Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990101 | ... | ... | 572'2 | -8'0 | 564'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001445 |
| 0.989929 | ... | ... | 552'2 | -8'0 | 544'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001519 |
| 0.989759 | ... | ... | 532'2 | -8'0 | 524'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001597 |
| 0.989592 | ... | ... | 512'2 | -8'0 | 504'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00168 |
| 0.989427 | ... | ... | 492'2 | -8'0 | 484'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001769 |
| 0.989264 | ... | ... | 472'2 | -8'0 | 464'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001865 |
| 0.989103 | ... | ... | 452'2 | -8'0 | 444'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001967 |
| 0.988944 | ... | ... | 432'2 | -8'0 | 424'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002078 |
| 0.988786 | ... | ... | 412'2 | -8'0 | 404'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002198 |
| 0.988631 | ... | ... | 392'2 | -8'0 | 384'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002328 |
| 0.988477 | ... | ... | 372'2 | -8'0 | 364'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00247 |
| 0.988325 | ... | ... | 352'2 | -8'0 | 344'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002627 |
| 0.988174 | ... | ... | 332'2 | -8'0 | 324'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0028 |
| 0.988024 | ... | ... | 312'2 | -8'0 | 304'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002993 |
| 0.987876 | ... | ... | 292'2 | -8'0 | 284'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003209 |
| 0.987729 | ... | ... | 272'2 | -8'0 | 264'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003454 |
| 0.987657 | ... | ... | 262'2 | -8'0 | 254'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003588 |
| 0.987584 | ... | ... | 252'2 | -8'0 | 244'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003732 |
| 0.987512 | ... | ... | 242'2 | -8'0 | 234'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003887 |
| 0.98744 | ... | ... | 232'2 | -8'0 | 224'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004054 |
| 0.987368 | ... | ... | 222'2 | -8'0 | 214'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004235 |
| 0.987297 | ... | ... | 212'2 | -8'0 | 204'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004431 |
| 0.987226 | ... | ... | 202'2 | -8'0 | 194'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004645 |
| 0.987155 | ... | ... | 192'2 | -8'0 | 184'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004878 |
| 0.987084 | ... | ... | 182'2 | -8'0 | 174'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005135 |
| 0.987014 | ... | ... | 172'2 | -8'0 | 164'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00542 |
| 0.986944 | ... | ... | 162'2 | -8'0 | 154'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005736 |
| 0.986874 | ... | ... | 152'2 | -8'0 | 144'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00609 |
| 0.986805 | ... | ... | 142'2 | -8'0 | 134'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00649 |
| 0.986736 | ... | ... | 132'2 | -8'0 | 124'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006946 |
| 0.986667 | ... | ... | 122'2 | -8'0 | 114'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007471 |
| 0.986598 | ... | ... | 112'3 | -8'1 | 104'2 | 9600 | 0'1 | -0'1 | 0'2 | ... | ... | -0.008083 |
