Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996792 | ... | ... | 623'2 | 0'0 | 623'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001283 |
| 0.996792 | ... | ... | 603'2 | 0'0 | 603'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001344 |
| 0.996792 | ... | ... | 583'2 | 0'0 | 583'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001408 |
| 0.996792 | ... | ... | 563'2 | 0'0 | 563'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001476 |
| 0.996792 | ... | ... | 543'2 | 0'0 | 543'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001549 |
| 0.996792 | ... | ... | 523'2 | 0'0 | 523'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001625 |
| 0.996792 | ... | ... | 503'2 | 0'0 | 503'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001707 |
| 0.996792 | ... | ... | 483'2 | 0'0 | 483'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001794 |
| 0.996792 | ... | ... | 463'2 | 0'0 | 463'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001887 |
| 0.996792 | ... | ... | 443'2 | 0'0 | 443'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001987 |
| 0.996792 | ... | ... | 423'2 | 0'0 | 423'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002095 |
| 0.996792 | ... | ... | 403'2 | 0'0 | 403'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002212 |
| 0.996792 | ... | ... | 383'2 | 0'0 | 383'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002339 |
| 0.996792 | ... | ... | 363'2 | 0'0 | 363'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002479 |
| 0.996792 | ... | ... | 343'2 | 0'0 | 343'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002631 |
| 0.996792 | ... | ... | 323'2 | 0'0 | 323'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0028 |
| 0.996792 | ... | ... | 313'2 | 0'0 | 313'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002892 |
| 0.996792 | ... | ... | 303'2 | 0'0 | 303'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002989 |
| 0.996792 | ... | ... | 293'2 | 0'0 | 293'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00309 |
| 0.996792 | ... | ... | 283'2 | 0'0 | 283'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003199 |
| 0.996792 | ... | ... | 273'2 | 0'0 | 273'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003314 |
| 0.996792 | ... | ... | 263'2 | 0'0 | 263'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003436 |
| 0.996792 | ... | ... | 253'2 | 0'0 | 253'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003567 |
| 0.996792 | ... | ... | 243'2 | 0'0 | 243'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003707 |
| 0.996792 | ... | ... | 233'2 | 0'0 | 233'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003857 |
| 0.996792 | ... | ... | 223'2 | 0'0 | 223'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004019 |
| 0.996792 | ... | ... | 213'2 | 0'0 | 213'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004193 |
| 0.996792 | ... | ... | 203'2 | 0'0 | 203'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004382 |
| 0.996792 | ... | ... | 193'2 | 0'0 | 193'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004589 |
| 0.996792 | ... | ... | 183'2 | 0'0 | 183'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004813 |
| 0.996792 | ... | ... | 173'2 | 0'0 | 173'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005059 |
| 0.996792 | ... | ... | 163'2 | 0'0 | 163'2 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00926 |
| 0.996792 | ... | ... | 153'2 | 0'0 | 153'2 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009773 |
| 0.996792 | ... | ... | 143'3 | 0'0 | 143'3 | 9800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014154 |
