Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989069 | ... | ... | 624'6 | 0'0 | 624'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001289 |
| 0.989029 | ... | ... | 604'6 | 0'0 | 604'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001351 |
| 0.989007 | ... | ... | 584'6 | 0'0 | 584'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001416 |
| 0.989004 | ... | ... | 564'6 | 0'0 | 564'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001484 |
| 0.989023 | ... | ... | 544'6 | 0'0 | 544'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001557 |
| 0.989065 | ... | ... | 524'6 | 0'0 | 524'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001634 |
| 0.989133 | ... | ... | 504'6 | 0'0 | 504'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001716 |
| 0.98923 | ... | ... | 484'6 | 0'0 | 484'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001804 |
| 0.98936 | ... | ... | 464'6 | 0'0 | 464'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001898 |
| 0.989528 | ... | ... | 444'6 | 0'0 | 444'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002 |
| 0.989739 | ... | ... | 424'6 | 0'0 | 424'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002109 |
| 0.990002 | ... | ... | 404'6 | 0'0 | 404'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002227 |
| 0.990325 | ... | ... | 384'6 | 0'0 | 384'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002356 |
| 0.99072 | ... | ... | 364'6 | 0'0 | 364'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002497 |
| 0.991204 | ... | ... | 344'6 | 0'0 | 344'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002652 |
| 0.991798 | ... | ... | 324'6 | 0'0 | 324'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002824 |
| 0.992146 | ... | ... | 314'6 | 0'0 | 314'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002916 |
| 0.992536 | ... | ... | 304'6 | 0'0 | 304'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003015 |
| 0.992972 | ... | ... | 294'6 | 0'0 | 294'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003118 |
| 0.993465 | ... | ... | 284'6 | 0'0 | 284'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003228 |
| 0.994027 | ... | ... | 274'6 | 0'0 | 274'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003345 |
| 0.994676 | ... | ... | 264'6 | 0'0 | 264'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00347 |
| 0.995447 | ... | ... | 254'6 | 0'0 | 254'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003603 |
| 0.996421 | ... | ... | 244'6 | 0'0 | 244'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003746 |
| 0.996901 | ... | ... | 234'6 | 0'0 | 234'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003899 |
| 0.996901 | ... | ... | 224'6 | 0'0 | 224'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004064 |
| 0.996901 | ... | ... | 214'6 | 0'0 | 214'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004242 |
| 0.996901 | ... | ... | 204'6 | 0'0 | 204'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004436 |
| 0.996901 | ... | ... | 194'6 | 0'0 | 194'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004647 |
| 0.996901 | ... | ... | 184'6 | 0'0 | 184'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004877 |
| 0.996901 | ... | ... | 174'6 | 0'0 | 174'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00513 |
| 0.996901 | ... | ... | 164'6 | 0'0 | 164'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005411 |
| 0.996901 | ... | ... | 154'6 | 0'0 | 154'6 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009921 |
| 0.996901 | ... | ... | 144'6 | 0'0 | 144'6 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010511 |
