Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989854 | ... | ... | 631'4 | 0'0 | 631'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001274 |
| 0.989828 | ... | ... | 611'4 | 0'0 | 611'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001334 |
| 0.989819 | ... | ... | 591'4 | 0'0 | 591'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001398 |
| 0.98983 | ... | ... | 571'4 | 0'0 | 571'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001465 |
| 0.989862 | ... | ... | 551'4 | 0'0 | 551'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001537 |
| 0.989917 | ... | ... | 531'4 | 0'0 | 531'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001612 |
| 0.989997 | ... | ... | 511'4 | 0'0 | 511'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001692 |
| 0.990107 | ... | ... | 491'4 | 0'0 | 491'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001778 |
| 0.990249 | ... | ... | 471'4 | 0'0 | 471'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00187 |
| 0.990429 | ... | ... | 451'4 | 0'0 | 451'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001969 |
| 0.990652 | ... | ... | 431'4 | 0'0 | 431'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002075 |
| 0.990926 | ... | ... | 411'4 | 0'0 | 411'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002191 |
| 0.99126 | ... | ... | 391'4 | 0'0 | 391'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002315 |
| 0.991666 | ... | ... | 371'4 | 0'0 | 371'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002452 |
| 0.992161 | ... | ... | 351'4 | 0'0 | 351'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002602 |
| 0.992767 | ... | ... | 331'4 | 0'0 | 331'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002767 |
| 0.993122 | ... | ... | 321'4 | 0'0 | 321'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002857 |
| 0.993518 | ... | ... | 311'4 | 0'0 | 311'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002952 |
| 0.993964 | ... | ... | 301'4 | 0'0 | 301'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003051 |
| 0.99447 | ... | ... | 291'4 | 0'0 | 291'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003157 |
| 0.995051 | ... | ... | 281'4 | 0'0 | 281'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003269 |
| 0.995735 | ... | ... | 271'4 | 0'0 | 271'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003388 |
| 0.996586 | ... | ... | 261'4 | 0'0 | 261'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003516 |
| 0.997092 | ... | ... | 251'4 | 0'0 | 251'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003652 |
| 0.997092 | ... | ... | 241'4 | 0'0 | 241'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003798 |
| 0.997092 | ... | ... | 231'4 | 0'0 | 231'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003955 |
| 0.997092 | ... | ... | 221'4 | 0'0 | 221'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004124 |
| 0.997092 | ... | ... | 211'4 | 0'0 | 211'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004307 |
| 0.997092 | ... | ... | 201'4 | 0'0 | 201'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004506 |
| 0.997092 | ... | ... | 191'4 | 0'0 | 191'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004723 |
| 0.997092 | ... | ... | 181'4 | 0'0 | 181'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00496 |
| 0.997092 | ... | ... | 171'4 | 0'0 | 171'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005222 |
| 0.997092 | ... | ... | 161'4 | 0'0 | 161'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005512 |
| 0.997092 | ... | ... | 151'4 | 0'0 | 151'4 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010111 |