| 0.996792 | ... | ... | 133'3 | 0'0 | 133'3 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015017 |
| 0.996792 | ... | ... | 123'4 | 0'0 | 123'4 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.019865 |
| 0.996792 | ... | ... | 113'5 | 0'0 | 113'5 | 10100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.025031 |
| 0.996792 | ... | ... | 103'7 | 0'0 | 103'7 | 10200 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.026858 |
| 0.996792 | ... | ... | 94'1 | 0'0 | 94'1 | 10300 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | -0.040489 |
| 0.996792 | ... | ... | 84'5 | 0'0 | 84'5 | 10400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.0609 |
| 0.996792 | ... | ... | 75'3 | 0'0 | 75'3 | 10500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.081549 |
| 0.996792 | ... | ... | 66'3 | 0'0 | 66'3 | 10600 | 3'2 | 0'0 | 3'2 | ... | ... | -0.111151 |
| 0.996792 | ... | ... | 59'4 | 0'0 | 59'4 | 10680 | 4'3 | 0'0 | 4'3 | ... | ... | -0.141309 |
| 0.996792 | ... | ... | 57'7 | 0'0 | 57'7 | 10700 | 4'6 | 0'0 | 4'6 | ... | ... | -0.150431 |
| 0.989671 | ... | ... | 56'1 | 0'0 | 56'1 | 10720 | 5'0 | 0'0 | 5'0 | ... | ... | -0.157496 |
| 0.962317 | ... | ... | 54'4 | 0'0 | 54'4 | 10740 | 5'3 | 0'0 | 5'3 | ... | ... | -0.166597 |
| 0.94209 | ... | ... | 52'7 | 0'0 | 52'7 | 10760 | 5'6 | 0'0 | 5'6 | ... | ... | -0.175679 |
| 0.924536 | ... | ... | 51'2 | 0'0 | 51'2 | 10780 | 6'1 | 0'0 | 6'1 | ... | ... | -0.184765 |
| 0.913043 | 49'4 | 49'4 | 49'5 | -0'1 | 49'4 | 10800 | 6'4 | 0'0 | 6'4 | ... | ... | -0.193879 |
| 0.889458 | ... | ... | 48'1 | 0'0 | 48'1 | 10820 | 7'0 | 0'0 | 7'0 | ... | ... | -0.204676 |
| 0.871818 | ... | ... | 46'5 | 0'0 | 46'5 | 10840 | 7'3 | 0'0 | 7'3 | ... | ... | -0.213843 |
| 0.85835 | ... | ... | 45'0 | 0'0 | 45'0 | 10860 | 7'7 | 0'0 | 7'7 | ... | ... | -0.224595 |
| 0.842105 | ... | ... | 43'4 | 0'0 | 43'4 | 10880 | 8'3 | 0'0 | 8'3 | ... | ... | -0.235324 |
| 0.823705 | ... | ... | 42'1 | 0'0 | 42'1 | 10900 | 8'7 | 0'0 | 8'7 | ... | ... | -0.246056 |
| 0.808604 | ... | ... | 40'5 | 0'0 | 40'5 | 10920 | 9'4 | 0'0 | 9'4 | ... | ... | -0.258077 |
| 0.791482 | ... | ... | 39'2 | 0'0 | 39'2 | 10940 | 10'1 | 0'0 | 10'1 | ... | ... | -0.270005 |
| 0.774873 | ... | ... | 37'7 | 0'0 | 37'7 | 10960 | 10'5 | 0'0 | 10'5 | ... | ... | -0.280773 |
| 0.758647 | ... | ... | 36'4 | 0'0 | 36'4 | 10980 | 11'2 | 0'0 | 11'2 | ... | ... | -0.292685 |
| 0.742698 | ... | ... | 35'1 | 0'0 | 35'1 | 11000 | 12'0 | 0'0 | 12'0 | ... | ... | -0.305547 |
| 0.725364 | ... | ... | 33'7 | 0'0 | 33'7 | 11020 | 12'5 | 0'0 | 12'5 | ... | ... | -0.317411 |
| 0.708431 | ... | ... | 32'5 | 0'0 | 32'5 | 11040 | 13'3 | 0'0 | 13'3 | ... | ... | -0.330135 |
| 0.691798 | ... | ... | 31'3 | 0'0 | 31'3 | 11060 | 14'1 | 0'0 | 14'1 | ... | ... | -0.342799 |
| 0.67538 | ... | ... | 30'1 | 0'0 | 30'1 | 11080 | 15'0 | 0'0 | 15'0 | ... | ... | -0.356087 |
| 0.658106 | ... | ... | 29'0 | 0'0 | 29'0 | 11100 | 15'6 | 0'0 | 15'6 | ... | ... | -0.368653 |
| 0.641154 | ... | ... | 27'7 | 0'0 | 27'7 | 11120 | 16'5 | 0'0 | 16'5 | ... | ... | -0.381758 |
| 0.624446 | ... | ... | 26'6 | 0'0 | 26'6 | 11140 | 17'4 | 0'0 | 17'4 | ... | ... | -0.394783 |
| 0.607908 | ... | ... | 25'5 | 0'0 | 25'5 | 11160 | 18'3 | 0'0 | 18'3 | ... | ... | -0.407758 |
| 0.590973 | ... | ... | 24'5 | 0'0 | 24'5 | 11180 | 19'3 | 0'0 | 19'3 | ... | ... | -0.421006 |
| 0.574694 | 23'4 | 23'4 | 23'5 | -0'1 | 23'4 | 11200 | 18'3 | -2'0 | 20'3 | 20'7 | 18'3 | -0.430197 |
| 0.557845 | ... | ... | 22'5 | 0'0 | 22'5 | 11220 | 22'0 | 0'5 | 21'3 | 22'0 | 21'6 | -0.447883 |
| 0.541521 | ... | ... | 21'5 | 0'0 | 21'5 | 11240 | 22'3 | 0'0 | 22'3 | ... | ... | -0.460103 |
