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 | ... | ... | -0.001287 |
| 0.996792 | ... | ... | 603'2 | 0'0 | 603'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001349 |
| 0.996792 | ... | ... | 583'2 | 0'0 | 583'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001414 |
| 0.996792 | ... | ... | 563'2 | 0'0 | 563'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001482 |
| 0.996792 | ... | ... | 543'2 | 0'0 | 543'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001555 |
| 0.996792 | ... | ... | 523'2 | 0'0 | 523'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001632 |
| 0.996792 | ... | ... | 503'2 | 0'0 | 503'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001714 |
| 0.996792 | ... | ... | 483'2 | 0'0 | 483'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001801 |
| 0.996792 | ... | ... | 463'2 | 0'0 | 463'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001895 |
| 0.996792 | ... | ... | 443'2 | 0'0 | 443'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001996 |
| 0.996792 | ... | ... | 423'2 | 0'0 | 423'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002105 |
| 0.996792 | ... | ... | 403'2 | 0'0 | 403'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002223 |
| 0.996792 | ... | ... | 383'2 | 0'0 | 383'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002352 |
| 0.996792 | ... | ... | 363'2 | 0'0 | 363'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002492 |
| 0.996792 | ... | ... | 343'2 | 0'0 | 343'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002646 |
| 0.996792 | ... | ... | 323'2 | 0'0 | 323'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002817 |
| 0.996792 | ... | ... | 313'2 | 0'0 | 313'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00291 |
| 0.996792 | ... | ... | 303'2 | 0'0 | 303'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003007 |
| 0.996792 | ... | ... | 293'2 | 0'0 | 293'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00311 |
| 0.996792 | ... | ... | 283'2 | 0'0 | 283'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00322 |
| 0.996792 | ... | ... | 273'2 | 0'0 | 273'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003336 |
| 0.996792 | ... | ... | 263'2 | 0'0 | 263'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003461 |
| 0.996792 | ... | ... | 253'2 | 0'0 | 253'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003593 |
| 0.996792 | ... | ... | 243'2 | 0'0 | 243'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003735 |
| 0.996792 | ... | ... | 233'2 | 0'0 | 233'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003888 |
| 0.996792 | ... | ... | 223'2 | 0'0 | 223'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004052 |
