Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999166 | ... | ... | 337'0 | 0'0 | 337'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002723 |
| 0.999166 | ... | ... | 327'0 | 0'0 | 327'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00281 |
| 0.999166 | ... | ... | 317'0 | 0'0 | 317'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002901 |
| 0.999166 | ... | ... | 307'0 | 0'0 | 307'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002998 |
| 0.999166 | ... | ... | 297'0 | 0'0 | 297'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0031 |
| 0.999166 | ... | ... | 287'0 | 0'0 | 287'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003208 |
| 0.999166 | ... | ... | 277'0 | 0'0 | 277'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003322 |
| 0.999166 | ... | ... | 267'0 | 0'0 | 267'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003445 |
| 0.999166 | ... | ... | 257'0 | 0'0 | 257'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003575 |
| 0.999166 | ... | ... | 247'0 | 0'0 | 247'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003715 |
| 0.999166 | ... | ... | 237'0 | 0'0 | 237'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003865 |
| 0.999166 | ... | ... | 227'0 | 0'0 | 227'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004026 |
| 0.999166 | ... | ... | 217'0 | 0'0 | 217'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0042 |
| 0.999166 | ... | ... | 207'0 | 0'0 | 207'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004389 |
| 0.999166 | ... | ... | 197'0 | 0'0 | 197'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004595 |
| 0.999166 | ... | ... | 187'0 | 0'0 | 187'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004819 |
| 0.999166 | ... | ... | 177'0 | 0'0 | 177'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005064 |
| 0.999166 | ... | ... | 167'0 | 0'0 | 167'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005337 |
| 0.999166 | ... | ... | 157'0 | 0'0 | 157'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005638 |
| 0.999166 | ... | ... | 147'1 | 0'0 | 147'1 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005975 |
| 0.999166 | ... | ... | 139'1 | 0'0 | 139'1 | 10080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010857 |
| 0.999166 | ... | ... | 137'1 | 0'0 | 137'1 | 10100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010991 |
| 0.999166 | ... | ... | 135'1 | 0'0 | 135'1 | 10120 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011128 |
| 0.999166 | ... | ... | 133'2 | 0'0 | 133'2 | 10140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011269 |
| 0.999166 | ... | ... | 131'2 | 0'0 | 131'2 | 10160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011414 |
| 0.999166 | ... | ... | 129'2 | 0'0 | 129'2 | 10180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011563 |
| 0.999166 | ... | ... | 127'2 | 0'0 | 127'2 | 10200 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.011715 |
| 0.999166 | ... | ... | 125'2 | 0'0 | 125'2 | 10220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011872 |
| 0.999166 | ... | ... | 123'2 | 0'0 | 123'2 | 10240 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012033 |
| 0.999166 | ... | ... | 121'2 | 0'0 | 121'2 | 10260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016645 |
| 0.999166 | ... | ... | 119'2 | 0'0 | 119'2 | 10280 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016873 |