| 0.525539 | 20'1 | 20'1 | 20'6 | -0'5 | 20'1 | 11260 | 23'4 | 0'0 | 23'4 | ... | ... | -0.473038 |
| 0.50915 | ... | ... | 19'7 | 0'0 | 19'7 | 11280 | 24'5 | 0'0 | 24'5 | ... | ... | -0.48583 |
| 0.493258 | ... | ... | 19'0 | 0'0 | 19'0 | 11300 | 25'6 | 0'0 | 25'6 | ... | ... | -0.498509 |
| 0.477729 | ... | ... | 18'2 | 0'0 | 18'2 | 11320 | 26'7 | 0'0 | 26'7 | ... | ... | -0.511103 |
| 0.462128 | ... | ... | 17'3 | 0'0 | 17'3 | 11340 | 28'1 | 0'0 | 28'1 | ... | ... | -0.5234 |
| 0.446548 | 16'4 | 16'4 | 16'5 | -0'1 | 16'4 | 11360 | 29'3 | 0'0 | 29'3 | ... | ... | -0.535542 |
| 0.431998 | ... | ... | 15'7 | 0'0 | 15'7 | 11380 | 30'5 | 0'0 | 30'5 | ... | ... | -0.547553 |
| 0.417743 | ... | ... | 15'2 | 0'0 | 15'2 | 11400 | 31'7 | 0'0 | 31'7 | ... | ... | -0.559459 |
| 0.403042 | ... | ... | 14'4 | 0'0 | 14'4 | 11420 | 33'2 | 0'0 | 33'2 | ... | ... | -0.570816 |
| 0.389159 | ... | ... | 13'7 | 0'0 | 13'7 | 11440 | 34'4 | 0'0 | 34'4 | ... | ... | -0.582523 |
| 0.37544 | ... | ... | 13'2 | 0'0 | 13'2 | 11460 | 35'7 | 0'0 | 35'7 | ... | ... | -0.593614 |
| 0.361847 | ... | ... | 12'5 | 0'0 | 12'5 | 11480 | 37'2 | 0'0 | 37'2 | ... | ... | -0.604579 |
| 0.35621 | 13'0 | 12'4 | 12'0 | 1'0 | 13'0 | 11500 | 38'5 | 0'0 | 38'5 | ... | ... | -0.615437 |
| 0.334893 | ... | ... | 11'3 | 0'0 | 11'3 | 11520 | 40'1 | 0'0 | 40'1 | ... | ... | -0.62548 |
| 0.322656 | ... | ... | 10'7 | 0'0 | 10'7 | 11540 | 41'4 | 0'0 | 41'4 | ... | ... | -0.63613 |
| 0.310563 | ... | ... | 10'3 | 0'0 | 10'3 | 11560 | 43'0 | 0'0 | 43'0 | ... | ... | -0.645906 |
| 0.298584 | ... | ... | 9'7 | 0'0 | 9'7 | 11580 | 44'4 | 0'0 | 44'4 | ... | ... | -0.655552 |
| 0.298738 | 10'4 | 9'0 | 9'3 | 1'1 | 10'4 | 11600 | 46'0 | 0'0 | 46'0 | ... | ... | -0.665083 |
| 0.28486 | 9'6 | 9'6 | 8'7 | 0'7 | 9'6 | 11620 | 47'4 | 0'0 | 47'4 | ... | ... | -0.674515 |
| 0.263031 | ... | ... | 8'3 | 0'0 | 8'3 | 11640 | 49'0 | 0'0 | 49'0 | ... | ... | -0.683865 |
| 0.252863 | ... | ... | 8'0 | 0'0 | 8'0 | 11660 | 50'5 | 0'0 | 50'5 | ... | ... | -0.692105 |
| 0.241093 | ... | ... | 7'4 | 0'0 | 7'4 | 11680 | 52'1 | 0'0 | 52'1 | ... | ... | -0.701283 |
| 0.244697 | 8'1 | 7'4 | 7'1 | 1'0 | 8'1 | 11700 | 53'6 | 0'0 | 53'6 | ... | ... | -0.709299 |
| 0.221122 | ... | ... | 6'6 | 0'0 | 6'6 | 11720 | 55'3 | 0'0 | 55'3 | ... | ... | -0.717203 |
| 0.21122 | ... | ... | 6'3 | 0'0 | 6'3 | 11740 | 57'0 | 0'0 | 57'0 | ... | ... | -0.725006 |
| 0.203354 | ... | ... | 6'1 | 0'0 | 6'1 | 11760 | 58'6 | 0'0 | 58'6 | ... | ... | -0.731507 |
| 0.193561 | ... | ... | 5'6 | 0'0 | 5'6 | 11780 | 60'3 | 0'0 | 60'3 | ... | ... | -0.739104 |
| 0.181569 | 5'2 | 5'2 | 5'4 | -0'2 | 5'2 | 11800 | 62'0 | 0'0 | 62'0 | ... | ... | -0.746633 |
| 0.146323 | ... | ... | 4'1 | 0'0 | 4'1 | 11900 | 70'6 | 0'0 | 70'6 | ... | ... | -0.776389 |
| 0.115065 | ... | ... | 3'1 | 0'0 | 3'1 | 12000 | 79'6 | 0'0 | 79'6 | ... | ... | -0.801069 |
| 0.0932 | ... | ... | 2'4 | 0'0 | 2'4 | 12100 | 89'0 | 0'0 | 89'0 | ... | ... | -0.820853 |
| 0.075437 | ... | ... | 2'0 | 0'0 | 2'0 | 12200 | 98'4 | 0'0 | 98'4 | ... | ... | -0.835916 |
| 0.061664 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 12300 | 108'1 | 0'0 | 108'1 | ... | ... | -0.848057 |
| 0.048524 | ... | ... | 1'2 | 0'0 | 1'2 | 12400 | 117'6 | 0'0 | 117'6 | ... | ... | -0.859085 |
| 0.042628 | ... | ... | 1'1 | 0'0 | 1'1 | 12500 | 127'4 | 0'0 | 127'4 | ... | ... | -0.867654 |
| 0.033785 | ... | ... | 0'7 | 0'0 | 0'7 | 12600 | 137'3 | 0'0 | 137'3 | ... | ... | -0.873957 |
| 0.028735 | ... | ... | 0'6 | 0'0 | 0'6 | 12700 | 147'1 | 0'0 | 147'1 | ... | ... | -0.881165 |
