Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985111 | ... | ... | 625'0 | 0'0 | 625'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00129 |
| 0.984854 | ... | ... | 605'0 | 0'0 | 605'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001352 |
| 0.984602 | ... | ... | 585'0 | 0'0 | 585'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001417 |
| 0.984353 | ... | ... | 565'0 | 0'0 | 565'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001486 |
| 0.984107 | ... | ... | 545'0 | 0'0 | 545'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001559 |
| 0.983865 | ... | ... | 525'0 | 0'0 | 525'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001636 |
| 0.983625 | ... | ... | 505'0 | 0'0 | 505'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001718 |
| 0.983388 | ... | ... | 485'0 | 0'0 | 485'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001806 |
| 0.983154 | ... | ... | 465'0 | 0'0 | 465'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001901 |
| 0.982923 | ... | ... | 445'0 | 0'0 | 445'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002002 |
| 0.982694 | ... | ... | 425'0 | 0'0 | 425'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002111 |
| 0.982467 | ... | ... | 405'0 | 0'0 | 405'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00223 |
| 0.982243 | ... | ... | 385'0 | 0'0 | 385'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002359 |
| 0.982021 | ... | ... | 365'0 | 0'0 | 365'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002501 |
| 0.981801 | ... | ... | 345'0 | 0'0 | 345'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002656 |
| 0.981583 | ... | ... | 325'0 | 0'0 | 325'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002828 |
| 0.981474 | ... | ... | 315'0 | 0'0 | 315'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002921 |
| 0.981366 | ... | ... | 305'0 | 0'0 | 305'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003019 |
| 0.981259 | ... | ... | 295'0 | 0'0 | 295'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003123 |
| 0.981152 | ... | ... | 285'0 | 0'0 | 285'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003233 |
| 0.981045 | ... | ... | 275'0 | 0'0 | 275'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003351 |
| 0.980939 | ... | ... | 265'0 | 0'0 | 265'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003476 |
| 0.980833 | ... | ... | 255'0 | 0'0 | 255'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00361 |
| 0.980728 | ... | ... | 245'0 | 0'0 | 245'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003753 |
| 0.980623 | ... | ... | 235'0 | 0'0 | 235'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003907 |
| 0.980519 | ... | ... | 225'0 | 0'0 | 225'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004072 |
| 0.980415 | ... | ... | 215'0 | 0'0 | 215'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004251 |
| 0.980312 | ... | ... | 205'0 | 0'0 | 205'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004446 |
| 0.980208 | ... | ... | 195'0 | 0'0 | 195'0 | 9300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008112 |
| 0.980106 | ... | ... | 185'0 | 0'0 | 185'0 | 9400 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.008506 |
| 0.980003 | ... | ... | 175'0 | 0'0 | 175'0 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008939 |
| 0.977012 | ... | ... | 165'1 | 0'0 | 165'1 | 9600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.012905 |
| 0.97671 | ... | ... | 155'1 | 0'0 | 155'1 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013621 |
| 0.976383 | ... | ... | 145'1 | 0'0 | 145'1 | 9800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014419 |
| 0.972697 | ... | ... | 135'2 | 0'0 | 135'2 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.019037 |
| 0.968672 | ... | ... | 125'3 | 0'0 | 125'3 | 10000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.027342 |
| 0.960977 | ... | ... | 115'5 | 0'0 | 115'5 | 10100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.035884 |
| 0.949662 | ... | ... | 106'0 | 0'0 | 106'0 | 10200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.044937 |
| 0.934833 | ... | ... | 96'4 | 0'0 | 96'4 | 10300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.060651 |
| 0.916511 | ... | ... | 87'1 | 0'0 | 87'1 | 10400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.079746 |