| 0.997092 | ... | ... | 141'5 | 0'0 | 141'5 | 9900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010725 |
| 0.997092 | ... | ... | 131'5 | 0'0 | 131'5 | 10000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011415 |
| 0.997092 | ... | ... | 121'6 | 0'0 | 121'6 | 10100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016648 |
| 0.997092 | ... | ... | 111'6 | 0'0 | 111'6 | 10200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.022149 |
| 0.993329 | ... | ... | 102'0 | 0'0 | 102'0 | 10300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.028102 |
| 0.987082 | ... | ... | 92'1 | 0'0 | 92'1 | 10400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.038688 |
| 0.969225 | ... | ... | 82'4 | 0'0 | 82'4 | 10500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.053813 |
| 0.943386 | ... | ... | 73'1 | 0'0 | 73'1 | 10600 | 1'6 | 0'0 | 1'6 | ... | ... | -0.073485 |
| 0.919366 | ... | ... | 65'6 | 0'0 | 65'6 | 10680 | 2'3 | 0'0 | 2'3 | ... | ... | -0.096001 |
| 0.914233 | ... | ... | 63'7 | 0'0 | 63'7 | 10700 | 2'5 | 0'0 | 2'5 | ... | ... | -0.103975 |
| 0.905555 | ... | ... | 62'1 | 0'0 | 62'1 | 10720 | 2'6 | 0'0 | 2'6 | ... | ... | -0.109058 |
| 0.896981 | ... | ... | 60'3 | 0'0 | 60'3 | 10740 | 3'0 | 0'0 | 3'0 | ... | ... | -0.117076 |
| 0.888467 | ... | ... | 58'5 | 0'0 | 58'5 | 10760 | 3'2 | 0'0 | 3'2 | ... | ... | -0.125098 |
| 0.879975 | ... | ... | 56'7 | 0'0 | 56'7 | 10780 | 3'4 | 0'0 | 3'4 | ... | ... | -0.133149 |
| 0.871471 | ... | ... | 55'1 | 0'0 | 55'1 | 10800 | 3'6 | 0'0 | 3'6 | ... | ... | -0.141254 |
| 0.860153 | ... | ... | 53'4 | 0'0 | 53'4 | 10820 | 4'1 | 0'0 | 4'1 | ... | ... | -0.151856 |
| 0.851623 | ... | ... | 51'6 | 0'0 | 51'6 | 10840 | 4'3 | 0'0 | 4'3 | ... | ... | -0.160066 |
| 0.840444 | ... | ... | 50'1 | 0'0 | 50'1 | 10860 | 4'6 | 0'0 | 4'6 | ... | ... | -0.17064 |
| 0.829333 | ... | ... | 48'4 | 0'0 | 48'4 | 10880 | 5'1 | 0'0 | 5'1 | ... | ... | -0.181197 |
| 0.818245 | ... | ... | 46'7 | 0'0 | 46'7 | 10900 | 5'4 | 0'0 | 5'4 | ... | ... | -0.191773 |
| 0.804985 | ... | ... | 45'3 | 0'0 | 45'3 | 10920 | 5'7 | 0'0 | 5'7 | ... | ... | -0.2024 |
| 0.793915 | ... | ... | 43'6 | 0'0 | 43'6 | 10940 | 6'3 | 0'0 | 6'3 | ... | ... | -0.214949 |
| 0.780817 | ... | ... | 42'2 | 0'0 | 42'2 | 10960 | 6'7 | 0'0 | 6'7 | ... | ... | -0.227424 |
| 0.767786 | ... | ... | 40'6 | 0'0 | 40'6 | 10980 | 7'3 | 0'0 | 7'3 | ... | ... | -0.23987 |
| 0.754773 | ... | ... | 39'2 | 0'0 | 39'2 | 11000 | 7'7 | 0'0 | 7'7 | ... | ... | -0.252329 |
| 0.740158 | ... | ... | 37'7 | 0'0 | 37'7 | 11020 | 8'3 | 0'0 | 8'3 | ... | ... | -0.26484 |
| 0.727137 | ... | ... | 36'3 | 0'0 | 36'3 | 11040 | 9'0 | 0'0 | 9'0 | ... | ... | -0.278774 |
| 0.712637 | ... | ... | 35'0 | 0'0 | 35'0 | 11060 | 9'5 | 0'0 | 9'5 | ... | ... | -0.292647 |
| 0.696946 | ... | ... | 33'6 | 0'0 | 33'6 | 11080 | 10'2 | 0'0 | 10'2 | ... | ... | -0.306506 |
| 0.682572 | ... | ... | 32'3 | 0'0 | 32'3 | 11100 | 10'7 | 0'0 | 10'7 | ... | ... | -0.320396 |
| 0.667121 | ... | ... | 31'1 | 0'0 | 31'1 | 11120 | 11'5 | 0'0 | 11'5 | ... | ... | -0.335291 |
| 0.651762 | ... | ... | 29'7 | 0'0 | 29'7 | 11140 | 12'3 | 0'0 | 12'3 | ... | ... | -0.350111 |
| 0.636439 | ... | ... | 28'5 | 0'0 | 28'5 | 11160 | 13'1 | 0'0 | 13'1 | ... | ... | -0.364906 |
| 0.6211 | ... | ... | 27'3 | 0'0 | 27'3 | 11180 | 14'0 | 0'0 | 14'0 | ... | ... | -0.380349 |
| 0.605113 | ... | ... | 26'2 | 0'0 | 26'2 | 11200 | 14'7 | 0'0 | 14'7 | ... | ... | -0.395667 |
| 0.589213 | ... | ... | 25'1 | 0'0 | 25'1 | 11220 | 15'6 | 0'0 | 15'6 | ... | ... | -0.41091 |
| 0.572981 | ... | ... | 24'1 | 0'0 | 24'1 | 11240 | 16'5 | 0'0 | 16'5 | ... | ... | -0.426126 |
