Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.966182 | ... | ... | 567'6 | 0'0 | 567'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001451 |
| 0.964799 | ... | ... | 547'6 | 0'0 | 547'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001525 |
| 0.963354 | ... | ... | 527'6 | 0'0 | 527'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001604 |
| 0.961841 | ... | ... | 507'6 | 0'0 | 507'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001688 |
| 0.960251 | ... | ... | 487'6 | 0'0 | 487'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001778 |
| 0.958574 | ... | ... | 467'6 | 0'0 | 467'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001874 |
| 0.956801 | ... | ... | 447'6 | 0'0 | 447'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001977 |
| 0.954919 | ... | ... | 427'6 | 0'0 | 427'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002089 |
| 0.952914 | ... | ... | 407'6 | 0'0 | 407'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00221 |
| 0.950767 | ... | ... | 387'6 | 0'0 | 387'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002341 |
| 0.94846 | ... | ... | 367'6 | 0'0 | 367'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002485 |
| 0.945969 | ... | ... | 347'6 | 0'0 | 347'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002644 |
| 0.943263 | ... | ... | 327'6 | 0'0 | 327'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002819 |
| 0.940308 | ... | ... | 307'6 | 0'0 | 307'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003014 |
| 0.937061 | ... | ... | 287'6 | 0'0 | 287'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003233 |
| 0.933465 | ... | ... | 267'6 | 0'0 | 267'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003481 |
| 0 | ... | ... | ... | ... | ... | 8100 | ... | ... | ... | ... | ... | 0 |
| 0.929451 | ... | ... | 247'6 | 0'0 | 247'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003765 |
| 0.92726 | ... | ... | 237'6 | 0'0 | 237'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003922 |
| 0.924928 | ... | ... | 227'6 | 0'0 | 227'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004092 |
| 0.92244 | ... | ... | 217'6 | 0'0 | 217'6 | 8500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.004276 |
| 0.919776 | ... | ... | 207'6 | 0'0 | 207'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004476 |
| 0.916915 | ... | ... | 197'6 | 0'0 | 197'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004694 |
| 0.913832 | ... | ... | 187'6 | 0'0 | 187'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004932 |
| 0.910495 | ... | ... | 177'6 | 0'0 | 177'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005195 |
| 0.906868 | ... | ... | 167'6 | 0'0 | 167'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005486 |
| 0.902907 | ... | ... | 157'6 | 0'0 | 157'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00581 |
| 0.898557 | ... | ... | 147'6 | 0'0 | 147'6 | 9200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.006174 |
| 0.89375 | ... | ... | 137'6 | 0'0 | 137'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006586 |
| 0.888403 | ... | ... | 127'6 | 0'0 | 127'6 | 9400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012169 |
| 0.881076 | ... | ... | 117'7 | 0'0 | 117'7 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013079 |
| 0.874226 | ... | ... | 107'7 | 0'0 | 107'7 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014139 |
| 0.864951 | ... | ... | 98'0 | 0'0 | 98'0 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.020906 |
| 0.85431 | ... | ... | 88'1 | 0'0 | 88'1 | 9800 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.022912 |
| 0.841925 | ... | ... | 78'2 | 0'0 | 78'2 | 9900 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.036681 |
| 0.825672 | ... | ... | 68'4 | 0'0 | 68'4 | 10000 | 0'7 | 0'0 | 0'7 | 1'0 | 0'6 | -0.051693 |
| 0.803066 | ... | ... | 59'0 | 0'0 | 59'0 | 10100 | 1'4 | 0'1 | 1'3 | 1'4 | 1'1 | -0.082928 |
| 0 | ... | ... | ... | ... | ... | 10160 | 1'6 | ... | ... | 2'0 | 1'6 | -0.098647 |
| 0 | ... | ... | ... | ... | ... | 10180 | 2'1 | ... | ... | 2'1 | 2'1 | -0.113697 |
| 0.772964 | ... | ... | 49'6 | 0'0 | 49'6 | 10200 | 2'1 | 0'0 | 2'1 | 2'4 | 1'6 | -0.116948 |