| 0.996901 | ... | ... | 134'7 | 0'0 | 134'7 | 9900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011175 |
| 0.996901 | ... | ... | 124'7 | 0'0 | 124'7 | 10000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016282 |
| 0.996901 | ... | ... | 115'0 | 0'0 | 115'0 | 10100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017439 |
| 0.996901 | ... | ... | 105'1 | 0'0 | 105'1 | 10200 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.02327 |
| 0.985734 | ... | ... | 95'3 | 0'0 | 95'3 | 10300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.033774 |
| 0.974018 | ... | ... | 85'5 | 0'0 | 85'5 | 10400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.048699 |
| 0.952564 | ... | ... | 76'1 | 0'0 | 76'1 | 10500 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | -0.064511 |
| 0.919734 | ... | ... | 67'0 | 0'0 | 67'0 | 10600 | 2'2 | -0'1 | 2'3 | 2'2 | 2'2 | -0.091729 |
| 0.889421 | ... | ... | 59'7 | 0'0 | 59'7 | 10680 | 3'2 | 0'0 | 3'2 | ... | ... | -0.123425 |
| 0.881092 | ... | ... | 58'1 | 0'0 | 58'1 | 10700 | 3'2 | -0'2 | 3'4 | 3'2 | 3'2 | -0.126064 |
| 0.872755 | ... | ... | 56'3 | 0'0 | 56'3 | 10720 | 3'7 | 0'0 | 3'7 | ... | ... | -0.14178 |
| 0.861645 | ... | ... | 54'6 | 0'0 | 54'6 | 10740 | 4'1 | 0'0 | 4'1 | ... | ... | -0.149742 |
| 0.8507 | ... | ... | 53'1 | 0'0 | 53'1 | 10760 | 4'4 | 0'0 | 4'4 | ... | ... | -0.160084 |
| 0.842322 | ... | ... | 51'3 | 0'0 | 51'3 | 10780 | 4'6 | 0'0 | 4'6 | ... | ... | -0.168192 |
| 0.831429 | ... | ... | 49'6 | 0'0 | 49'6 | 10800 | 5'1 | 0'0 | 5'1 | ... | ... | -0.178563 |
| 0.818333 | ... | ... | 48'2 | 0'0 | 48'2 | 10820 | 5'5 | 0'0 | 5'5 | ... | ... | -0.190937 |
| 0.807558 | ... | ... | 46'5 | 0'0 | 46'5 | 10840 | 6'0 | 0'0 | 6'0 | ... | ... | -0.201275 |
| 0.794727 | ... | ... | 45'1 | 0'0 | 45'1 | 10860 | 6'3 | 0'0 | 6'3 | ... | ... | -0.211689 |
| 0.783894 | ... | ... | 43'4 | 0'0 | 43'4 | 10880 | 6'7 | 0'0 | 6'7 | ... | ... | -0.22393 |
| 0.741964 | 44'3 | 44'3 | 42'0 | 2'3 | 44'3 | 10900 | 7'0 | -0'3 | 7'3 | 7'0 | 7'0 | -0.231183 |
| 0.756742 | ... | ... | 40'5 | 0'0 | 40'5 | 10920 | 7'7 | 0'0 | 7'7 | ... | ... | -0.248338 |
| 0.744092 | ... | ... | 39'1 | 0'0 | 39'1 | 10940 | 8'4 | 0'0 | 8'4 | ... | ... | -0.262 |
| 0.72993 | ... | ... | 37'6 | 0'0 | 37'6 | 10960 | 9'0 | 0'0 | 9'0 | ... | ... | -0.274234 |
| 0.715864 | ... | ... | 36'3 | 0'0 | 36'3 | 10980 | 9'5 | 0'0 | 9'5 | ... | ... | -0.287815 |
| 0.701842 | ... | ... | 35'0 | 0'0 | 35'0 | 11000 | 9'7 | -0'3 | 10'2 | 10'0 | 9'6 | -0.297904 |
| 0.687816 | ... | ... | 33'5 | 0'0 | 33'5 | 11020 | 10'7 | 0'0 | 10'7 | ... | ... | -0.314939 |
| 0.673741 | ... | ... | 32'2 | 0'0 | 32'2 | 11040 | 11'5 | 0'0 | 11'5 | ... | ... | -0.329508 |
| 0.658644 | ... | ... | 31'0 | 0'0 | 31'0 | 11060 | 12'3 | 0'0 | 12'3 | ... | ... | -0.343989 |
| 0.643604 | ... | ... | 29'6 | 0'0 | 29'6 | 11080 | 13'0 | 0'0 | 13'0 | ... | ... | -0.357677 |
| 0.628571 | ... | ... | 28'4 | 0'0 | 28'4 | 11100 | 13'7 | 0'0 | 13'7 | ... | ... | -0.372871 |
| 0.612878 | ... | ... | 27'3 | 0'0 | 27'3 | 11120 | 14'5 | 0'0 | 14'5 | ... | ... | -0.387358 |
| 0.597294 | ... | ... | 26'2 | 0'0 | 26'2 | 11140 | 15'4 | 0'0 | 15'4 | ... | ... | -0.402408 |
| 0.581765 | ... | ... | 25'1 | 0'0 | 25'1 | 11160 | 16'3 | 0'0 | 16'3 | ... | ... | -0.417406 |
| 0.566242 | ... | ... | 24'0 | 0'0 | 24'0 | 11180 | 17'2 | 0'0 | 17'2 | ... | ... | -0.432399 |
| 0.550462 | ... | ... | 23'0 | 0'0 | 23'0 | 11200 | 17'5 | -0'5 | 18'2 | 17'5 | 17'0 | -0.44662 |
| 0.534785 | ... | ... | 22'0 | 0'0 | 22'0 | 11220 | 19'2 | 0'0 | 19'2 | ... | ... | -0.462753 |
| 0.51916 | ... | ... | 21'0 | 0'0 | 21'0 | 11240 | 20'2 | 0'0 | 20'2 | ... | ... | -0.477825 |