| 0.996792 | ... | ... | 213'2 | 0'0 | 213'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004228 |
| 0.996792 | ... | ... | 203'2 | 0'0 | 203'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004421 |
| 0.996792 | ... | ... | 193'2 | 0'0 | 193'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004631 |
| 0.996792 | ... | ... | 183'2 | 0'0 | 183'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004859 |
| 0.996792 | ... | ... | 173'2 | 0'0 | 173'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005111 |
| 0.996792 | ... | ... | 163'2 | 0'0 | 163'2 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009357 |
| 0.996792 | ... | ... | 153'2 | 0'0 | 153'2 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00988 |
| 0.996792 | ... | ... | 143'3 | 0'0 | 143'3 | 9800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014316 |
| 0.996792 | ... | ... | 133'3 | 0'0 | 133'3 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.0152 |
| 0.996792 | ... | ... | 123'4 | 0'0 | 123'4 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.020121 |
| 0.996792 | ... | ... | 113'5 | 0'0 | 113'5 | 10100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.025373 |
| 0.996792 | ... | ... | 103'7 | 0'0 | 103'7 | 10200 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.027254 |
| 0.996792 | ... | ... | 94'1 | 0'0 | 94'1 | 10300 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | -0.041118 |
| 0.996792 | ... | ... | 84'5 | 0'0 | 84'5 | 10400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.061895 |
| 0.996792 | ... | ... | 75'3 | 0'0 | 75'3 | 10500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.082972 |
| 0.97169 | ... | ... | 66'3 | 0'0 | 66'3 | 10600 | 3'2 | 0'0 | 3'2 | ... | ... | -0.113214 |
| 0.921825 | ... | ... | 59'4 | 0'0 | 59'4 | 10680 | 4'3 | 0'0 | 4'3 | ... | ... | -0.144061 |
| 0.908277 | ... | ... | 57'7 | 0'0 | 57'7 | 10700 | 4'6 | 0'0 | 4'6 | ... | ... | -0.15339 |
| 0.898943 | ... | ... | 56'1 | 0'0 | 56'1 | 10720 | 5'0 | 0'0 | 5'0 | ... | ... | -0.160644 |
| 0.886323 | ... | ... | 54'4 | 0'0 | 54'4 | 10740 | 5'3 | 0'0 | 5'3 | ... | ... | -0.169966 |
| 0.874099 | ... | ... | 52'7 | 0'0 | 52'7 | 10760 | 5'6 | 0'0 | 5'6 | ... | ... | -0.179277 |
| 0.862159 | ... | ... | 51'2 | 0'0 | 51'2 | 10780 | 6'1 | 0'0 | 6'1 | ... | ... | -0.188601 |
| 0.8532 | 49'4 | 49'4 | 49'5 | -0'1 | 49'4 | 10800 | 6'4 | 0'0 | 6'4 | ... | ... | -0.197962 |
| 0.836223 | ... | ... | 48'1 | 0'0 | 48'1 | 10820 | 7'0 | 0'0 | 7'0 | ... | ... | -0.209031 |
| 0.822411 | ... | ... | 46'5 | 0'0 | 46'5 | 10840 | 7'3 | 0'0 | 7'3 | ... | ... | -0.218467 |
| 0.811112 | ... | ... | 45'0 | 0'0 | 45'0 | 10860 | 7'7 | 0'0 | 7'7 | ... | ... | -0.229511 |
| 0.797636 | ... | ... | 43'4 | 0'0 | 43'4 | 10880 | 8'3 | 0'0 | 8'3 | ... | ... | -0.240542 |
