Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985101 | ... | ... | 625'0 | -1'6 | 623'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001294 |
| 0.984844 | ... | ... | 605'0 | -1'6 | 603'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001356 |
| 0.984591 | ... | ... | 585'0 | -1'6 | 583'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001422 |
| 0.984342 | ... | ... | 565'0 | -1'6 | 563'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001491 |
| 0.984096 | ... | ... | 545'0 | -1'6 | 543'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001564 |
| 0.983853 | ... | ... | 525'0 | -1'6 | 523'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001642 |
| 0.983614 | ... | ... | 505'0 | -1'6 | 503'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001725 |
| 0.983377 | ... | ... | 485'0 | -1'6 | 483'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001813 |
| 0.983142 | ... | ... | 465'0 | -1'6 | 463'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001908 |
| 0.982911 | ... | ... | 445'0 | -1'6 | 443'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00201 |
| 0.982681 | ... | ... | 425'0 | -1'6 | 423'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00212 |
| 0.982455 | ... | ... | 405'0 | -1'6 | 403'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00224 |
| 0.98223 | ... | ... | 385'0 | -1'6 | 383'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00237 |
| 0.982008 | ... | ... | 365'0 | -1'6 | 363'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002513 |
| 0.981787 | ... | ... | 345'0 | -1'6 | 343'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002669 |
| 0.981569 | ... | ... | 325'0 | -1'6 | 323'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002843 |
| 0.98146 | ... | ... | 315'0 | -1'6 | 313'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002937 |
| 0.981352 | ... | ... | 305'0 | -1'6 | 303'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003036 |
| 0.981245 | ... | ... | 295'0 | -1'6 | 293'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003141 |
| 0.981138 | ... | ... | 285'0 | -1'6 | 283'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003252 |
| 0.981031 | ... | ... | 275'0 | -1'6 | 273'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003371 |
| 0.980925 | ... | ... | 265'0 | -1'6 | 263'2 | 8600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.003498 |
| 0.980819 | ... | ... | 255'0 | -1'6 | 253'2 | 8700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.003633 |
| 0.980714 | ... | ... | 245'0 | -1'6 | 243'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003778 |
| 0.980609 | ... | ... | 235'0 | -1'6 | 233'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003934 |
| 0.980504 | ... | ... | 225'0 | -1'6 | 223'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004102 |
| 0.9804 | ... | ... | 215'0 | -1'6 | 213'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004283 |