| 0.503539 | ... | ... | 20'0 | 0'0 | 20'0 | 11260 | 20'6 | -0'4 | 21'2 | 20'6 | 20'6 | -0.493202 |
| 0.487873 | ... | ... | 19'0 | 0'0 | 19'0 | 11280 | 22'2 | 0'0 | 22'2 | ... | ... | -0.507984 |
| 0.474482 | 19'1 | 19'1 | 18'1 | 1'0 | 19'1 | 11300 | 23'3 | 0'0 | 23'3 | ... | ... | -0.522899 |
| 0.456953 | ... | ... | 17'2 | 0'0 | 17'2 | 11320 | 24'4 | 0'0 | 24'4 | ... | ... | -0.537754 |
| 0.441524 | ... | ... | 16'3 | 0'0 | 16'3 | 11340 | 25'5 | 0'0 | 25'5 | ... | ... | -0.552592 |
| 0.426611 | ... | ... | 15'5 | 0'0 | 15'5 | 11360 | 26'7 | 0'0 | 26'7 | ... | ... | -0.566933 |
| 0.411799 | ... | ... | 14'7 | 0'0 | 14'7 | 11380 | 28'1 | 0'0 | 28'1 | ... | ... | -0.581165 |
| 0.402013 | 15'0 | 15'0 | 14'2 | 0'6 | 15'0 | 11400 | 29'3 | 0'0 | 29'3 | ... | ... | -0.595326 |
| 0.383131 | ... | ... | 13'4 | 0'0 | 13'4 | 11420 | 30'6 | 0'0 | 30'6 | ... | ... | -0.608688 |
| 0.369368 | ... | ... | 12'7 | 0'0 | 12'7 | 11440 | 32'0 | 0'0 | 32'0 | ... | ... | -0.622739 |
| 0.355716 | ... | ... | 12'2 | 0'0 | 12'2 | 11460 | 33'3 | 0'0 | 33'3 | ... | ... | -0.635898 |
| 0.342138 | ... | ... | 11'5 | 0'0 | 11'5 | 11480 | 34'6 | 0'0 | 34'6 | ... | ... | -0.648969 |
| 0.335342 | 11'6 | 11'6 | 11'0 | 0'6 | 11'6 | 11500 | 36'1 | 0'0 | 36'1 | ... | ... | -0.661985 |
| 0.315054 | ... | ... | 10'3 | 0'0 | 10'3 | 11520 | 37'5 | 0'0 | 37'5 | ... | ... | -0.673815 |
| 0.302815 | ... | ... | 9'7 | 0'0 | 9'7 | 11540 | 39'0 | 0'0 | 39'0 | ... | ... | -0.686736 |
| 0.290675 | ... | ... | 9'3 | 0'0 | 9'3 | 11560 | 40'4 | 0'0 | 40'4 | ... | ... | -0.698379 |
| 0.278602 | ... | ... | 8'7 | 0'0 | 8'7 | 11580 | 42'0 | 0'0 | 42'0 | ... | ... | -0.709936 |
| 0.277127 | 9'2 | 9'2 | 8'3 | 0'7 | 9'2 | 11600 | 43'5 | 0'0 | 43'5 | ... | ... | -0.719982 |
| 0.262598 | 8'4 | 8'4 | 8'0 | 0'4 | 8'4 | 11620 | 45'1 | 0'0 | 45'1 | ... | ... | -0.731372 |
| 0.24422 | ... | ... | 7'4 | 0'0 | 7'4 | 11640 | 46'5 | 0'0 | 46'5 | ... | ... | -0.742755 |
| 0.234013 | ... | ... | 7'1 | 0'0 | 7'1 | 11660 | 48'2 | 0'0 | 48'2 | ... | ... | -0.752488 |
| 0.223886 | ... | ... | 6'6 | 0'0 | 6'6 | 11680 | 49'7 | 0'0 | 49'7 | ... | ... | -0.762122 |
| 0.213818 | ... | ... | 6'3 | 0'0 | 6'3 | 11700 | 51'4 | 0'0 | 51'4 | ... | ... | -0.771676 |
| 0.203781 | ... | ... | 6'0 | 0'0 | 6'0 | 11720 | 53'1 | 0'0 | 53'1 | ... | ... | -0.781171 |
| 0.193752 | ... | ... | 5'5 | 0'0 | 5'5 | 11740 | 54'6 | 0'0 | 54'6 | ... | ... | -0.790626 |
| 0.183706 | ... | ... | 5'2 | 0'0 | 5'2 | 11760 | 56'3 | 0'0 | 56'3 | ... | ... | -0.800064 |
| 0.175901 | ... | ... | 5'0 | 0'0 | 5'0 | 11780 | 58'1 | 0'0 | 58'1 | ... | ... | -0.807445 |
| 0.168184 | ... | ... | 4'6 | 0'0 | 4'6 | 11800 | 59'6 | 0'0 | 59'6 | ... | ... | -0.816829 |
| 0.130345 | ... | ... | 3'4 | 0'0 | 3'4 | 11900 | 68'5 | 0'0 | 68'5 | ... | ... | -0.850003 |
| 0.101374 | 2'5 | 2'5 | 2'5 | 0'0 | 2'5 | 12000 | 77'6 | 0'0 | 77'6 | ... | ... | -0.876728 |
| 0.079288 | ... | ... | 2'0 | 0'0 | 2'0 | 12100 | 87'1 | 0'0 | 87'1 | ... | ... | -0.896874 |
| 0.064576 | ... | ... | 1'5 | 0'0 | 1'5 | 12200 | 96'5 | 0'0 | 96'5 | ... | ... | -0.913075 |
| 0.050666 | ... | ... | 1'2 | 0'0 | 1'2 | 12300 | 106'2 | 0'0 | 106'2 | ... | ... | -0.925483 |
| 0.040812 | ... | ... | 1'0 | 0'0 | 1'0 | 12400 | 116'0 | 0'0 | 116'0 | ... | ... | -0.934217 |
| 0.035084 | ... | ... | 0'7 | 0'0 | 0'7 | 12500 | 125'7 | 0'0 | 125'7 | ... | ... | -0.93945 |
| 0.029772 | ... | ... | 0'6 | 0'0 | 0'6 | 12600 | 135'6 | 0'0 | 135'6 | ... | ... | -0.944182 |
| 0.024772 | ... | ... | 0'5 | 0'0 | 0'5 | 12700 | 145'5 | 0'0 | 145'5 | ... | ... | -0.948502 |