| 0.782346 | ... | ... | 42'1 | 0'0 | 42'1 | 10900 | 8'7 | 0'0 | 8'7 | ... | ... | -0.25159 |
| 0.769222 | ... | ... | 40'5 | 0'0 | 40'5 | 10920 | 9'4 | 0'0 | 9'4 | ... | ... | -0.263942 |
| 0.754422 | ... | ... | 39'2 | 0'0 | 39'2 | 10940 | 10'1 | 0'0 | 10'1 | ... | ... | -0.27621 |
| 0.739831 | ... | ... | 37'7 | 0'0 | 37'7 | 10960 | 10'5 | 0'0 | 10'5 | ... | ... | -0.287336 |
| 0.725381 | ... | ... | 36'4 | 0'0 | 36'4 | 10980 | 11'2 | 0'0 | 11'2 | ... | ... | -0.299618 |
| 0.711014 | ... | ... | 35'1 | 0'0 | 35'1 | 11000 | 12'0 | 0'0 | 12'0 | ... | ... | -0.312855 |
| 0.69547 | ... | ... | 33'7 | 0'0 | 33'7 | 11020 | 12'5 | 0'0 | 12'5 | ... | ... | -0.32512 |
| 0.680125 | ... | ... | 32'5 | 0'0 | 32'5 | 11040 | 13'3 | 0'0 | 13'3 | ... | ... | -0.338248 |
| 0.664916 | ... | ... | 31'3 | 0'0 | 31'3 | 11060 | 14'1 | 0'0 | 14'1 | ... | ... | -0.351331 |
| 0.649788 | ... | ... | 30'1 | 0'0 | 30'1 | 11080 | 15'0 | 0'0 | 15'0 | ... | ... | -0.365031 |
| 0.633928 | ... | ... | 29'0 | 0'0 | 29'0 | 11100 | 15'6 | 0'0 | 15'6 | ... | ... | -0.378051 |
| 0.618253 | ... | ... | 27'7 | 0'0 | 27'7 | 11120 | 16'5 | 0'0 | 16'5 | ... | ... | -0.3916 |
| 0.602703 | ... | ... | 26'6 | 0'0 | 26'6 | 11140 | 17'4 | 0'0 | 17'4 | ... | ... | -0.405086 |
| 0.587227 | ... | ... | 25'5 | 0'0 | 25'5 | 11160 | 18'3 | 0'0 | 18'3 | ... | ... | -0.418542 |
| 0.57143 | ... | ... | 24'5 | 0'0 | 24'5 | 11180 | 19'3 | 0'0 | 19'3 | ... | ... | -0.432248 |
| 0.556046 | 23'4 | 23'4 | 23'5 | -0'1 | 23'4 | 11200 | 18'5 | -1'6 | 20'3 | 20'7 | 18'5 | -0.4432 |
| 0.540292 | ... | ... | 22'5 | 0'0 | 22'5 | 11220 | 22'0 | 0'5 | 21'3 | 22'0 | 21'6 | -0.459823 |
| 0.524849 | ... | ... | 21'5 | 0'0 | 21'5 | 11240 | 22'3 | 0'0 | 22'3 | ... | ... | -0.472826 |
| 0.509252 | 20'1 | 20'1 | 20'6 | -0'5 | 20'1 | 11260 | 23'4 | 0'0 | 23'4 | ... | ... | -0.486234 |
| 0.49425 | ... | ... | 19'7 | 0'0 | 19'7 | 11280 | 24'5 | 0'0 | 24'5 | ... | ... | -0.499517 |
| 0.479144 | ... | ... | 19'0 | 0'0 | 19'0 | 11300 | 25'6 | 0'0 | 25'6 | ... | ... | -0.512705 |
| 0.464421 | ... | ... | 18'2 | 0'0 | 18'2 | 11320 | 26'7 | 0'0 | 26'7 | ... | ... | -0.52583 |
| 0.449496 | ... | ... | 17'3 | 0'0 | 17'3 | 11340 | 28'1 | 0'0 | 28'1 | ... | ... | -0.538599 |
| 0.434553 | 16'4 | 16'4 | 16'5 | -0'1 | 16'4 | 11360 | 29'3 | 0'0 | 29'3 | ... | ... | -0.551227 |
| 0.420709 | ... | ... | 15'7 | 0'0 | 15'7 | 11380 | 30'5 | 0'0 | 30'5 | ... | ... | -0.563744 |
| 0.407105 | ... | ... | 15'2 | 0'0 | 15'2 | 11400 | 31'7 | 0'0 | 31'7 | ... | ... | -0.576177 |
| 0.392967 | ... | ... | 14'4 | 0'0 | 14'4 | 11420 | 33'2 | 0'0 | 33'2 | ... | ... | -0.587976 |
| 0.379649 | ... | ... | 13'7 | 0'0 | 13'7 | 11440 | 34'4 | 0'0 | 34'4 | ... | ... | -0.600254 |