| 0.887562 | ... | ... | 78'2 | 0'0 | 78'2 | 10500 | 3'3 | 0'0 | 3'3 | ... | ... | -0.107063 |
| 0.854138 | ... | ... | 69'5 | 0'0 | 69'5 | 10600 | 4'6 | 0'0 | 4'6 | ... | ... | -0.141295 |
| 0 | ... | ... | ... | ... | ... | 10680 | ... | ... | ... | ... | ... | 0 |
| 0.816337 | ... | ... | 61'2 | 0'0 | 61'2 | 10700 | 6'4 | 0'0 | 6'4 | ... | ... | -0.181398 |
| 0 | ... | ... | ... | ... | ... | 10720 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10740 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10760 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10780 | 7'6 | ... | ... | 7'6 | 7'6 | -0.212355 |
| 0.771257 | ... | ... | 53'3 | 0'0 | 53'3 | 10800 | 8'0 | -0'4 | 8'4 | 8'2 | 8'0 | -0.219654 |
| 0 | ... | ... | ... | ... | ... | 10820 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10840 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10860 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10880 | ... | ... | ... | ... | ... | 0 |
| 0.719203 | ... | ... | 46'1 | 0'0 | 46'1 | 10900 | 10'5 | -0'5 | 11'2 | 10'5 | 10'5 | -0.272289 |
| 0 | ... | ... | ... | ... | ... | 10920 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10940 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10960 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10980 | ... | ... | ... | ... | ... | 0 |
| 0.662955 | ... | ... | 39'3 | 0'0 | 39'3 | 11000 | 14'0 | -0'4 | 14'4 | 14'4 | 10'0 | -0.331101 |
| 0 | ... | ... | ... | ... | ... | 11020 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11040 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11060 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11080 | ... | ... | ... | ... | ... | 0 |
| 0.602564 | ... | ... | 33'3 | 0'0 | 33'3 | 11100 | 18'3 | 0'0 | 18'3 | ... | ... | -0.394048 |
| 0 | ... | ... | ... | ... | ... | 11120 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11140 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11160 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11180 | ... | ... | ... | ... | ... | 0 |
| 0.540344 | 28'4 | 28'4 | 28'0 | 0'4 | 28'4 | 11200 | 22'4 | -0'4 | 23'0 | 23'2 | 22'4 | -0.455637 |
| 0 | ... | ... | ... | ... | ... | 11220 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11240 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11260 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11280 | ... | ... | ... | ... | ... | 0 |
| 0.480183 | 24'0 | 24'0 | 23'2 | 0'6 | 24'0 | 11300 | 28'1 | -0'1 | 28'2 | 28'1 | 27'0 | -0.517976 |
| 0 | ... | ... | ... | ... | ... | 11320 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11340 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11360 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11380 | ... | ... | ... | ... | ... | 0 |
| 0.422255 | 20'0 | 20'0 | 19'2 | 0'6 | 20'0 | 11400 | 34'1 | 0'0 | 34'1 | ... | ... | -0.577716 |
| 0 | ... | ... | ... | ... | ... | 11420 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11440 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11480 | ... | ... | ... | ... | ... | 0 |
| 0.35959 | 16'4 | 15'2 | 15'6 | -0'4 | 15'2 | 11500 | 40'6 | 0'0 | 40'6 | ... | ... | -0.633524 |
| 0 | ... | ... | ... | ... | ... | 11520 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11540 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11560 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11580 | ... | ... | ... | ... | ... | 0 |
| 0.316059 | 13'4 | 13'4 | 12'7 | 0'5 | 13'4 | 11600 | 47'6 | 0'0 | 47'6 | ... | ... | -0.685857 |
| 0 | ... | ... | ... | ... | ... | 11620 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11640 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11660 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11680 | ... | ... | ... | ... | ... | 0 |
| 0.26588 | 10'5 | 10'5 | 10'4 | 0'1 | 10'5 | 11700 | 55'3 | 0'0 | 55'3 | ... | ... | -0.731952 |
| 0 | ... | ... | ... | ... | ... | 11720 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11740 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11760 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11780 | ... | ... | ... | ... | ... | 0 |
| 0.224625 | 8'6 | 8'5 | 8'4 | 0'1 | 8'5 | 11800 | 63'3 | 0'0 | 63'3 | ... | ... | -0.77301 |
| 0.188815 | ... | ... | 7'0 | 0'0 | 7'0 | 11900 | 71'6 | 0'0 | 71'6 | ... | ... | -0.808501 |
