | 0'0 | 11'3 | ... | ... | -0.467501 |
| 0.505686 | ... | ... | 14'4 | 0'0 | 14'4 | 10700 | 12'2 | 0'0 | 12'2 | ... | ... | -0.493186 |
| 0.48378 | ... | ... | 13'4 | 0'0 | 13'4 | 10720 | 13'2 | 0'0 | 13'2 | ... | ... | -0.519114 |
| 0.462131 | ... | ... | 12'5 | 0'0 | 12'5 | 10740 | 14'3 | 0'0 | 14'3 | ... | ... | -0.544713 |
| 0.440549 | ... | ... | 11'6 | 0'0 | 11'6 | 10760 | 15'4 | 0'0 | 15'4 | ... | ... | -0.570258 |
| 0.418904 | ... | ... | 10'7 | 0'0 | 10'7 | 10780 | 16'5 | 0'0 | 16'5 | ... | ... | -0.595964 |
| 0.397064 | ... | ... | 10'0 | 0'0 | 10'0 | 10800 | 17'6 | 0'0 | 17'6 | ... | ... | -0.622063 |
| 0.376098 | ... | ... | 9'2 | 0'0 | 9'2 | 10820 | 19'0 | 0'0 | 19'0 | ... | ... | -0.647095 |
| 0.35506 | ... | ... | 8'4 | 0'0 | 8'4 | 10840 | 20'2 | 0'0 | 20'2 | ... | ... | -0.672419 |
| 0.335414 | ... | ... | 7'7 | 0'0 | 7'7 | 10860 | 21'5 | 0'0 | 21'5 | ... | ... | -0.695988 |
| 0.315831 | ... | ... | 7'2 | 0'0 | 7'2 | 10880 | 23'0 | 0'0 | 23'0 | ... | ... | -0.719722 |
| 0.290111 | 6'2 | 6'2 | 6'5 | -0'3 | 6'2 | 10900 | 24'3 | 0'0 | 24'3 | ... | ... | -0.743856 |
| 0.278545 | ... | ... | 6'1 | 0'0 | 6'1 | 10920 | 25'7 | 0'0 | 25'7 | ... | ... | -0.765401 |
| 0.260995 | ... | ... | 5'5 | 0'0 | 5'5 | 10940 | 27'3 | 0'0 | 27'3 | ... | ... | -0.787173 |
| 0.243446 | ... | ... | 5'1 | 0'0 | 5'1 | 10960 | 28'7 | 0'0 | 28'7 | ... | ... | -0.809425 |
| 0.228484 | ... | ... | 4'6 | 0'0 | 4'6 | 10980 | 30'3 | 0'0 | 30'3 | ... | ... | -0.832461 |
| 0.19869 | 4'2 | 3'6 | 4'2 | -0'4 | 3'6 | 11000 | 32'0 | 0'0 | 32'0 | ... | ... | -0.851758 |
| 0.198986 | ... | ... | 4'0 | 0'0 | 4'0 | 11020 | 33'5 | 0'0 | 33'5 | ... | ... | -0.871622 |
| 0.184293 | ... | ... | 3'5 | 0'0 | 3'5 | 11040 | 35'2 | 0'0 | 35'2 | ... | ... | -0.892421 |
| 0.169526 | ... | ... | 3'2 | 0'0 | 3'2 | 11060 | 37'0 | 0'0 | 37'0 | ... | ... | -0.90803 |
| 0.158164 | ... | ... | 3'0 | 0'0 | 3'0 | 11080 | 38'6 | 0'0 | 38'6 | ... | ... | -0.924199 |
| 0.146928 | ... | ... | 2'6 | 0'0 | 2'6 | 11100 | 40'3 | 0'0 | 40'3 | ... | ... | -0.949931 |
| 0.135768 | ... | ... | 2'4 | 0'0 | 2'4 | 11120 | 42'2 | 0'0 | 42'2 | ... | ... | -0.960393 |
| 0.124626 | ... | ... | 2'2 | 0'0 | 2'2 | 11140 | 44'0 | 0'0 | 44'0 | ... | ... | -0.983804 |
| 0.117586 | ... | ... | 2'1 | 0'0 | 2'1 | 11160 | 45'6 | 0'0 | 45'6 | ... | ... | -0.99782 |
| 0.106512 | ... | ... | 1'7 | 0'0 | 1'7 | 11180 | 47'5 | 0'0 | 47'5 | ... | ... | -0.99782 |
| 0.099735 | ... | ... | 1'6 | 0'0 | 1'6 | 11200 | 49'3 | 0'0 | 49'3 | ... | ... | -0.99782 |
| 0.093087 | ... | ... | 1'5 | 0'0 | 1'5 | 11220 | 51'2 | 0'0 | 51'2 | ... | ... | -0.99782 |
| 0.086544 | ... | ... | 1'4 | 0'0 | 1'4 | 11240 | 53'1 | 0'0 | 53'1 | ... | ... | -0.99782 |
| 0.080082 | ... | ... | 1'3 | 0'0 | 1'3 | 11260 | 55'0 | 0'0 | 55'0 | ... | ... | -0.99782 |
| 0.067296 | ... | ... | 1'1 | 0'0 | 1'1 | 11300 | 57'4 | -1'3 | 58'7 | 58'4 | 57'4 | -0.99782 |
| 0.046195 | ... | ... | 0'6 | 0'0 | 0'6 | 11400 | 68'4 | 0'0 | 68'4 | ... | ... | -0.99782 |
| 0.037124 | ... | ... | 0'5 | 0'0 | 0'5 | 11500 | 78'2 | 0'0 | 78'2 | ... | ... | -0.99782 |
| 0.029127 | ... | ... | 0'4 | 0'0 | 0'4 | 11600 | 88'1 | 0'0 | 88'1 | ... | ... | -0.99782 |
| 0.021846 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 98'0 | 0'0 | 98'0 | ... | ... | -0.99782 |
| 0.02043 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 108'0 | 0'0 | 108'0 | ... | ... | -0.99782 |
| 0.014066 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 117'7 | 0'0 | 117'7 | ... | ... | -0.99782 |