| 0.019996 | ... | ... | 0'4 | 0'0 | 0'4 | 12800 | 155'4 | 0'0 | 155'4 | ... | ... | -0.952478 |
| 0.019151 | ... | ... | 0'4 | 0'0 | 0'4 | 12900 | 165'4 | 0'0 | 165'4 | ... | ... | -0.953573 |
| 0.01473 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13000 | 175'3 | 0'0 | 175'3 | ... | ... | -0.957038 |
| 0.014168 | ... | ... | 0'3 | 0'0 | 0'3 | 13100 | 185'3 | 0'0 | 185'3 | ... | ... | -0.957819 |
| 0.009923 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 195'2 | 0'0 | 195'2 | ... | ... | -0.9609 |
| 0.009576 | ... | ... | 0'2 | 0'0 | 0'2 | 13300 | 205'2 | 0'0 | 205'2 | ... | ... | -0.961449 |
| 0.009258 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 215'2 | 0'0 | 215'2 | ... | ... | -0.961944 |
| 0.005117 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 225'2 | 0'0 | 225'2 | ... | ... | -0.962393 |
| 0.004959 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 235'2 | 0'0 | 235'2 | ... | ... | -0.962799 |
| 0.004811 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 245'2 | 0'0 | 245'2 | ... | ... | -0.963169 |
| 0.004674 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 255'2 | 0'0 | 255'2 | ... | ... | -0.963506 |
| 0.004547 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 265'2 | 0'0 | 265'2 | ... | ... | -0.963814 |
| 0.004429 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 275'2 | 0'0 | 275'2 | ... | ... | -0.964096 |
| 0.004213 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 295'2 | 0'0 | 295'2 | ... | ... | -0.964591 |
| 0.004022 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 315'2 | 0'0 | 315'2 | ... | ... | -0.965008 |
| 0.003852 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 335'2 | 0'0 | 335'2 | ... | ... | -0.96536 |
| 0.0037 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 355'2 | 0'0 | 355'2 | ... | ... | -0.965658 |
| 0.003562 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 375'2 | 0'0 | 375'2 | ... | ... | -0.965911 |
| 0.003437 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 395'2 | 0'0 | 395'2 | ... | ... | -0.966124 |
| 0.003323 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 415'2 | 0'0 | 415'2 | ... | ... | -0.966303 |
| 0.003219 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 435'2 | 0'0 | 435'2 | ... | ... | -0.966452 |
| 0.003123 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 455'2 | 0'0 | 455'2 | ... | ... | -0.966577 |
| 0.003034 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 475'2 | 0'0 | 475'2 | ... | ... | -0.966679 |
| 0.002951 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 495'2 | 0'0 | 495'2 | ... | ... | -0.966761 |
| 0.002876 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 515'2 | 0'0 | 515'2 | ... | ... | -0.966826 |
| 0.002805 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 535'2 | 0'0 | 535'2 | ... | ... | -0.966875 |
| 0.002738 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 555'2 | 0'0 | 555'2 | ... | ... | -0.96691 |
| 0.002061 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 875'2 | 0'0 | 875'2 | ... | ... | -0.966362 |
| 0.001934 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 975'2 | 0'0 | 975'2 | ... | ... | -0.96596 |
| 0.001828 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1075'2 | 0'0 | 1075'2 | ... | ... | -0.965504 |
| 0.00174 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1175'2 | 0'0 | 1175'2 | ... | ... | -0.965008 |
| 0.001597 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1375'2 | 0'0 | 1375'2 | ... | ... | -0.963941 |
| 0.001364 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1875'2 | 0'0 | 1875'2 | ... | ... | -0.961056 |
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.