| 0.157229 | 5'5 | 5'5 | 5'5 | 0'0 | 5'5 | 12000 | 80'3 | 0'0 | 80'3 | ... | ... | -0.839659 |
| 0.132149 | ... | ... | 4'5 | 0'0 | 4'5 | 12100 | 89'3 | 0'0 | 89'3 | ... | ... | -0.864218 |
| 0.109922 | ... | ... | 3'6 | 0'0 | 3'6 | 12200 | 98'4 | 0'0 | 98'4 | ... | ... | -0.885841 |
| 0.090449 | ... | ... | 3'0 | 0'0 | 3'0 | 12300 | 107'6 | 0'0 | 107'6 | ... | ... | -0.90463 |
| 0.076249 | ... | ... | 2'4 | 0'0 | 2'4 | 12400 | 117'1 | 0'0 | 117'1 | ... | ... | -0.920593 |
| 0.062495 | ... | ... | 2'0 | 0'0 | 2'0 | 12500 | 126'6 | 0'0 | 126'6 | ... | ... | -0.931076 |
| 0.054396 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 12600 | 136'3 | 0'0 | 136'3 | ... | ... | -0.941073 |
| 0.043925 | ... | ... | 1'3 | 0'0 | 1'3 | 12700 | 146'1 | 0'0 | 146'1 | ... | ... | -0.948038 |
| 0.039321 | ... | ... | 1'2 | 0'0 | 1'2 | 12800 | 155'7 | 0'0 | 155'7 | ... | ... | -0.954661 |
| 0.032112 | ... | ... | 1'0 | 0'0 | 1'0 | 12900 | 165'6 | 0'0 | 165'6 | ... | ... | -0.958285 |
| 0.027995 | ... | ... | 0'7 | 0'0 | 0'7 | 13000 | 175'5 | 0'0 | 175'5 | ... | ... | -0.961672 |
| 0.026987 | ... | ... | 0'7 | 0'0 | 0'7 | 13100 | 185'4 | 0'0 | 185'4 | ... | ... | -0.96486 |
| 0.023217 | ... | ... | 0'6 | 0'0 | 0'6 | 13200 | 195'3 | 0'0 | 195'3 | ... | ... | -0.967877 |
| 0.019551 | ... | ... | 0'5 | 0'0 | 0'5 | 13300 | 205'2 | 0'0 | 205'2 | ... | ... | -0.970751 |
| 0.015945 | ... | ... | 0'4 | 0'0 | 0'4 | 13400 | 215'2 | 0'0 | 215'2 | ... | ... | -0.970883 |
| 0.01546 | ... | ... | 0'4 | 0'0 | 0'4 | 13500 | 225'1 | 0'0 | 225'1 | ... | ... | -0.97352 |
| 0.011984 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 235'1 | 0'0 | 235'1 | ... | ... | -0.973527 |
| 0.011646 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 245'0 | 0'0 | 245'0 | ... | ... | -0.975976 |
| 0.011332 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 255'0 | 0'0 | 255'0 | ... | ... | -0.975885 |
| 0.011038 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 265'0 | 0'0 | 265'0 | ... | ... | -0.975795 |
| 0.010763 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 275'0 | 0'0 | 275'0 | ... | ... | -0.975705 |
| 0.007415 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 295'0 | 0'0 | 295'0 | ... | ... | -0.975525 |
| 0.007089 | ... | ... | 0'2 | 0'0 | 0'2 | 14400 | 315'0 | 0'0 | 315'0 | ... | ... | -0.975347 |
| 0.006797 | ... | ... | 0'2 | 0'0 | 0'2 | 14600 | 335'0 | 0'0 | 335'0 | ... | ... | -0.975169 |
| 0.006536 | ... | ... | 0'2 | 0'0 | 0'2 | 14800 | 355'0 | 0'0 | 355'0 | ... | ... | -0.974992 |
| 0.003559 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 375'0 | 0'0 | 375'0 | ... | ... | -0.974816 |
| 0.003434 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 395'0 | 0'0 | 395'0 | ... | ... | -0.97464 |
| 0.00332 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 415'0 | 0'0 | 415'0 | ... | ... | -0.974465 |
| 0.003217 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 435'0 | 0'0 | 435'0 | ... | ... | -0.974291 |
| 0.003121 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 455'0 | 0'0 | 455'0 | ... | ... | -0.974118 |
| 0.003032 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 475'0 | 0'0 | 475'0 | ... | ... | -0.973945 |
| 0.00295 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 495'0 | 0'0 | 495'0 | ... | ... | -0.973773 |
| 0.002874 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 515'0 | 0'0 | 515'0 | ... | ... | -0.973602 |
| 0.002803 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 535'0 | 0'0 | 535'0 | ... | ... | -0.973431 |
| 0.002737 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 555'0 | 0'0 | 555'0 | ... | ... | -0.973261 |
| 0.00206 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 875'0 | 0'0 | 875'0 | ... | ... | -0.970619 |
| 0.001934 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 975'0 | 0'0 | 975'0 | ... | ... | -0.96982 |
| 0.001828 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1075'0 | 0'0 | 1075'0 | ... | ... | -0.969033 |
| 0.00174 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1175'0 | 0'0 | 1175'0 | ... | ... | -0.968257 |
| 0.001597 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1375'0 | 0'0 | 1375'0 | ... | ... | -0.966734 |
| 0.001365 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1875'0 | 0'0 | 1875'0 | ... | ... | -0.963072 |
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.