Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.982605 | ... | ... | 565'6 | 0'0 | 565'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001445 |
| 0.981967 | ... | ... | 545'6 | 0'0 | 545'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001519 |
| 0.981301 | ... | ... | 525'6 | 0'0 | 525'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001598 |
| 0.980605 | ... | ... | 505'6 | 0'0 | 505'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001681 |
| 0.979874 | ... | ... | 485'6 | 0'0 | 485'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00177 |
| 0.979103 | ... | ... | 465'6 | 0'0 | 465'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001866 |
| 0.978287 | ... | ... | 445'6 | 0'0 | 445'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001968 |
| 0.977421 | ... | ... | 425'6 | 0'0 | 425'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002079 |
| 0.976497 | ... | ... | 405'6 | 0'0 | 405'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002199 |
| 0.975506 | ... | ... | 385'6 | 0'0 | 385'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002329 |
| 0.974439 | ... | ... | 365'6 | 0'0 | 365'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002472 |
| 0.973283 | ... | ... | 345'6 | 0'0 | 345'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002629 |
| 0.972024 | ... | ... | 325'6 | 0'0 | 325'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002802 |
| 0.970643 | ... | ... | 305'6 | 0'0 | 305'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002996 |
| 0.969117 | ... | ... | 285'6 | 0'0 | 285'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003212 |
| 0.967417 | ... | ... | 265'6 | 0'0 | 265'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003457 |
| 0.966491 | ... | ... | 255'6 | 0'0 | 255'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003592 |
| 0.965507 | ... | ... | 245'6 | 0'0 | 245'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003736 |
| 0.964457 | ... | ... | 235'6 | 0'0 | 235'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003892 |
| 0.963336 | ... | ... | 225'6 | 0'0 | 225'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004059 |
| 0.962133 | ... | ... | 215'6 | 0'0 | 215'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004239 |
| 0.960839 | ... | ... | 205'6 | 0'0 | 205'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004436 |
| 0.959441 | ... | ... | 195'6 | 0'0 | 195'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004651 |
| 0.957924 | ... | ... | 185'6 | 0'0 | 185'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004884 |
| 0.956273 | ... | ... | 175'6 | 0'0 | 175'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005142 |
| 0.954464 | ... | ... | 165'6 | 0'0 | 165'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005428 |
| 0.952473 | ... | ... | 155'6 | 0'0 | 155'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005744 |
| 0.950267 | ... | ... | 145'6 | 0'0 | 145'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0061 |
| 0.947806 | ... | ... | 135'6 | 0'0 | 135'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006501 |
| 0.945039 | ... | ... | 125'6 | 0'0 | 125'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006959 |
| 0.941897 | ... | ... | 115'6 | 0'0 | 115'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007485 |
| 0.938294 | ... | ... | 105'6 | 0'0 | 105'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0081 |
| 0.934108 | ... | ... | 95'6 | 0'0 | 95'6 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008825 |