| 0.557194 | ... | ... | 23'0 | 0'0 | 23'0 | 11260 | 17'5 | 0'0 | 17'5 | ... | ... | -0.4416 |
| 0.541174 | ... | ... | 22'0 | 0'0 | 22'0 | 11280 | 18'5 | 0'0 | 18'5 | ... | ... | -0.456951 |
| 0.525175 | ... | ... | 21'1 | 0'0 | 21'1 | 11300 | 19'5 | 0'0 | 19'5 | ... | ... | -0.472228 |
| 0.509356 | ... | ... | 20'1 | 0'0 | 20'1 | 11320 | 20'5 | 0'0 | 20'5 | ... | ... | -0.487477 |
| 0.493653 | ... | ... | 19'2 | 0'0 | 19'2 | 11340 | 21'6 | 0'0 | 21'6 | ... | ... | -0.502607 |
| 0.478069 | ... | ... | 18'3 | 0'0 | 18'3 | 11360 | 22'7 | 0'0 | 22'7 | ... | ... | -0.517618 |
| 0.462557 | ... | ... | 17'4 | 0'0 | 17'4 | 11380 | 24'0 | 0'0 | 24'0 | ... | ... | -0.532552 |
| 0.447494 | ... | ... | 16'6 | 0'0 | 16'6 | 11400 | 25'1 | 0'0 | 25'1 | ... | ... | -0.547454 |
| 0.432077 | ... | ... | 15'7 | 0'0 | 15'7 | 11420 | 26'3 | 0'0 | 26'3 | ... | ... | -0.561874 |
| 0.417205 | ... | ... | 15'1 | 0'0 | 15'1 | 11440 | 27'5 | 0'0 | 27'5 | ... | ... | -0.576171 |
| 0.403108 | ... | ... | 14'4 | 0'0 | 14'4 | 11460 | 28'7 | 0'0 | 28'7 | ... | ... | -0.590383 |
| 0.388433 | ... | ... | 13'6 | 0'0 | 13'6 | 11480 | 30'2 | 0'0 | 30'2 | ... | ... | -0.603811 |
| 0.374626 | ... | ... | 13'1 | 0'0 | 13'1 | 11500 | 31'4 | 0'0 | 31'4 | ... | ... | -0.617884 |
| 0.360944 | ... | ... | 12'4 | 0'0 | 12'4 | 11520 | 32'7 | 0'0 | 32'7 | ... | ... | -0.631083 |
| 0.347351 | ... | ... | 11'7 | 0'0 | 11'7 | 11540 | 34'2 | 0'0 | 34'2 | ... | ... | -0.644181 |
| 0.333809 | ... | ... | 11'2 | 0'0 | 11'2 | 11560 | 35'5 | 0'0 | 35'5 | ... | ... | -0.657212 |
| 0.32028 | ... | ... | 10'5 | 0'0 | 10'5 | 11580 | 37'1 | 0'0 | 37'1 | ... | ... | -0.669077 |
| 0.308033 | ... | ... | 10'1 | 0'0 | 10'1 | 11600 | 38'4 | 0'0 | 38'4 | ... | ... | -0.681989 |
| 0.294512 | ... | ... | 9'4 | 0'0 | 9'4 | 11620 | 40'0 | 0'0 | 40'0 | ... | ... | -0.693645 |
| 0.282375 | ... | ... | 9'0 | 0'0 | 9'0 | 11640 | 41'4 | 0'0 | 41'4 | ... | ... | -0.705204 |
| 0.271834 | ... | ... | 8'5 | 0'0 | 8'5 | 11660 | 43'0 | 0'0 | 43'0 | ... | ... | -0.716694 |
| 0.259846 | ... | ... | 8'1 | 0'0 | 8'1 | 11680 | 44'4 | 0'0 | 44'4 | ... | ... | -0.728141 |
| 0.247843 | ... | ... | 7'5 | 0'0 | 7'5 | 11700 | 46'1 | 0'0 | 46'1 | ... | ... | -0.738004 |
| 0.23759 | ... | ... | 7'2 | 0'0 | 7'2 | 11720 | 47'5 | 0'0 | 47'5 | ... | ... | -0.749366 |
| 0.227426 | ... | ... | 6'7 | 0'0 | 6'7 | 11740 | 49'2 | 0'0 | 49'2 | ... | ... | -0.759052 |
| 0.217328 | ... | ... | 6'4 | 0'0 | 6'4 | 11760 | 50'7 | 0'0 | 50'7 | ... | ... | -0.768652 |
| 0.207272 | ... | ... | 6'1 | 0'0 | 6'1 | 11780 | 52'4 | 0'0 | 52'4 | ... | ... | -0.778185 |
| 0.199309 | ... | ... | 5'7 | 0'0 | 5'7 | 11800 | 54'2 | 0'0 | 54'2 | ... | ... | -0.785786 |
| 0.156373 | ... | ... | 4'3 | 0'0 | 4'3 | 11900 | 62'6 | 0'0 | 62'6 | ... | ... | -0.826227 |
| 0.124263 | ... | ... | 3'3 | 0'0 | 3'3 | 12000 | 71'6 | 0'0 | 71'6 | ... | ... | -0.856291 |
| 0.095951 | ... | ... | 2'4 | 0'0 | 2'4 | 12100 | 80'7 | 0'0 | 80'7 | ... | ... | -0.88235 |
| 0.07749 | ... | ... | 2'0 | 0'0 | 2'0 | 12200 | 90'3 | 0'0 | 90'3 | ... | ... | -0.899365 |
| 0.063218 | ... | ... | 1'5 | 0'0 | 1'5 | 12300 | 99'7 | 0'0 | 99'7 | ... | ... | -0.915137 |
| 0.049667 | ... | ... | 1'2 | 0'0 | 1'2 | 12400 | 109'4 | 0'0 | 109'4 | ... | ... | -0.927246 |
| 0.040058 | ... | ... | 1'0 | 0'0 | 1'0 | 12500 | 119'2 | 0'0 | 119'2 | ... | ... | -0.935781 |
| 0.034478 | ... | ... | 0'7 | 0'0 | 0'7 | 12600 | 129'1 | 0'0 | 129'1 | ... | ... | -0.940891 |
| 0.025583 | ... | ... | 0'5 | 0'0 | 0'5 | 12700 | 138'7 | 0'0 | 138'7 | ... | ... | -0.948284 |