| 0.999166 | ... | ... | 117'2 | 0'0 | 117'2 | 10300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017108 |
| 0.999166 | ... | ... | 115'2 | 0'0 | 115'2 | 10320 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017349 |
| 0.999166 | ... | ... | 113'2 | 0'0 | 113'2 | 10340 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.017597 |
| 0.999166 | ... | ... | 111'3 | 0'0 | 111'3 | 10360 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017853 |
| 0.999166 | ... | ... | 109'3 | 0'0 | 109'3 | 10380 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018117 |
| 0.999166 | ... | ... | 107'3 | 0'0 | 107'3 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018388 |
| 0.999166 | ... | ... | 105'3 | 0'0 | 105'3 | 10420 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023138 |
| 0.999166 | ... | ... | 103'3 | 0'0 | 103'3 | 10440 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023491 |
| 0.999166 | ... | ... | 101'3 | 0'0 | 101'3 | 10460 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023855 |
| 0.999166 | ... | ... | 99'4 | 0'0 | 99'4 | 10480 | 0'4 | 0'0 | 0'4 | ... | ... | -0.024231 |
| 0.999166 | ... | ... | 97'4 | 0'0 | 97'4 | 10500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.024621 |
| 0.999166 | ... | ... | 95'4 | 0'0 | 95'4 | 10520 | 0'4 | 0'0 | 0'4 | ... | ... | -0.025023 |
| 0.999166 | ... | ... | 93'4 | 0'0 | 93'4 | 10540 | 0'5 | 0'0 | 0'5 | ... | ... | -0.029927 |
| 0.999166 | ... | ... | 91'5 | 0'0 | 91'5 | 10560 | 0'5 | 0'0 | 0'5 | ... | ... | -0.030428 |
| 0.999166 | ... | ... | 89'5 | 0'0 | 89'5 | 10580 | 0'5 | 0'0 | 0'5 | ... | ... | -0.030946 |
| 0.999166 | ... | ... | 87'5 | 0'0 | 87'5 | 10600 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.03586 |
| 0.999166 | ... | ... | 85'5 | 0'0 | 85'5 | 10620 | 0'6 | 0'0 | 0'6 | ... | ... | -0.036487 |
| 0.999166 | ... | ... | 83'6 | 0'0 | 83'6 | 10640 | 0'6 | 0'0 | 0'6 | ... | ... | -0.037138 |
| 0.999166 | ... | ... | 81'6 | 0'0 | 81'6 | 10660 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.042126 |
| 0.999166 | ... | ... | 79'7 | 0'0 | 79'7 | 10680 | 0'7 | 0'0 | 0'7 | ... | ... | -0.0429 |
| 0.999166 | ... | ... | 77'7 | 0'0 | 77'7 | 10700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.047914 |
| 0.999166 | ... | ... | 76'0 | 0'0 | 76'0 | 10720 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | -0.052887 |
| 0.999166 | ... | ... | 74'0 | 0'0 | 74'0 | 10740 | 1'1 | 0'0 | 1'1 | 1'1 | 1'1 | -0.053903 |
| 0.999166 | ... | ... | 72'1 | 0'0 | 72'1 | 10760 | 1'1 | 0'0 | 1'1 | 1'1 | 1'1 | -0.054962 |
| 0.999166 | ... | ... | 70'2 | 0'0 | 70'2 | 10780 | 1'3 | 0'1 | 1'2 | 1'3 | 1'3 | -0.064037 |
| 0.999166 | ... | ... | 68'2 | 0'0 | 68'2 | 10800 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | -0.065331 |
| 0.999166 | ... | ... | 66'3 | 0'0 | 66'3 | 10820 | 1'3 | 0'0 | 1'3 | ... | ... | -0.066685 |
| 0.992962 | ... | ... | 64'4 | 0'0 | 64'4 | 10840 | 1'4 | 0'0 | 1'4 | ... | ... | -0.072034 |
| 0.982944 | ... | ... | 62'5 | 0'0 | 62'5 | 10860 | 1'5 | 0'0 | 1'5 | ... | ... | -0.077435 |
| 0.974424 | ... | ... | 60'6 | 0'0 | 60'6 | 10880 | 1'7 | 0'0 | 1'7 | ... | ... | -0.086534 |
| 0.999166 | 55'0 | 55'0 | 58'7 | -3'7 | 55'0 | 10900 | 2'4 | 0'4 | 2'0 | 2'4 | 2'4 | -0.105198 |
| 0.952869 | ... | ... | 57'1 | 0'0 | 57'1 | 10920 | 2'1 | 0'0 | 2'1 | ... | ... | -0.09762 |
| 0.94587 | ... | ... | 55'2 | 0'0 | 55'2 | 10940 | 2'3 | 0'0 | 2'3 | ... | ... | -0.106687 |