| 0.926262 | ... | ... | 85'7 | 0'0 | 85'7 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009699 |
| 0.9201 | ... | ... | 75'7 | 0'0 | 75'7 | 9900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018361 |
| 0.909233 | ... | ... | 66'0 | 0'0 | 66'0 | 10000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.0206 |
| 0.894779 | ... | ... | 58'2 | 0'0 | 58'2 | 10080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.0378 |
| 0.892471 | ... | ... | 56'2 | 0'0 | 56'2 | 10100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.038829 |
| 0.890037 | ... | ... | 54'2 | 0'0 | 54'2 | 10120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.046627 |
| 0.884061 | ... | ... | 52'3 | 0'0 | 52'3 | 10140 | 0'5 | 0'0 | 0'5 | ... | ... | -0.04796 |
| 0.881271 | ... | ... | 50'3 | 0'0 | 50'3 | 10160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.055876 |
| 0.874885 | ... | ... | 48'4 | 0'0 | 48'4 | 10180 | 0'6 | 0'0 | 0'6 | ... | ... | -0.057565 |
| 0.871673 | ... | ... | 46'4 | 0'0 | 46'4 | 10200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.06573 |
| 0.864796 | ... | ... | 44'5 | 0'0 | 44'5 | 10220 | 1'0 | 0'0 | 1'0 | ... | ... | -0.073954 |
| 0.857651 | ... | ... | 42'6 | 0'0 | 42'6 | 10240 | 1'0 | 0'0 | 1'0 | ... | ... | -0.076396 |
| 0.850213 | ... | ... | 40'7 | 0'0 | 40'7 | 10260 | 1'1 | 0'0 | 1'1 | ... | ... | -0.085095 |
| 0.842445 | ... | ... | 39'0 | 0'0 | 39'0 | 10280 | 1'2 | 0'0 | 1'2 | ... | ... | -0.094006 |
| 0.834306 | ... | ... | 37'1 | 0'0 | 37'1 | 10300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.108647 |
| 0.822558 | ... | ... | 35'3 | 0'0 | 35'3 | 10320 | 1'5 | 0'0 | 1'5 | ... | ... | -0.118061 |
| 0.810496 | ... | ... | 33'5 | 0'0 | 33'5 | 10340 | 1'7 | 0'0 | 1'7 | ... | ... | -0.132906 |
| 0.798054 | ... | ... | 31'7 | 0'0 | 31'7 | 10360 | 2'1 | 0'0 | 2'1 | ... | ... | -0.147885 |
| 0.785164 | ... | ... | 30'1 | 0'0 | 30'1 | 10380 | 2'3 | 0'0 | 2'3 | ... | ... | -0.163143 |
| 0.759009 | 29'0 | 29'0 | 28'4 | 0'4 | 29'0 | 10400 | 2'6 | 0'0 | 2'6 | ... | ... | -0.1829 |
| 0.752635 | ... | ... | 26'7 | 0'0 | 26'7 | 10420 | 3'3 | 0'2 | 3'1 | 3'3 | 3'3 | -0.209858 |
| 0.735758 | ... | ... | 25'2 | 0'0 | 25'2 | 10440 | 3'4 | 0'0 | 3'4 | ... | ... | -0.2227 |
| 0.716199 | ... | ... | 23'6 | 0'0 | 23'6 | 10460 | 4'0 | 0'0 | 4'0 | ... | ... | -0.246247 |
| 0.696324 | ... | ... | 22'2 | 0'0 | 22'2 | 10480 | 4'4 | 0'0 | 4'4 | ... | ... | -0.269838 |
| 0.672674 | 21'0 | 21'0 | 20'6 | 0'2 | 21'0 | 10500 | 5'4 | 0'4 | 5'0 | 5'4 | 5'4 | -0.302901 |
| 0.653559 | ... | ... | 19'3 | 0'0 | 19'3 | 10520 | 5'5 | 0'0 | 5'5 | ... | ... | -0.320271 |
| 0.630781 | ... | ... | 18'0 | 0'0 | 18'0 | 10540 | 6'2 | 0'0 | 6'2 | ... | ... | -0.346995 |
| 0.606483 | ... | ... | 16'6 | 0'0 | 16'6 | 10560 | 7'0 | 0'0 | 7'0 | ... | ... | -0.375593 |
| 0.581942 | ... | ... | 15'4 | 0'0 | 15'4 | 10580 | 7'6 | 0'0 | 7'6 | ... | ... | -0.404303 |
| 0.558957 | 13'6 | 13'6 | 14'3 | -0'5 | 13'6 | 10600 | 8'4 | -0'1 | 8'5 | 8'4 | 7'4 | -0.433455 |
| 0.530874 | ... | ... | 13'2 | 0'0 | 13'2 | 10620 | 9'4 | 0'0 | 9'4 | ... | ... | -0.464016 |
| 0.504902 | ... | ... | 12'1 | 0'0 | 12'1 | 10640 | 10'3 | 0'0 | 10'3 | ... | ... | -0.494328 |
| 0.475829 | 10'1 | 10'1 | 11'1 | -1'0 | 10'1 | 10660 | 12'3 | 1'0 | 11'3 | 12'3 | 12'3 | -0.521822 |
| 0.452745 | ... | ... | 10'2 | 0'0 | 10'2 | 10680 | 13'4 | 1'0 | 12'4 | 13'4 | 13'4 | -0.54943 |
| 0.425086 | 9'1 | 9'1 | 9'3 | -0'2 | 9'1 | 10700 | 14'0 | 0'3 | 13'5 | 14'0 | 14'0 | -0.58219 |