| 0 | ... | ... | ... | ... | ... | 10220 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10240 | 2'4 | ... | ... | 2'6 | 2'4 | -0.135867 |
| 0 | ... | ... | ... | ... | ... | 10260 | 2'6 | ... | ... | 3'0 | 2'6 | -0.147464 |
| 0 | ... | ... | ... | ... | ... | 10280 | 3'3 | ... | ... | 3'3 | 2'3 | -0.169033 |
| 0.722496 | ... | ... | 41'1 | 0'6 | 41'7 | 10300 | 3'5 | 0'2 | 3'3 | 3'6 | 2'4 | -0.180667 |
| 0 | ... | ... | ... | ... | ... | 10320 | 3'3 | ... | ... | 4'0 | 2'7 | -0.180344 |
| 0 | ... | ... | ... | ... | ... | 10340 | 4'6 | ... | ... | 4'6 | 3'7 | -0.218122 |
| 0 | ... | ... | ... | ... | ... | 10360 | 4'7 | ... | ... | 4'7 | 4'6 | -0.228001 |
| 0 | ... | ... | ... | ... | ... | 10380 | 4'5 | ... | ... | 4'6 | 4'0 | -0.231028 |
| 0.7276 | 37'5 | 27'6 | 33'0 | -4'6 | 28'2 | 10400 | 5'5 | 0'2 | 5'3 | 6'0 | 4'1 | -0.258842 |
| 0 | ... | ... | ... | ... | ... | 10420 | 6'3 | ... | ... | 6'6 | 5'0 | -0.280767 |
| 0 | ... | ... | ... | ... | ... | 10440 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10460 | 6'0 | ... | ... | 6'0 | 6'0 | -0.297611 |
| 0 | ... | ... | ... | ... | ... | 10480 | 7'0 | ... | ... | 7'0 | 7'0 | -0.325225 |
| 0.63409 | 29'0 | 21'2 | 25'6 | -4'4 | 21'2 | 10500 | 8'5 | 0'4 | 8'1 | 9'4 | 6'2 | -0.357542 |
| 0 | ... | ... | ... | ... | ... | 10520 | 8'0 | ... | ... | 8'0 | 8'0 | -0.367202 |
| 0 | ... | ... | ... | ... | ... | 10540 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10560 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10580 | ... | ... | ... | ... | ... | 0 |
| 0.527976 | 25'0 | 15'0 | 19'4 | -4'4 | 15'0 | 10600 | 13'0 | 1'2 | 11'6 | 13'6 | 9'0 | -0.469535 |
| 0.507645 | 18'7 | 18'7 | ... | ... | 18'7 | 10620 | 12'1 | ... | ... | 12'1 | 12'1 | -0.49305 |
| 0.48905 | 16'5 | 16'5 | ... | ... | 16'5 | 10640 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10660 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10680 | ... | ... | ... | ... | ... | 0 |
| 0.417195 | 17'0 | 10'4 | 14'2 | -3'5 | 10'5 | 10700 | 16'3 | -0'1 | 16'4 | 16'7 | 13'3 | -0.597988 |
| 0.397016 | 10'0 | 10'0 | ... | ... | 10'0 | 10720 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10740 | 17'7 | ... | ... | 17'7 | 17'7 | -0.663694 |
| 0.38182 | 11'3 | 11'3 | ... | ... | 11'3 | 10760 | ... | ... | ... | ... | ... | 0 |
| 0.345795 | 8'6 | 8'6 | ... | ... | 8'6 | 10780 | ... | ... | ... | ... | ... | 0 |
| 0.315811 | 13'0 | 7'0 | 10'1 | -2'7 | 7'2 | 10800 | 21'2 | -1'1 | 22'3 | 21'2 | 20'7 | -0.763229 |
| 0 | ... | ... | ... | ... | ... | 10820 | ... | ... | ... | ... | ... | 0 |
| 0.282731 | 8'2 | 6'3 | ... | ... | 6'3 | 10840 | 24'7 | ... | ... | 25'6 | 23'7 | -0.793976 |
| 0.291213 | 7'4 | 7'4 | ... | ... | 7'4 | 10860 | 25'2 | ... | ... | 25'2 | 25'2 | -0.869809 |
| 0 | ... | ... | ... | ... | ... | 10880 | ... | ... | ... | ... | ... | 0 |
| 0.233697 | 9'5 | 4'6 | 7'0 | -2'0 | 5'0 | 10900 | 29'2 | 0'0 | 29'2 | ... | ... | -0.879896 |
| 0.219213 | 4'5 | 4'5 | ... | ... | 4'5 | 10920 | ... | ... | ... | ... | ... | 0 |
| 0.210431 | 6'0 | 4'0 | ... | ... | 4'4 | 10940 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10960 | ... | ... | ... | ... | ... | 0 |
| 0.199584 | 4'4 | 4'4 | ... | ... | 4'4 | 10980 | ... | ... | ... | ... | ... | 0 |
| 0.165033 | 7'0 | 3'0 | 4'6 | -1'4 | 3'2 | 11000 | 41'4 | 4'4 | 37'0 | 41'4 | 41'4 | -0.823597 |
| 0.179199 | 4'0 | 4'0 | ... | ... | 4'0 | 11020 | ... | ... | ... | ... | ... | 0 |
| 0.17218 | 3'7 | 3'7 | ... | ... | 3'7 | 11040 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11060 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11080 | ... | ... | ... | ... | ... | 0 |
| 0.114819 | 3'6 | 2'1 | 3'2 | -1'1 | 2'1 | 11100 | 48'3 | 3'0 | 45'3 | 48'3 | 44'7 | -0.95313 |
| 0.130481 | 2'6 | 2'6 | ... | ... | 2'6 | 11120 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11140 | ... | ... | ... | ... | ... | 0 |
| 0.111155 | 3'4 | 2'2 | ... | ... | 2'2 | 11160 | ... | ... | ... | ... | ... | 0 |
| 0.105184 | 3'3 | 2'1 | ... | ... | 2'1 | 11180 | ... | ... | ... | ... | ... | 0 |
| 0.078392 | 3'1 | 1'3 | 2'2 | -0'7 | 1'3 | 11200 | 57'6 | 3'3 | 54'3 | 57'6 | 48'0 | -0.997517 |
| 0.057429 | 2'1 | 1'0 | 1'4 | -0'4 | 1'0 | 11300 | 63'5 | 0'0 | 63'5 | ... | ... | -0.997517 |