| 0.98067 | ... | ... | 102'3 | -8'0 | 94'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015095 |
| 0.979918 | ... | ... | 92'4 | -8'1 | 84'3 | 9800 | 0'2 | 0'0 | 0'2 | 0'1 | 0'1 | -0.01654 |
| 0.972626 | ... | ... | 82'4 | -8'0 | 74'4 | 9900 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.024777 |
| 0.958353 | ... | ... | 72'5 | -7'7 | 64'6 | 10000 | 0'5 | 0'1 | 0'4 | 0'3 | 0'3 | -0.039946 |
| 0.936937 | 59'0 | 56'3 | 62'6 | -7'5 | 55'1 | 10100 | 0'7 | 0'2 | 0'5 | 0'6 | 0'6 | -0.05685 |
| 0.93548 | ... | ... | 60'7 | -7'6 | 53'1 | 10120 | 1'0 | 0'3 | 0'5 | ... | ... | -0.063759 |
| 0.928655 | ... | ... | 58'7 | -7'5 | 51'2 | 10140 | 1'1 | 0'3 | 0'6 | ... | ... | -0.070702 |
| 0.921752 | ... | ... | 57'0 | -7'5 | 49'3 | 10160 | 1'1 | 0'2 | 0'7 | ... | ... | -0.072667 |
| 0.914735 | ... | ... | 55'1 | -7'5 | 47'4 | 10180 | 1'2 | 0'3 | 0'7 | ... | ... | -0.07993 |
| 0.907571 | ... | ... | 53'1 | -7'4 | 45'5 | 10200 | 1'3 | 0'3 | 1'0 | 1'4 | 1'0 | -0.087322 |
| 0.900225 | ... | ... | 51'2 | -7'4 | 43'6 | 10220 | 1'5 | 0'4 | 1'1 | 1'4 | 1'2 | -0.099578 |
| 0.888168 | ... | ... | 49'3 | -7'3 | 42'0 | 10240 | 1'6 | 0'4 | 1'2 | 1'7 | 1'2 | -0.107248 |
| 0.876169 | ... | ... | 47'4 | -7'2 | 40'2 | 10260 | 2'0 | 0'5 | 1'3 | 2'1 | 1'3 | -0.119521 |
| 0.864133 | ... | ... | 45'5 | -7'1 | 38'4 | 10280 | 2'2 | 0'6 | 1'4 | 2'1 | 1'5 | -0.131796 |
| 0.851978 | ... | ... | 43'7 | -7'1 | 36'6 | 10300 | 2'5 | 1'0 | 1'5 | 2'6 | 1'6 | -0.147964 |
| 0.836048 | ... | ... | 42'0 | -6'7 | 35'1 | 10320 | 2'7 | 1'0 | 1'7 | 3'0 | 2'0 | -0.160343 |
| 0.823578 | ... | ... | 40'2 | -6'7 | 33'3 | 10340 | 3'2 | 1'1 | 2'1 | 3'1 | 2'2 | -0.176367 |
| 0.807552 | ... | ... | 38'4 | -6'6 | 31'6 | 10360 | 3'5 | 1'2 | 2'3 | 3'6 | 2'3 | -0.192366 |
| 0.788513 | ... | ... | 36'6 | -6'4 | 30'2 | 10380 | 4'0 | 1'3 | 2'5 | 3'3 | 2'6 | -0.20846 |
| 0.77237 | ... | ... | 35'1 | -6'4 | 28'5 | 10400 | 4'3 | 1'4 | 2'7 | 4'6 | 3'0 | -0.224757 |
| 0.753405 | ... | ... | 33'4 | -6'3 | 27'1 | 10420 | 4'7 | 1'5 | 3'2 | ... | ... | -0.243882 |
| 0.734394 | ... | ... | 31'7 | -6'2 | 25'5 | 10440 | 5'3 | 1'6 | 3'5 | 5'4 | 3'6 | -0.263034 |
| 0.715203 | ... | ... | 30'2 | -6'1 | 24'1 | 10460 | 6'0 | 2'0 | 4'0 | 5'4 | 3'7 | -0.284387 |
| 0.693866 | ... | ... | 28'6 | -6'0 | 22'6 | 10480 | 6'5 | 2'1 | 4'4 | 6'6 | 6'5 | -0.305608 |
| 0.672496 | 22'2 | 19'4 | 27'2 | -5'7 | 21'3 | 10500 | 7'2 | 2'2 | 5'0 | 7'6 | 5'5 | -0.326859 |
| 0.649576 | ... | ... | 25'6 | -5'5 | 20'1 | 10520 | 7'7 | 2'3 | 5'4 | 8'1 | 7'2 | -0.348293 |
| 0.626755 | ... | ... | 24'2 | -5'3 | 18'7 | 10540 | 8'5 | 2'4 | 6'1 | 9'0 | 8'5 | -0.37119 |
| 0.603862 | ... | ... | 22'7 | -5'2 | 17'5 | 10560 | 9'3 | 2'5 | 6'6 | 9'1 | 7'5 | -0.394145 |
| 0.580066 | ... | ... | 21'5 | -5'1 | 16'4 | 10580 | 10'2 | 2'7 | 7'3 | 11'1 | 8'3 | -0.41799 |
| 0.556309 | 16'0 | 13'0 | 20'2 | -4'7 | 15'3 | 10600 | 11'1 | 3'0 | 8'1 | 12'1 | 8'4 | -0.441781 |
| 0.53222 | 13'0 | 13'0 | 19'0 | -4'5 | 14'3 | 10620 | 12'1 | 3'2 | 8'7 | 12'6 | 9'5 | -0.465891 |
| 0.508275 | 12'7 | 12'7 | 17'7 | -4'4 | 13'3 | 10640 | 13'1 | 3'4 | 9'5 | 13'2 | 11'3 | -0.489842 |
| 0.484301 | 13'4 | 11'5 | 16'6 | -4'3 | 12'3 | 10660 | 14'1 | 3'5 | 10'4 | 13'7 | 13'7 | -0.51381 |
| 0.460605 | 11'6 | 11'4 | 15'5 | -4'1 | 11'4 | 10680 | 15'2 | 3'7 | 11'3 | 16'0 | 12'6 | -0.537485 |
| 0.436987 | 12'7 | 9'0 | 14'4 | -3'7 | 10'5 | 10700 | 16'3 | 4'1 | 12'2 | 16'7 | 13'4 | -0.56107 |
| 0.414202 | 9'4 | 9'4 | 13'4 | -3'5 | 9'7 | 10720 | 17'5 | 4'3 | 13'2 | 16'1 | 16'1 | -0.583808 |