| 0.400782 | ... | ... | 8'4 | 0'0 | 8'4 | 10720 | 14'6 | 0'0 | 14'6 | ... | ... | -0.616288 |
| 0.37571 | ... | ... | 7'6 | 0'0 | 7'6 | 10740 | 16'0 | 0'0 | 16'0 | ... | ... | -0.645815 |
| 0.343419 | 6'4 | 6'4 | 7'0 | -0'4 | 6'4 | 10760 | 17'2 | 0'0 | 17'2 | ... | ... | -0.675714 |
| 0.327061 | ... | ... | 6'3 | 0'0 | 6'3 | 10780 | 18'5 | 0'0 | 18'5 | ... | ... | -0.703592 |
| 0.303608 | 5'7 | 5'6 | 5'6 | 0'0 | 5'6 | 10800 | 20'0 | 0'0 | 20'0 | ... | ... | -0.731788 |
| 0.282499 | ... | ... | 5'2 | 0'0 | 5'2 | 10820 | 21'4 | 0'0 | 21'4 | ... | ... | -0.757034 |
| 0.26158 | ... | ... | 4'6 | 0'0 | 4'6 | 10840 | 22'7 | 0'0 | 22'7 | ... | ... | -0.786605 |
| 0.24068 | ... | ... | 4'2 | 0'0 | 4'2 | 10860 | 24'4 | 0'0 | 24'4 | ... | ... | -0.80848 |
| 0.222886 | ... | ... | 3'7 | 0'0 | 3'7 | 10880 | 26'0 | 0'0 | 26'0 | ... | ... | -0.835523 |
| 0.194458 | 3'1 | 3'1 | 3'4 | -0'3 | 3'1 | 10900 | 27'5 | 0'0 | 27'5 | ... | ... | -0.858336 |
| 0.187796 | ... | ... | 3'1 | 0'0 | 3'1 | 10920 | 29'2 | 0'0 | 29'2 | ... | ... | -0.882057 |
| 0.161947 | 2'4 | 2'4 | 2'6 | -0'2 | 2'4 | 10940 | 31'0 | 0'0 | 31'0 | ... | ... | -0.899984 |
| 0.148013 | 2'2 | 2'2 | 2'4 | -0'2 | 2'2 | 10960 | 32'6 | 0'0 | 32'6 | ... | ... | -0.918449 |
| 0.143349 | ... | ... | 2'2 | 0'0 | 2'2 | 10980 | 34'4 | 0'0 | 34'4 | ... | ... | -0.938014 |
| 0.13009 | 2'0 | 2'0 | 2'0 | 0'0 | 2'0 | 11000 | 36'2 | 0'0 | 36'2 | ... | ... | -0.959778 |
| 0.116825 | ... | ... | 1'6 | 0'0 | 1'6 | 11020 | 38'0 | 0'0 | 38'0 | ... | ... | -0.987468 |
| 0.10856 | ... | ... | 1'5 | 0'0 | 1'5 | 11040 | 39'7 | 0'0 | 39'7 | ... | ... | -0.998408 |
| 0.100524 | ... | ... | 1'4 | 0'0 | 1'4 | 11060 | 41'5 | 0'0 | 41'5 | ... | ... | -0.998408 |
| 0.092674 | ... | ... | 1'3 | 0'0 | 1'3 | 11080 | 43'4 | 0'0 | 43'4 | ... | ... | -0.998408 |
| 0.079439 | ... | ... | 1'1 | 0'0 | 1'1 | 11100 | 45'3 | 0'0 | 45'3 | ... | ... | -0.998408 |
| 0.077378 | ... | ... | 1'1 | 0'0 | 1'1 | 11120 | 47'2 | 0'0 | 47'2 | ... | ... | -0.998408 |
| 0.069851 | ... | ... | 1'0 | 0'0 | 1'0 | 11140 | 49'1 | 0'0 | 49'1 | ... | ... | -0.998408 |
| 0.062346 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 11160 | 51'1 | 0'0 | 51'1 | ... | ... | -0.998408 |
| 0.054812 | ... | ... | 0'6 | 0'0 | 0'6 | 11180 | 53'0 | 0'0 | 53'0 | ... | ... | -0.998408 |
| 0.053524 | ... | ... | 0'6 | 0'0 | 0'6 | 11200 | 54'7 | 0'0 | 54'7 | ... | ... | -0.998408 |
| 0.046093 | ... | ... | 0'5 | 0'0 | 0'5 | 11220 | 56'7 | 0'0 | 56'7 | ... | ... | -0.998408 |
| 0.045061 | ... | ... | 0'5 | 0'0 | 0'5 | 11240 | 58'7 | 0'0 | 58'7 | ... | ... | -0.998408 |
| 0.044084 | ... | ... | 0'5 | 0'0 | 0'5 | 11260 | 60'6 | 0'0 | 60'6 | ... | ... | -0.998408 |
| 0.029251 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 11300 | 64'6 | 0'0 | 64'6 | ... | ... | -0.998408 |
| 0.0265 | ... | ... | 0'3 | 0'0 | 0'3 | 11400 | 74'5 | 0'0 | 74'5 | ... | ... | -0.998408 |
| 0.017885 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 11500 | 84'4 | 0'0 | 84'4 | ... | ... | -0.998408 |
| 0.016523 | ... | ... | 0'2 | 0'0 | 0'2 | 11600 | 94'3 | 0'0 | 94'3 | ... | ... | -0.998408 |
| 0.015386 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 104'3 | 0'0 | 104'3 | ... | ... | -0.998408 |
| 0.014419 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 114'3 | 0'0 | 114'3 | ... | ... | -0.998408 |
| 0.007853 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 124'2 | 0'0 | 124'2 | ... | ... | -0.998408 |
| 0.007421 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 134'2 | 0'0 | 134'2 | ... | ... | -0.998408 |