| 0.933624 | ... | ... | 53'4 | 0'0 | 53'4 | 10960 | 2'4 | 0'0 | 2'4 | ... | ... | -0.112496 |
| 0.921955 | ... | ... | 51'6 | 0'0 | 51'6 | 10980 | 2'6 | 0'0 | 2'6 | ... | ... | -0.121635 |
| 0.999166 | 46'0 | 46'0 | 50'0 | -4'0 | 46'0 | 11000 | 3'0 | 0'0 | 3'0 | ... | ... | -0.130793 |
| 0.903852 | ... | ... | 48'1 | 0'0 | 48'1 | 11020 | 3'2 | 0'0 | 3'2 | ... | ... | -0.140006 |
| 0.892687 | ... | ... | 46'3 | 0'0 | 46'3 | 11040 | 3'4 | 0'0 | 3'4 | ... | ... | -0.149307 |
| 0.877765 | ... | ... | 44'6 | 0'0 | 44'6 | 11060 | 3'6 | 0'0 | 3'6 | ... | ... | -0.158726 |
| 0.866851 | ... | ... | 43'0 | 0'0 | 43'0 | 11080 | 4'0 | 0'0 | 4'0 | ... | ... | -0.1683 |
| 0.855855 | ... | ... | 41'2 | 0'0 | 41'2 | 11100 | 4'2 | 0'0 | 4'2 | ... | ... | -0.178061 |
| 0.841447 | ... | ... | 39'5 | 0'0 | 39'5 | 11120 | 4'5 | 0'0 | 4'5 | ... | ... | -0.190486 |
| 0.827171 | ... | ... | 38'0 | 0'0 | 38'0 | 11140 | 5'0 | 0'0 | 5'0 | ... | ... | -0.202967 |
| 0.812932 | ... | ... | 36'3 | 0'0 | 36'3 | 11160 | 5'3 | 0'0 | 5'3 | ... | ... | -0.215555 |
| 0.798646 | ... | ... | 34'6 | 0'0 | 34'6 | 11180 | 5'6 | 0'0 | 5'6 | ... | ... | -0.2283 |
| 0.781732 | ... | ... | 33'2 | 0'0 | 33'2 | 11200 | 5'7 | -0'3 | 6'2 | 6'4 | 5'7 | -0.237239 |
| 0.764955 | ... | ... | 31'6 | 0'0 | 31'6 | 11220 | 6'6 | 0'0 | 6'6 | ... | ... | -0.258124 |
| 0.748205 | ... | ... | 30'2 | 0'0 | 30'2 | 11240 | 7'2 | 0'0 | 7'2 | ... | ... | -0.273136 |
| 0.731387 | ... | ... | 28'6 | 0'0 | 28'6 | 11260 | 7'6 | 0'0 | 7'6 | ... | ... | -0.288299 |
| 0.712641 | ... | ... | 27'3 | 0'0 | 27'3 | 11280 | 8'3 | 0'0 | 8'3 | ... | ... | -0.305091 |
| 0.693977 | ... | ... | 26'0 | 0'0 | 26'0 | 11300 | 9'6 | 0'6 | 9'0 | 9'6 | 9'4 | -0.329112 |
| 0.675283 | ... | ... | 24'5 | 0'0 | 24'5 | 11320 | 9'5 | 0'0 | 9'5 | ... | ... | -0.338827 |
| 0.655233 | ... | ... | 23'3 | 0'0 | 23'3 | 11340 | 10'3 | 0'0 | 10'3 | ... | ... | -0.356911 |
| 0.636331 | ... | ... | 22'0 | 0'0 | 22'0 | 11360 | 11'0 | 0'0 | 11'0 | ... | ... | -0.374129 |
| 0.61533 | ... | ... | 20'7 | 0'0 | 20'7 | 11380 | 11'7 | 0'0 | 11'7 | ... | ... | -0.3931 |
| 0.593224 | 20'0 | 18'0 | 19'5 | 0'3 | 20'0 | 11400 | 13'6 | 1'1 | 12'5 | 14'0 | 13'4 | -0.416065 |
| 0.574412 | ... | ... | 18'4 | 0'0 | 18'4 | 11420 | 13'4 | 0'0 | 13'4 | ... | ... | -0.430292 |
| 0.553571 | ... | ... | 17'3 | 0'0 | 17'3 | 11440 | 16'5 | 2'2 | 14'3 | 16'5 | 16'0 | -0.453436 |
| 0.532606 | ... | ... | 16'2 | 0'0 | 16'2 | 11460 | 16'0 | 0'6 | 15'2 | 16'5 | 16'0 | -0.469042 |
| 0.511409 | ... | ... | 15'2 | 0'0 | 15'2 | 11480 | 16'2 | 0'0 | 16'2 | ... | ... | -0.487585 |
| 0.489436 | 13'6 | 13'0 | 14'2 | -0'4 | 13'6 | 11500 | 17'2 | 0'0 | 17'2 | ... | ... | -0.506861 |
| 0.464915 | 12'0 | 12'0 | 13'3 | -1'3 | 12'0 | 11520 | 18'3 | 0'0 | 18'3 | ... | ... | -0.525926 |
| 0.447825 | ... | ... | 12'3 | 0'0 | 12'3 | 11540 | 19'3 | 0'0 | 19'3 | ... | ... | -0.545343 |
| 0.427485 | ... | ... | 11'5 | 0'0 | 11'5 | 11560 | 20'4 | 0'0 | 20'4 | ... | ... | -0.564436 |
| 0.406476 | ... | ... | 10'6 | 0'0 | 10'6 | 11580 | 21'6 | 0'0 | 21'6 | ... | ... | -0.582855 |
| 0.38839 | 10'2 | 10'2 | 10'0 | 0'2 | 10'2 | 11600 | 23'0 | 0'0 | 23'0 | ... | ... | -0.601146 |
| 0.366097 | ... | ... | 9'2 | 0'0 | 9'2 | 11620 | 24'2 | 0'0 | 24'2 | ... | ... | -0.619391 |
| 0.347203 | ... | ... | 8'5 | 0'0 | 8'5 | 11640 | 25'5 | 0'0 | 25'5 | ... | ... | -0.636507 |