| 0.020614 | ... | ... | 0'4 | 0'0 | 0'4 | 12800 | 148'6 | 0'0 | 148'6 | ... | ... | -0.952492 |
| 0.019703 | ... | ... | 0'4 | 0'0 | 0'4 | 12900 | 158'6 | 0'0 | 158'6 | ... | ... | -0.953694 |
| 0.015134 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 168'5 | 0'0 | 168'5 | ... | ... | -0.957339 |
| 0.014535 | ... | ... | 0'3 | 0'0 | 0'3 | 13100 | 178'5 | 0'0 | 178'5 | ... | ... | -0.958194 |
| 0.01399 | ... | ... | 0'3 | 0'0 | 0'3 | 13200 | 188'5 | 0'0 | 188'5 | ... | ... | -0.95896 |
| 0.013494 | ... | ... | 0'3 | 0'0 | 0'3 | 13300 | 198'5 | 0'0 | 198'5 | ... | ... | -0.959649 |
| 0.009465 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 208'4 | 0'0 | 208'4 | ... | ... | -0.962563 |
| 0.009156 | ... | ... | 0'2 | 0'0 | 0'2 | 13500 | 218'4 | 0'0 | 218'4 | ... | ... | -0.963053 |
| 0.005061 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 228'4 | 0'0 | 228'4 | ... | ... | -0.963498 |
| 0.004907 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 238'4 | 0'0 | 238'4 | ... | ... | -0.963902 |
| 0.004763 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 248'4 | 0'0 | 248'4 | ... | ... | -0.96427 |
| 0.004629 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 258'4 | 0'0 | 258'4 | ... | ... | -0.964607 |
| 0.004505 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 268'4 | 0'0 | 268'4 | ... | ... | -0.964915 |
| 0.00428 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 288'4 | 0'0 | 288'4 | ... | ... | -0.965457 |
| 0.004081 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 308'4 | 0'0 | 308'4 | ... | ... | -0.965915 |
| 0.003905 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 328'4 | 0'0 | 328'4 | ... | ... | -0.966303 |
| 0.003747 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 348'4 | 0'0 | 348'4 | ... | ... | -0.966634 |
| 0.003604 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 368'4 | 0'0 | 368'4 | ... | ... | -0.966915 |
| 0.003475 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 388'4 | 0'0 | 388'4 | ... | ... | -0.967155 |
| 0.003357 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 408'4 | 0'0 | 408'4 | ... | ... | -0.967359 |
| 0.00325 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 428'4 | 0'0 | 428'4 | ... | ... | -0.967531 |
| 0.003152 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 448'4 | 0'0 | 448'4 | ... | ... | -0.967677 |
| 0.00306 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 468'4 | 0'0 | 468'4 | ... | ... | -0.967799 |
| 0.002975 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 488'4 | 0'0 | 488'4 | ... | ... | -0.9679 |
| 0.002898 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 508'4 | 0'0 | 508'4 | ... | ... | -0.967982 |
| 0.002825 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 528'4 | 0'0 | 528'4 | ... | ... | -0.968049 |
| 0.002757 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 548'4 | 0'0 | 548'4 | ... | ... | -0.9681 |
| 0.002067 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 868'4 | 0'0 | 868'4 | ... | ... | -0.967756 |
| 0.001939 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 968'4 | 0'0 | 968'4 | ... | ... | -0.967405 |
| 0.001832 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1068'4 | 0'0 | 1068'4 | ... | ... | -0.966998 |
| 0.001742 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1168'4 | 0'0 | 1168'4 | ... | ... | -0.96655 |
| 0.001598 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1368'4 | 0'0 | 1368'4 | ... | ... | -0.965572 |
| 0.001364 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1868'4 | 0'0 | 1868'4 | ... | ... | -0.962892 |
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.