| 0.007043 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 144'2 | 0'0 | 144'2 | ... | ... | -0.998408 |
| 0.006707 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 154'2 | 0'0 | 154'2 | ... | ... | -0.998408 |
| 0.006409 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 164'2 | 0'0 | 164'2 | ... | ... | -0.998408 |
| 0.006139 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 174'2 | 0'0 | 174'2 | ... | ... | -0.998408 |
| 0.005897 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 184'2 | 0'0 | 184'2 | ... | ... | -0.998408 |
| 0.005677 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 194'2 | 0'0 | 194'2 | ... | ... | -0.998408 |
| 0.005475 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 204'2 | 0'0 | 204'2 | ... | ... | -0.998408 |
| 0.005291 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 214'2 | 0'0 | 214'2 | ... | ... | -0.998408 |
| 0.005122 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 224'2 | 0'0 | 224'2 | ... | ... | -0.998408 |
| 0.004965 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 234'2 | 0'0 | 234'2 | ... | ... | -0.998408 |
| 0.004819 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 244'2 | 0'0 | 244'2 | ... | ... | -0.998408 |
| 0.004684 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 254'2 | 0'0 | 254'2 | ... | ... | -0.998408 |
| 0.004559 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 264'2 | 0'0 | 264'2 | ... | ... | -0.998408 |
| 0.004442 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 274'2 | 0'0 | 274'2 | ... | ... | -0.998408 |
| 0.004331 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 284'2 | 0'0 | 284'2 | ... | ... | -0.998408 |
| 0.004228 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 294'2 | 0'0 | 294'2 | ... | ... | -0.998408 |
| 0.00413 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 304'2 | 0'0 | 304'2 | ... | ... | -0.998408 |
| 0.004039 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 314'2 | 0'0 | 314'2 | ... | ... | -0.998408 |
| 0.003952 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 324'2 | 0'0 | 324'2 | ... | ... | -0.998408 |
| 0.00387 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 334'2 | 0'0 | 334'2 | ... | ... | -0.998408 |
| 0.003719 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 354'2 | 0'0 | 354'2 | ... | ... | -0.998408 |
| 0.003583 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 374'2 | 0'0 | 374'2 | ... | ... | -0.998408 |
| 0.003458 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 394'2 | 0'0 | 394'2 | ... | ... | -0.998408 |
| 0.003345 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 414'2 | 0'0 | 414'2 | ... | ... | -0.998408 |
| 0.003242 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 434'2 | 0'0 | 434'2 | ... | ... | -0.998408 |
| 0.003146 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 454'2 | 0'0 | 454'2 | ... | ... | -0.998408 |
| 0.003058 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 474'2 | 0'0 | 474'2 | ... | ... | -0.998408 |
| 0.002976 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 494'2 | 0'0 | 494'2 | ... | ... | -0.998408 |
| 0.002901 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 514'2 | 0'0 | 514'2 | ... | ... | -0.998408 |
| 0.00283 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 534'2 | 0'0 | 534'2 | ... | ... | -0.998408 |
| 0.002764 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 554'2 | 0'0 | 554'2 | ... | ... | -0.998408 |
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.