| 0.391606 | 10'0 | 7'2 | 12'5 | -3'4 | 9'1 | 10740 | 18'7 | 4'4 | 14'3 | 19'1 | 19'1 | -0.606345 |
| 0.369042 | 8'3 | 7'0 | 11'6 | -3'3 | 8'3 | 10760 | 20'1 | 4'5 | 15'4 | ... | ... | -0.628835 |
| 0.347925 | 7'7 | 7'1 | 10'7 | -3'1 | 7'6 | 10780 | 21'3 | 4'6 | 16'5 | ... | ... | -0.651438 |
| 0.326969 | 8'6 | 5'5 | 10'0 | -2'7 | 7'1 | 10800 | 22'6 | 5'0 | 17'6 | 21'0 | 21'0 | -0.672508 |
| 0.306033 | ... | ... | 9'2 | -2'6 | 6'4 | 10820 | 24'1 | 5'1 | 19'0 | ... | ... | -0.693553 |
| 0.284971 | 7'1 | 4'7 | 8'4 | -2'5 | 5'7 | 10840 | 25'5 | 5'3 | 20'2 | ... | ... | -0.712487 |
| 0.266082 | 5'1 | 4'3 | 7'7 | -2'4 | 5'3 | 10860 | 27'1 | 5'4 | 21'5 | ... | ... | -0.731243 |
| 0.247232 | 5'7 | 4'5 | 7'2 | -2'3 | 4'7 | 10880 | 28'5 | 5'5 | 23'0 | ... | ... | -0.749942 |
| 0.231144 | 6'2 | 3'3 | 6'5 | -2'1 | 4'4 | 10900 | 30'2 | 5'7 | 24'3 | ... | ... | -0.765885 |
| 0.215268 | 3'7 | 3'2 | 6'1 | -2'0 | 4'1 | 10920 | 31'7 | 6'0 | 25'7 | ... | ... | -0.781602 |
| 0.199509 | 4'1 | 3'0 | 5'5 | -1'7 | 3'6 | 10940 | 33'4 | 6'1 | 27'3 | ... | ... | -0.797185 |
| 0.18377 | 3'6 | 2'5 | 5'1 | -1'6 | 3'3 | 10960 | 35'1 | 6'2 | 28'7 | ... | ... | -0.812728 |
| 0.171543 | 3'6 | 2'3 | 4'6 | -1'5 | 3'1 | 10980 | 36'6 | 6'3 | 30'3 | ... | ... | -0.828331 |
| 0.155777 | 4'2 | 2'0 | 4'2 | -1'4 | 2'6 | 11000 | 38'4 | 6'4 | 32'0 | 40'3 | 34'4 | -0.840305 |
| 0.143748 | 3'1 | 1'7 | 4'0 | -1'4 | 2'4 | 11020 | 40'2 | 6'5 | 33'5 | ... | ... | -0.852125 |
| 0.131789 | 2'5 | 1'6 | 3'5 | -1'3 | 2'2 | 11040 | 42'0 | 6'6 | 35'2 | ... | ... | -0.863854 |
| 0.124144 | 2'5 | 1'7 | 3'2 | -1'1 | 2'1 | 11060 | 43'6 | 6'6 | 37'0 | ... | ... | -0.875558 |
| 0.112342 | 2'3 | 1'4 | 3'0 | -1'1 | 1'7 | 11080 | 45'4 | 6'6 | 38'6 | ... | ... | -0.887309 |
| 0.10505 | 2'1 | 1'2 | 2'6 | -1'0 | 1'6 | 11100 | 47'3 | 7'0 | 40'3 | 49'4 | 45'1 | -0.894493 |
| 0.093177 | 1'7 | 1'7 | 2'4 | -1'0 | 1'4 | 11120 | 49'2 | 7'0 | 42'2 | ... | ... | -0.901508 |
| 0.086073 | 1'6 | 1'3 | 2'2 | -0'7 | 1'3 | 11140 | 51'1 | 7'1 | 44'0 | ... | ... | -0.908386 |
| 0.084045 | 1'5 | 1'3 | 2'1 | -0'6 | 1'3 | 11160 | 53'0 | 7'2 | 45'6 | ... | ... | -0.915152 |
| 0.077242 | 1'4 | 1'3 | 1'7 | -0'5 | 1'2 | 11180 | 54'7 | 7'2 | 47'5 | ... | ... | -0.921832 |
| 0.07049 | 1'3 | 0'7 | 1'6 | -0'5 | 1'1 | 11200 | 56'6 | 7'3 | 49'3 | ... | ... | -0.928457 |
| 0.063757 | ... | ... | 1'5 | -0'5 | 1'0 | 11220 | 58'6 | 7'4 | 51'2 | ... | ... | -0.929828 |
| 0.062391 | 0'7 | 0'7 | 1'4 | -0'4 | 1'0 | 11240 | 60'5 | 7'4 | 53'1 | ... | ... | -0.936252 |
| 0.055805 | 1'0 | 1'0 | 1'3 | -0'4 | 0'7 | 11260 | 62'5 | 7'5 | 55'0 | ... | ... | -0.937384 |
| 0.048161 | 0'7 | 0'6 | 1'1 | -0'3 | 0'6 | 11300 | 66'4 | 7'5 | 58'7 | 64'5 | 57'4 | -0.944591 |
| 0.038529 | 0'5 | 0'4 | 0'6 | -0'1 | 0'5 | 11400 | 76'2 | 7'6 | 68'4 | ... | ... | -0.958816 |
| 0.030123 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 11500 | 86'1 | 7'7 | 78'2 | ... | ... | -0.966404 |
| 0.022531 | 0'3 | 0'2 | 0'4 | -0'1 | 0'3 | 11600 | 96'0 | 7'7 | 88'1 | ... | ... | -0.973143 |
| 0.021011 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 11700 | 106'0 | 8'0 | 98'0 | ... | ... | -0.974053 |
| 0.014441 | ... | ... | 0'3 | -0'1 | 0'2 | 11800 | 115'7 | 7'7 | 108'0 | ... | ... | -0.979698 |
| 0.013607 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 125'7 | 8'0 | 117'7 | ... | ... | -0.980017 |
| 0.01288 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 12000 | 135'7 | 8'0 | 127'7 | ... | ... | -0.980284 |