| 0.328433 | ... | ... | 8'0 | 0'0 | 8'0 | 11660 | 27'0 | 0'0 | 27'0 | ... | ... | -0.653459 |
| 0.309685 | ... | ... | 7'3 | 0'0 | 7'3 | 11680 | 28'3 | 0'0 | 28'3 | ... | ... | -0.670321 |
| 0.292775 | ... | ... | 6'7 | 0'0 | 6'7 | 11700 | 29'6 | 0'0 | 29'6 | ... | ... | -0.687165 |
| 0.273952 | ... | ... | 6'2 | 0'0 | 6'2 | 11720 | 31'2 | 0'0 | 31'2 | ... | ... | -0.702364 |
| 0.259361 | ... | ... | 5'7 | 0'0 | 5'7 | 11740 | 32'6 | 0'0 | 32'6 | ... | ... | -0.717418 |
| 0.242686 | ... | ... | 5'3 | 0'0 | 5'3 | 11760 | 34'3 | 0'0 | 34'3 | ... | ... | -0.730463 |
| 0.228471 | ... | ... | 5'0 | 0'0 | 5'0 | 11780 | 36'0 | 0'0 | 36'0 | ... | ... | -0.74325 |
| 0.200242 | 4'0 | 4'0 | 4'5 | -0'5 | 4'0 | 11800 | 37'5 | 0'0 | 37'5 | ... | ... | -0.755827 |
| 0.200431 | ... | ... | 4'2 | 0'0 | 4'2 | 11820 | 39'2 | 0'0 | 39'2 | ... | ... | -0.768239 |
| 0.186472 | ... | ... | 3'7 | 0'0 | 3'7 | 11840 | 40'7 | 0'0 | 40'7 | ... | ... | -0.78053 |
| 0.1756 | ... | ... | 3'5 | 0'0 | 3'5 | 11860 | 42'5 | 0'0 | 42'5 | ... | ... | -0.790335 |
| 0.164908 | ... | ... | 3'3 | 0'0 | 3'3 | 11880 | 44'3 | 0'0 | 44'3 | ... | ... | -0.799912 |
| 0.154355 | ... | ... | 3'1 | 0'0 | 3'1 | 11900 | 46'0 | 0'0 | 46'0 | ... | ... | -0.811846 |
| 0 | ... | ... | ... | ... | ... | 11920 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11940 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11960 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11980 | ... | ... | ... | ... | ... | 0 |
| 0.110141 | 2'1 | 2'1 | 2'1 | 0'0 | 2'1 | 12000 | 55'0 | 0'0 | 55'0 | ... | ... | -0.851317 |
| 0 | ... | ... | ... | ... | ... | 12020 | ... | ... | ... | ... | ... | 0 |
| 0.075464 | ... | ... | 1'3 | 0'0 | 1'3 | 12100 | 64'3 | 0'0 | 64'3 | ... | ... | -0.878601 |
| 0.0506 | 0'7 | 0'7 | 1'0 | -0'1 | 0'7 | 12200 | 73'7 | 0'0 | 73'7 | ... | ... | -0.90007 |
| 0.041651 | ... | ... | 0'6 | 0'0 | 0'6 | 12300 | 83'5 | 0'0 | 83'5 | ... | ... | -0.913217 |
| 0.028713 | ... | ... | 0'4 | 0'0 | 0'4 | 12400 | 93'4 | 0'0 | 93'4 | ... | ... | -0.921741 |
| 0.021549 | ... | ... | 0'3 | 0'0 | 0'3 | 12500 | 103'3 | 0'0 | 103'3 | ... | ... | -0.929172 |
| 0.020165 | ... | ... | 0'3 | 0'0 | 0'3 | 12600 | 113'2 | 0'0 | 113'2 | ... | ... | -0.935752 |
| 0.013888 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 123'2 | 0'0 | 123'2 | ... | ... | -0.938846 |
| 0.013118 | ... | ... | 0'2 | 0'0 | 0'2 | 12800 | 133'1 | 0'0 | 133'1 | ... | ... | -0.944242 |
| 0.007172 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 143'1 | 0'0 | 143'1 | ... | ... | -0.946525 |
| 0.006818 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 153'0 | 0'0 | 153'0 | ... | ... | -0.951111 |
| 0.006503 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 163'0 | 0'0 | 163'0 | ... | ... | -0.952839 |
| 0.006221 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 173'0 | 0'0 | 173'0 | ... | ... | -0.954395 |
| 0.005967 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 183'0 | 0'0 | 183'0 | ... | ... | -0.955805 |
| 0.005737 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 193'0 | 0'0 | 193'0 | ... | ... | -0.957088 |
| 0.005528 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 203'0 | 0'0 | 203'0 | ... | ... | -0.958262 |
| 0 | ... | ... | ... | ... | ... | 13600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 13700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 13800 | 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.