| 0.980297 | ... | ... | 205'0 | -1'6 | 203'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004481 |
| 0.980193 | ... | ... | 195'0 | -1'6 | 193'2 | 9300 | 0'1 | -0'1 | 0'2 | ... | ... | -0.004696 |
| 0.980091 | ... | ... | 185'0 | -1'6 | 183'2 | 9400 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.004931 |
| 0.979988 | ... | ... | 175'0 | -1'6 | 173'2 | 9500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.00519 |
| 0.979886 | ... | ... | 165'1 | -1'7 | 163'2 | 9600 | 0'2 | -0'1 | 0'3 | ... | ... | -0.009506 |
| 0.979784 | ... | ... | 155'1 | -1'7 | 153'2 | 9700 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | -0.010046 |
| 0.976325 | ... | ... | 145'1 | -1'6 | 143'3 | 9800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014567 |
| 0.975959 | ... | ... | 135'2 | -1'7 | 133'3 | 9900 | 0'3 | -0'1 | 0'4 | ... | ... | -0.015484 |
| 0.971915 | ... | ... | 125'3 | -1'7 | 123'4 | 10000 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.020517 |
| 0.967462 | ... | ... | 115'5 | -2'0 | 113'5 | 10100 | 0'5 | -0'3 | 1'0 | 0'5 | 0'5 | -0.025903 |
| 0.958932 | 103'0 | 103'0 | 106'0 | -2'1 | 103'7 | 10200 | 0'6 | -0'4 | 1'2 | 0'7 | 0'7 | -0.031792 |
| 0.949685 | 95'0 | 91'6 | 96'4 | -2'3 | 94'1 | 10300 | 1'1 | -0'5 | 1'6 | 1'6 | 1'0 | -0.04567 |
| 0.932833 | ... | ... | 87'1 | -2'4 | 84'5 | 10400 | 1'5 | -0'6 | 2'3 | 2'5 | 1'5 | -0.063456 |
| 0.908979 | ... | ... | 78'2 | -2'7 | 75'3 | 10500 | 2'2 | -1'1 | 3'3 | 3'4 | 2'0 | -0.085213 |
| 0.878684 | 68'4 | 67'2 | 69'5 | -3'2 | 66'3 | 10600 | 3'2 | -1'4 | 4'6 | 5'0 | 3'4 | -0.116478 |
| 0.847393 | ... | ... | ... | ... | 59'4 | 10680 | 4'3 | ... | ... | 5'6 | 3'6 | -0.14843 |
| 0.837882 | 58'5 | 58'1 | 61'2 | -3'3 | 57'7 | 10700 | 4'6 | -1'6 | 6'4 | 7'2 | 3'7 | -0.158093 |
| 0.830447 | ... | ... | ... | ... | 56'1 | 10720 | 5'0 | ... | ... | 4'3 | 4'3 | -0.165654 |
| 0.820897 | ... | ... | ... | ... | 54'4 | 10740 | 5'3 | ... | ... | 5'0 | 5'0 | -0.175334 |
| 0.811336 | ... | ... | ... | ... | 52'7 | 10760 | 5'6 | ... | ... | ... | ... | -0.185015 |
| 0.801736 | ... | ... | ... | ... | 51'2 | 10780 | 6'1 | ... | ... | 7'6 | 7'6 | -0.194726 |
| 0.792075 | 51'4 | 51'4 | 53'3 | -3'6 | 49'5 | 10800 | 6'4 | -2'0 | 8'4 | 9'5 | 6'4 | -0.20449 |
| 0.780659 | ... | ... | ... | ... | 48'1 | 10820 | 7'0 | ... | ... | ... | ... | -0.216002 |
| 0.769289 | ... | ... | ... | ... | 46'5 | 10840 | 7'3 | ... | ... | 9'4 | 9'4 | -0.225879 |
| 0.759425 | ... | ... | ... | ... | 45'0 | 10860 | 7'7 | ... | ... | ... | ... | -0.237401 |
| 0.747966 | ... | ... | ... | ... | 43'4 | 10880 | 8'3 | ... | ... | 11'2 | 8'5 | -0.248931 |
| 0.735124 | ... | ... | 46'1 | -4'0 | 42'1 | 10900 | 8'7 | -2'3 | 11'2 | 12'6 | 8'1 | -0.260499 |
| 0.723616 | ... | ... | ... | ... | 40'5 | 10920 | 9'4 | ... | ... | ... | ... | -0.273395 |