| 0.012241 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 12100 | 145'7 | 8'0 | 137'7 | ... | ... | -0.980507 |
| 0.006715 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 12200 | 155'6 | 7'7 | 147'7 | ... | ... | -0.984887 |
| 0.006415 | ... | ... | 0'2 | -0'1 | 0'1 | 12300 | 165'6 | 7'7 | 157'7 | ... | ... | -0.984823 |
| 0.006145 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 12400 | 175'6 | 8'0 | 167'6 | ... | ... | -0.98476 |
| 0.005902 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 185'6 | 8'0 | 177'6 | ... | ... | -0.984697 |
| 0.005682 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 195'6 | 8'0 | 187'6 | ... | ... | -0.984635 |
| 0.00548 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 205'6 | 8'0 | 197'6 | ... | ... | -0.984572 |
| 0.005295 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 215'6 | 8'0 | 207'6 | ... | ... | -0.98451 |
| 0.005125 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 225'6 | 8'0 | 217'6 | ... | ... | -0.984447 |
| 0.004969 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 235'6 | 8'0 | 227'6 | ... | ... | -0.984385 |
| 0.004823 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 245'6 | 8'0 | 237'6 | ... | ... | -0.984323 |
| 0.004687 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 255'6 | 8'0 | 247'6 | ... | ... | -0.984261 |
| 0.004561 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 265'6 | 8'0 | 257'6 | ... | ... | -0.984199 |
| 0.004444 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 275'6 | 8'0 | 267'6 | ... | ... | -0.984138 |
| 0.004334 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 285'6 | 8'0 | 277'6 | ... | ... | -0.984076 |
| 0.00423 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 295'6 | 8'0 | 287'6 | ... | ... | -0.984015 |
| 0.004133 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 305'6 | 8'0 | 297'6 | ... | ... | -0.983954 |
| 0.004041 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 315'6 | 8'0 | 307'6 | ... | ... | -0.983893 |
| 0.003954 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 325'6 | 8'0 | 317'6 | ... | ... | -0.983832 |
| 0.003872 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 335'6 | 8'0 | 327'6 | ... | ... | -0.983772 |
| 0.003721 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 355'6 | 8'0 | 347'6 | ... | ... | -0.983651 |
| 0.003584 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 375'6 | 8'0 | 367'6 | ... | ... | -0.983531 |
| 0.003459 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 395'6 | 8'0 | 387'6 | ... | ... | -0.983411 |
| 0.003346 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 415'6 | 8'0 | 407'6 | ... | ... | -0.983291 |
| 0.003243 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 435'6 | 8'0 | 427'6 | ... | ... | -0.983173 |
| 0.003147 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 455'6 | 8'0 | 447'6 | ... | ... | -0.983054 |
| 0.003059 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 475'6 | 8'0 | 467'6 | ... | ... | -0.982936 |
| 0.002977 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 495'6 | 8'0 | 487'6 | ... | ... | -0.982819 |
| 0.002901 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 515'6 | 8'0 | 507'6 | ... | ... | -0.982702 |
| 0.002831 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 535'6 | 8'0 | 527'6 | ... | ... | -0.982586 |
| 0.002764 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 555'6 | 8'0 | 547'6 | ... | ... | -0.98247 |
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.