| 0.01328 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 127'7 | 0'0 | 127'7 | ... | ... | -0.99782 |
| 0.012594 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 137'7 | 0'0 | 137'7 | ... | ... | -0.99782 |
| 0.011987 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 147'7 | 0'0 | 147'7 | ... | ... | -0.99782 |
| 0.011448 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 157'7 | 0'0 | 157'7 | ... | ... | -0.99782 |
| 0.010965 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 167'6 | 0'0 | 167'6 | ... | ... | -0.99782 |
| 0.006036 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 177'6 | 0'0 | 177'6 | ... | ... | -0.99782 |
| 0.005803 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 187'6 | 0'0 | 187'6 | ... | ... | -0.99782 |
| 0.005591 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 197'6 | 0'0 | 197'6 | ... | ... | -0.99782 |
| 0.005396 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 207'6 | 0'0 | 207'6 | ... | ... | -0.99782 |
| 0.005218 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 217'6 | 0'0 | 217'6 | ... | ... | -0.99782 |
| 0.005054 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 227'6 | 0'0 | 227'6 | ... | ... | -0.99782 |
| 0.004902 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 237'6 | 0'0 | 237'6 | ... | ... | -0.99782 |
| 0.004761 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 247'6 | 0'0 | 247'6 | ... | ... | -0.99782 |
| 0.004629 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 257'6 | 0'0 | 257'6 | ... | ... | -0.99782 |
| 0.004508 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 267'6 | 0'0 | 267'6 | ... | ... | -0.99782 |
| 0.004393 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 277'6 | 0'0 | 277'6 | ... | ... | -0.99782 |
| 0.004286 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 287'6 | 0'0 | 287'6 | ... | ... | -0.99782 |
| 0.004185 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 297'6 | 0'0 | 297'6 | ... | ... | -0.99782 |
| 0.00409 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 307'6 | 0'0 | 307'6 | ... | ... | -0.99782 |
| 0.004 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 317'6 | 0'0 | 317'6 | ... | ... | -0.99782 |
| 0.003916 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 327'6 | 0'0 | 327'6 | ... | ... | -0.99782 |
| 0.00376 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 347'6 | 0'0 | 347'6 | ... | ... | -0.99782 |
| 0.003619 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 367'6 | 0'0 | 367'6 | ... | ... | -0.99782 |
| 0.003491 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 387'6 | 0'0 | 387'6 | ... | ... | -0.99782 |
| 0.003375 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 407'6 | 0'0 | 407'6 | ... | ... | -0.99782 |
| 0.003269 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 427'6 | 0'0 | 427'6 | ... | ... | -0.99782 |
| 0.003171 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 447'6 | 0'0 | 447'6 | ... | ... | -0.99782 |
| 0.00308 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 467'6 | 0'0 | 467'6 | ... | ... | -0.99782 |
| 0.002997 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 487'6 | 0'0 | 487'6 | ... | ... | -0.99782 |
| 0.002919 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 507'6 | 0'0 | 507'6 | ... | ... | -0.99782 |
| 0.002847 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 527'6 | 0'0 | 527'6 | ... | ... | -0.99782 |
| 0.00278 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 547'6 | 0'0 | 547'6 | ... | ... | -0.99782 |
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.