| 0.043006 | 1'3 | 0'6 | 1'1 | -0'3 | 0'6 | 11400 | 73'2 | 0'0 | 73'2 | ... | ... | -0.997517 |
| 0.034816 | 1'1 | 0'5 | 0'7 | -0'2 | 0'5 | 11500 | 83'0 | 0'0 | 83'0 | ... | ... | -0.997517 |
| 0.022165 | 0'5 | 0'3 | 0'6 | -0'3 | 0'3 | 11600 | 92'7 | 0'0 | 92'7 | ... | ... | -0.997517 |
| 0.025695 | 0'5 | 0'4 | 0'5 | -0'1 | 0'4 | 11700 | 102'6 | 0'0 | 102'6 | ... | ... | -0.997517 |
| 0.024174 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 11800 | 112'5 | 0'0 | 112'5 | ... | ... | -0.997517 |
| 0.018375 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 11900 | 122'5 | 0'0 | 122'5 | ... | ... | -0.997517 |
| 0.01273 | 0'3 | 0'2 | 0'4 | -0'2 | 0'2 | 12000 | 132'4 | 0'0 | 132'4 | ... | ... | -0.997517 |
| 0.020686 | ... | ... | 0'4 | 0'0 | 0'4 | 12100 | 142'4 | 0'0 | 142'4 | ... | ... | -0.997517 |
| 0.015859 | ... | ... | 0'3 | 0'0 | 0'3 | 12200 | 152'4 | 0'0 | 152'4 | ... | ... | -0.997517 |
| 0.015196 | ... | ... | 0'3 | 0'0 | 0'3 | 12300 | 162'3 | 0'0 | 162'3 | ... | ... | -0.997517 |
| 0.014599 | ... | ... | 0'2 | 0'1 | 0'3 | 12400 | 172'3 | 0'0 | 172'3 | ... | ... | -0.997517 |
| 0.010216 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 12500 | 182'3 | 0'0 | 182'3 | ... | ... | -0.997517 |
| 0.00985 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 12600 | 192'2 | 0'0 | 192'2 | ... | ... | -0.997517 |
| 0.005437 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 202'2 | 0'0 | 202'2 | ... | ... | -0.997517 |
| 0.005256 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 212'2 | 0'0 | 212'2 | ... | ... | -0.997517 |
| 0.00509 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12900 | 222'2 | 0'0 | 222'2 | ... | ... | -0.997517 |
| 0.004935 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 232'2 | 0'0 | 232'2 | ... | ... | -0.997517 |
| 0.004792 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 242'2 | 0'0 | 242'2 | ... | ... | -0.997517 |
| 0.004658 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 252'2 | 0'0 | 252'2 | ... | ... | -0.997517 |
| 0.004535 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 262'2 | 0'0 | 262'2 | ... | ... | -0.997517 |
| 0.004419 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 272'2 | 0'0 | 272'2 | ... | ... | -0.997517 |
| 0.00431 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 282'2 | 0'0 | 282'2 | ... | ... | -0.997517 |
| 0.004208 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 292'2 | 0'0 | 292'2 | ... | ... | -0.997517 |
| 0.004112 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 302'2 | 0'0 | 302'2 | ... | ... | -0.997517 |
| 0.004022 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 312'2 | 0'0 | 312'2 | ... | ... | -0.997517 |
| 0.003936 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 322'2 | 0'0 | 322'2 | ... | ... | -0.997517 |
| 0.003855 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 332'2 | 0'0 | 332'2 | ... | ... | -0.997517 |
| 0.003705 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 352'2 | 0'0 | 352'2 | ... | ... | -0.997517 |
| 0.003571 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 372'2 | 0'0 | 372'2 | ... | ... | -0.997517 |
| 0.003447 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14600 | 392'2 | 0'0 | 392'2 | ... | ... | -0.997517 |
| 0.003335 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 412'2 | 0'0 | 412'2 | ... | ... | -0.997517 |
| 0.003233 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 432'2 | 0'0 | 432'2 | ... | ... | -0.997517 |
| 0.003138 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15200 | 452'2 | 0'0 | 452'2 | ... | ... | -0.997517 |
| 0.00305 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 472'2 | 0'0 | 472'2 | ... | ... | -0.997517 |
| 0.002969 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 492'2 | 0'0 | 492'2 | ... | ... | -0.997517 |
| 0.002894 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 512'2 | 0'0 | 512'2 | ... | ... | -0.997517 |
| 0.002824 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 532'2 | 0'0 | 532'2 | ... | ... | -0.997517 |
| 0.002758 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 552'2 | 0'0 | 552'2 | ... | ... | -0.997517 |
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.