| 0.710826 | 37'4 | 37'4 | ... | ... | 39'2 | 10940 | 10'1 | ... | ... | 12'1 | 9'2 | -0.286228 |
| 0.698054 | ... | ... | ... | ... | 37'7 | 10960 | 10'5 | ... | ... | 13'2 | 10'4 | -0.297951 |
| 0.685265 | ... | ... | ... | ... | 36'4 | 10980 | 11'2 | ... | ... | 14'0 | 10'3 | -0.310851 |
| 0.672423 | 36'0 | 33'1 | 39'3 | -4'2 | 35'1 | 11000 | 12'0 | -2'4 | 14'4 | 16'2 | 10'0 | -0.324713 |
| 0.65866 | ... | ... | ... | ... | 33'7 | 11020 | 12'5 | ... | ... | 16'1 | 11'1 | -0.337653 |
| 0.644939 | 33'5 | 33'5 | ... | ... | 32'5 | 11040 | 13'3 | ... | ... | 13'0 | 13'0 | -0.351459 |
| 0.631222 | ... | ... | ... | ... | 31'3 | 11060 | 14'1 | ... | ... | ... | ... | -0.365252 |
| 0.617473 | ... | ... | ... | ... | 30'1 | 11080 | 15'0 | ... | ... | 15'1 | 15'1 | -0.379647 |
| 0.603158 | 30'1 | 30'1 | 33'3 | -4'3 | 29'0 | 11100 | 15'6 | -2'5 | 18'3 | 20'2 | 15'2 | -0.393443 |
| 0.588901 | 29'7 | 26'5 | ... | ... | 27'7 | 11120 | 16'5 | ... | ... | 20'0 | 16'1 | -0.40775 |
| 0.574664 | 28'2 | 28'2 | ... | ... | 26'6 | 11140 | 17'4 | ... | ... | 18'7 | 17'4 | -0.422028 |
| 0.560409 | 27'4 | 27'2 | ... | ... | 25'5 | 11160 | 18'3 | ... | ... | 23'4 | 18'0 | -0.436315 |
| 0.545936 | 27'0 | 26'1 | ... | ... | 24'5 | 11180 | 19'3 | ... | ... | ... | ... | -0.450813 |
| 0.531533 | 28'4 | 23'6 | 28'0 | -4'3 | 23'5 | 11200 | 20'3 | -2'5 | 23'0 | 26'3 | 19'4 | -0.465231 |
| 0.517161 | 24'2 | 22'5 | ... | ... | 22'5 | 11220 | 21'3 | ... | ... | ... | ... | -0.479609 |
| 0.502783 | 23'5 | 21'6 | ... | ... | 21'5 | 11240 | 22'3 | ... | ... | ... | ... | -0.493985 |
| 0.488529 | 22'2 | 20'5 | ... | ... | 20'6 | 11260 | 23'4 | ... | ... | 25'0 | 24'3 | -0.508229 |
| 0.474356 | ... | ... | ... | ... | 19'7 | 11280 | 24'5 | ... | ... | 25'3 | 23'7 | -0.522383 |
| 0.460228 | 24'0 | 19'0 | 23'2 | -4'2 | 19'0 | 11300 | 25'6 | -2'4 | 28'2 | 28'1 | 23'4 | -0.536485 |
| 0.446513 | ... | ... | ... | ... | 18'2 | 11320 | 26'7 | ... | ... | 28'7 | 27'5 | -0.550571 |
| 0.432446 | 17'5 | 17'2 | ... | ... | 17'3 | 11340 | 28'1 | ... | ... | 30'3 | 30'3 | -0.56419 |
| 0.418878 | 19'3 | 17'0 | ... | ... | 16'5 | 11360 | 29'3 | ... | ... | 28'5 | 28'5 | -0.577708 |
| 0.405372 | ... | ... | ... | ... | 15'7 | 11380 | 30'5 | ... | ... | ... | ... | -0.591156 |
| 0.392605 | 20'0 | 14'4 | 19'2 | -4'0 | 15'2 | 11400 | 31'7 | -2'2 | 34'1 | 33'1 | 31'6 | -0.604568 |
| 0.379199 | 15'4 | 14'3 | ... | ... | 14'4 | 11420 | 33'2 | ... | ... | 32'3 | 32'3 | -0.617191 |
| 0.366618 | 15'4 | 14'0 | ... | ... | 13'7 | 11440 | 34'4 | ... | ... | 39'4 | 35'7 | -0.63055 |
| 0.354121 | 14'0 | 14'0 | ... | ... | 13'2 | 11460 | 35'7 | ... | ... | ... | ... | -0.643033 |
| 0.341678 | 13'2 | 13'2 | ... | ... | 12'5 | 11480 | 37'2 | ... | ... | ... | ... | -0.655454 |
| 0.329261 | 16'4 | 11'7 | 15'6 | -3'6 | 12'0 | 11500 | 38'5 | -2'1 | 40'6 | 43'4 | 34'4 | -0.667842 |
| 0.31684 | ... | ... | ... | ... | 11'3 | 11520 | 40'1 | ... | ... | ... | ... | -0.679078 |