| 0.023957 | ... | ... | 0'5 | 0'0 | 0'5 | 12800 | 157'1 | 0'0 | 157'1 | ... | ... | -0.884889 |
| 0.022941 | ... | ... | 0'5 | 0'0 | 0'5 | 12900 | 167'0 | 0'0 | 167'0 | ... | ... | -0.889681 |
| 0.018588 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 13000 | 177'0 | 0'0 | 177'0 | ... | ... | -0.892697 |
| 0.017879 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 13100 | 186'7 | 0'0 | 186'7 | ... | ... | -0.89682 |
| 0.013789 | ... | ... | 0'3 | 0'0 | 0'3 | 13200 | 196'7 | 0'0 | 196'7 | ... | ... | -0.899307 |
| 0.013311 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13300 | 206'6 | 0'0 | 206'6 | ... | ... | -0.902916 |
| 0.00934 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 216'6 | 0'0 | 216'6 | ... | ... | -0.904997 |
| 0.012468 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 13500 | 226'6 | 0'0 | 226'6 | ... | ... | -0.906922 |
| 0.008767 | ... | ... | 0'2 | 0'0 | 0'2 | 13600 | 236'6 | 0'0 | 236'6 | ... | ... | -0.908709 |
| 0.00851 | ... | ... | 0'2 | 0'0 | 0'2 | 13700 | 246'6 | 0'0 | 246'6 | ... | ... | -0.910372 |
| 0.008272 | ... | ... | 0'2 | 0'0 | 0'2 | 13800 | 256'6 | 0'0 | 256'6 | ... | ... | -0.911923 |
| 0.008051 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 266'6 | 0'0 | 266'6 | ... | ... | -0.913373 |
| 0.007845 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 276'6 | 0'0 | 276'6 | ... | ... | -0.914732 |
| 0.00424 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 296'6 | 0'0 | 296'6 | ... | ... | -0.917208 |
| 0.004046 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 316'6 | 0'0 | 316'6 | ... | ... | -0.919406 |
| 0.003873 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 336'6 | 0'0 | 336'6 | ... | ... | -0.921369 |
| 0.003719 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 356'6 | 0'0 | 356'6 | ... | ... | -0.923132 |
| 0.003579 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 376'6 | 0'0 | 376'6 | ... | ... | -0.924723 |
| 0.003452 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 396'6 | 0'0 | 396'6 | ... | ... | -0.926165 |
| 0.003337 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 416'6 | 0'0 | 416'6 | ... | ... | -0.927476 |
| 0.003231 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 436'6 | 0'0 | 436'6 | ... | ... | -0.928673 |
| 0.003134 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 456'6 | 0'0 | 456'6 | ... | ... | -0.929769 |
| 0.003044 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 476'6 | 0'0 | 476'6 | ... | ... | -0.930776 |
| 0.002961 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 496'6 | 0'0 | 496'6 | ... | ... | -0.931702 |
| 0.002884 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 516'6 | 0'0 | 516'6 | ... | ... | -0.932557 |
| 0.002813 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 536'6 | 0'0 | 536'6 | ... | ... | -0.933348 |
| 0.002746 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 556'6 | 0'0 | 556'6 | ... | ... | -0.93408 |
| 0.002063 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 876'6 | 0'0 | 876'6 | ... | ... | -0.940891 |
| 0.001936 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 976'6 | 0'0 | 976'6 | ... | ... | -0.941923 |
| 0.00183 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1076'6 | 0'0 | 1076'6 | ... | ... | -0.94267 |
| 0.001741 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1176'6 | 0'0 | 1176'6 | ... | ... | -0.9432 |
| 0.001598 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1376'6 | 0'0 | 1376'6 | ... | ... | -0.94379 |
| 0.001364 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1876'6 | 0'0 | 1876'6 | ... | ... | -0.943662 |
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.