| 0.305611 | 12'0 | 12'0 | ... | ... | 10'7 | 11540 | 41'4 | ... | ... | ... | ... | -0.691409 |
| 0.294467 | 11'5 | 11'1 | ... | ... | 10'3 | 11560 | 43'0 | ... | ... | ... | ... | -0.7025 |
| 0.283385 | 10'5 | 10'5 | ... | ... | 9'7 | 11580 | 44'4 | ... | ... | ... | ... | -0.713523 |
| 0.27234 | 13'4 | 9'1 | 12'7 | -3'4 | 9'3 | 11600 | 46'0 | -1'6 | 47'6 | 46'4 | 42'4 | -0.724502 |
| 0.261308 | 10'0 | 8'6 | ... | ... | 8'7 | 11620 | 47'4 | ... | ... | ... | ... | -0.735461 |
| 0.250264 | ... | ... | ... | ... | 8'3 | 11640 | 49'0 | ... | ... | ... | ... | -0.746423 |
| 0.240822 | 9'2 | 7'7 | ... | ... | 8'0 | 11660 | 50'5 | ... | ... | 51'0 | 51'0 | -0.755778 |
| 0.229758 | ... | ... | ... | ... | 7'4 | 11680 | 52'1 | ... | ... | ... | ... | -0.766745 |
| 0.220393 | 10'5 | 7'3 | 10'4 | -3'3 | 7'1 | 11700 | 53'6 | -1'5 | 55'3 | ... | ... | -0.776008 |
| 0.211068 | 8'5 | 8'0 | ... | ... | 6'6 | 11720 | 55'3 | ... | ... | ... | ... | -0.785225 |
| 0.201763 | 8'1 | 8'0 | ... | ... | 6'3 | 11740 | 57'0 | ... | ... | ... | ... | -0.794413 |
| 0.194429 | 7'6 | 7'1 | ... | ... | 6'1 | 11760 | 58'6 | ... | ... | ... | ... | -0.801633 |
| 0.18518 | 6'6 | 5'6 | ... | ... | 5'6 | 11780 | 60'3 | ... | ... | ... | ... | -0.81075 |
| 0.17799 | 8'6 | 5'1 | 8'4 | -3'0 | 5'4 | 11800 | 62'0 | -1'3 | 63'3 | ... | ... | -0.819894 |
| 0.140549 | 6'1 | 4'0 | 7'0 | -2'7 | 4'1 | 11900 | 70'6 | -1'0 | 71'6 | ... | ... | -0.854496 |
| 0.110851 | 5'5 | 3'0 | 5'5 | -2'4 | 3'1 | 12000 | 79'6 | -0'5 | 80'3 | ... | ... | -0.883319 |
| 0.090047 | 3'6 | 2'4 | 4'5 | -2'1 | 2'4 | 12100 | 89'0 | -0'3 | 89'3 | ... | ... | -0.906038 |
| 0.073068 | 2'7 | 2'0 | 3'6 | -1'6 | 2'0 | 12200 | 98'4 | 0'0 | 98'4 | ... | ... | -0.922212 |
| 0.059862 | 2'7 | 1'6 | 3'0 | -1'3 | 1'5 | 12300 | 108'1 | 0'3 | 107'6 | ... | ... | -0.934566 |
| 0.04719 | 2'1 | 2'1 | 2'4 | -1'2 | 1'2 | 12400 | 117'6 | 0'5 | 117'1 | ... | ... | -0.946279 |
| 0.041539 | 1'1 | 1'0 | 2'0 | -0'7 | 1'1 | 12500 | 127'4 | 0'6 | 126'6 | ... | ... | -0.954332 |
| 0.032969 | 1'6 | 0'7 | 1'6 | -0'7 | 0'7 | 12600 | 137'3 | 1'0 | 136'3 | ... | ... | -0.958713 |
| 0.028082 | ... | ... | 1'3 | -0'5 | 0'6 | 12700 | 147'1 | 1'0 | 146'1 | ... | ... | -0.965999 |
| 0.023443 | ... | ... | 1'2 | -0'5 | 0'5 | 12800 | 157'1 | 1'2 | 155'7 | ... | ... | -0.966495 |
| 0.022479 | 0'5 | 0'5 | 1'0 | -0'3 | 0'5 | 12900 | 167'0 | 1'2 | 165'6 | ... | ... | -0.97001 |
| 0.018231 | 0'7 | 0'5 | 0'7 | -0'3 | 0'4 | 13000 | 177'0 | 1'3 | 175'5 | ... | ... | -0.970245 |
| 0.01405 | ... | ... | 0'7 | -0'4 | 0'3 | 13100 | 186'7 | 1'3 | 185'4 | ... | ... | -0.973397 |
| 0.01355 | ... | ... | 0'6 | -0'3 | 0'3 | 13200 | 196'7 | 1'4 | 195'3 | ... | ... | -0.973445 |
| 0.013093 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 13300 | 206'6 | 1'4 | 205'2 | ... | ... | -0.976321 |
| 0.009192 | 0'4 | 0'4 | 0'4 | -0'2 | 0'2 | 13400 | 216'6 | 1'4 | 215'2 | ... | ... | -0.97623 |
| 0.008905 | ... | ... | 0'4 | -0'2 | 0'2 | 13500 | 226'6 | 1'5 | 225'1 | ... | ... | -0.976138 |
| 0.00864 | ... | ... | 0'3 | -0'1 | 0'2 | 13600 | 236'6 | 1'5 | 235'1 | ... | ... | -0.976047 |
| 0.008393 | ... | ... | 0'3 | -0'1 | 0'2 | 13700 | 246'6 | 1'6 | 245'0 | ... | ... | -0.975957 |
| 0.008163 | ... | ... | 0'3 | -0'1 | 0'2 | 13800 | 256'6 | 1'6 | 255'0 | ... | ... | -0.975866 |
| 0.00795 | ... | ... | 0'3 | -0'1 | 0'2 | 13900 | 266'6 | 1'6 | 265'0 | ... | ... | -0.975776 |
| 0.00775 | ... | ... | 0'3 | -0'1 | 0'2 | 14000 | 276'6 | 1'6 | 275'0 | ... | ... | -0.975685 |
| 0.004191 | ... | ... | 0'2 | -0'1 | 0'1 | 14200 | 296'6 | 1'6 | 295'0 | ... | ... | -0.975506 |
| 0.004003 | ... | ... | 0'2 | -0'1 | 0'1 | 14400 | 316'6 | 1'6 | 315'0 | ... | ... | -0.975327 |
| 0.003835 | ... | ... | 0'2 | -0'1 | 0'1 | 14600 | 336'6 | 1'6 | 335'0 | ... | ... | -0.975149 |
| 0.003685 | ... | ... | 0'2 | -0'1 | 0'1 | 14800 | 356'6 | 1'6 | 355'0 | ... | ... | -0.974971 |
| 0.003549 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 376'6 | 1'6 | 375'0 | ... | ... | -0.974795 |
| 0.003425 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 396'6 | 1'6 | 395'0 | ... | ... | -0.974619 |
| 0.003312 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 416'6 | 1'6 | 415'0 | ... | ... | -0.974444 |
| 0.003209 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 436'6 | 1'6 | 435'0 | ... | ... | -0.97427 |
| 0.003113 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 456'6 | 1'6 | 455'0 | ... | ... | -0.974097 |
| 0.003025 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 476'6 | 1'6 | 475'0 | ... | ... | -0.973924 |
| 0.002944 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 496'6 | 1'6 | 495'0 | ... | ... | -0.973752 |
| 0.002868 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 516'6 | 1'6 | 515'0 | ... | ... | -0.97358 |
| 0.002798 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 536'6 | 1'6 | 535'0 | ... | ... | -0.973409 |
| 0.002732 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 556'6 | 1'6 | 555'0 | ... | ... | -0.973239 |
| 0.002059 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 876'6 | 1'6 | 875'0 | ... | ... | -0.970594 |
| 0.001932 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 976'6 | 1'6 | 975'0 | ... | ... | -0.969795 |
| 0.001827 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1076'6 | 1'6 | 1075'0 | ... | ... | -0.969007 |
| 0.001739 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1176'6 | 1'6 | 1175'0 | ... | ... | -0.968229 |
| 0.001597 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1376'6 | 1'6 | 1375'0 | ... | ... | -0.966704 |
| 0.001365 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1876'6 | 1'6 | 1875'0 | ... | ... | -0.963038 |
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.