| 0.366459 | ... | ... | 13'2 | 0'0 | 13'2 | 11460 | 35'7 | 0'0 | 35'7 | ... | ... | -0.611825 |
| 0.353363 | ... | ... | 12'5 | 0'0 | 12'5 | 11480 | 37'2 | 0'0 | 37'2 | ... | ... | -0.623287 |
| 0.344434 | 12'4 | 12'4 | 12'0 | 0'4 | 12'4 | 11500 | 38'5 | 0'0 | 38'5 | ... | ... | -0.634665 |
| 0.327317 | ... | ... | 11'3 | 0'0 | 11'3 | 11520 | 40'1 | 0'0 | 40'1 | ... | ... | -0.645112 |
| 0.315512 | ... | ... | 10'7 | 0'0 | 10'7 | 11540 | 41'4 | 0'0 | 41'4 | ... | ... | -0.656325 |
| 0.303825 | ... | ... | 10'3 | 0'0 | 10'3 | 11560 | 43'0 | 0'0 | 43'0 | ... | ... | -0.666538 |
| 0.292229 | ... | ... | 9'7 | 0'0 | 9'7 | 11580 | 44'4 | 0'0 | 44'4 | ... | ... | -0.676637 |
| 0.276349 | 9'0 | 9'0 | 9'3 | -0'3 | 9'0 | 11600 | 46'0 | 0'0 | 46'0 | ... | ... | -0.686642 |
| 0.269197 | ... | ... | 8'7 | 0'0 | 8'7 | 11620 | 47'4 | 0'0 | 47'4 | ... | ... | -0.696569 |
| 0.257707 | ... | ... | 8'3 | 0'0 | 8'3 | 11640 | 49'0 | 0'0 | 49'0 | ... | ... | -0.706435 |
| 0.247848 | ... | ... | 8'0 | 0'0 | 8'0 | 11660 | 50'5 | 0'0 | 50'5 | ... | ... | -0.715029 |
| 0.236375 | ... | ... | 7'4 | 0'0 | 7'4 | 11680 | 52'1 | 0'0 | 52'1 | ... | ... | -0.724768 |
| 0.231894 | 7'4 | 7'4 | 7'1 | 0'3 | 7'4 | 11700 | 53'6 | 0'0 | 53'6 | ... | ... | -0.733171 |
| 0.216944 | ... | ... | 6'6 | 0'0 | 6'6 | 11720 | 55'3 | 0'0 | 55'3 | ... | ... | -0.741476 |
| 0.207293 | ... | ... | 6'3 | 0'0 | 6'3 | 11740 | 57'0 | 0'0 | 57'0 | ... | ... | -0.749699 |
| 0.199652 | ... | ... | 6'1 | 0'0 | 6'1 | 11760 | 58'6 | 0'0 | 58'6 | ... | ... | -0.75641 |
| 0.190087 | ... | ... | 5'6 | 0'0 | 5'6 | 11780 | 60'3 | 0'0 | 60'3 | ... | ... | -0.764458 |
| 0.178335 | 5'2 | 5'2 | 5'4 | -0'2 | 5'2 | 11800 | 62'0 | 0'0 | 62'0 | ... | ... | -0.772457 |
| 0.143939 | ... | ... | 4'1 | 0'0 | 4'1 | 11900 | 70'6 | 0'0 | 70'6 | ... | ... | -0.803535 |
| 0.11333 | ... | ... | 3'1 | 0'0 | 3'1 | 12000 | 79'6 | 0'0 | 79'6 | ... | ... | -0.829228 |
| 0.091905 | ... | ... | 2'4 | 0'0 | 2'4 | 12100 | 89'0 | 0'0 | 89'0 | ... | ... | -0.849599 |
| 0.074465 | ... | ... | 2'0 | 0'0 | 2'0 | 12200 | 98'4 | 0'0 | 98'4 | ... | ... | -0.864727 |
| 0.060927 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 12300 | 108'1 | 0'0 | 108'1 | ... | ... | -0.876686 |
| 0.047979 | ... | ... | 1'2 | 0'0 | 1'2 | 12400 | 117'6 | 0'0 | 117'6 | ... | ... | -0.887612 |
| 0.042183 | ... | ... | 1'1 | 0'0 | 1'1 | 12500 | 127'4 | 0'0 | 127'4 | ... | ... | -0.895802 |
| 0.033452 | ... | ... | 0'7 | 0'0 | 0'7 | 12600 | 137'3 | 0'0 | 137'3 | ... | ... | -0.901442 |
| 0.028469 | ... | ... | 0'6 | 0'0 | 0'6 | 12700 | 147'1 | 0'0 | 147'1 | ... | ... | -0.908392 |
| 0.023748 | ... | ... | 0'5 | 0'0 | 0'5 | 12800 | 157'1 | 0'0 | 157'1 | ... | ... | -0.911237 |
| 0.022753 | ... | ... | 0'5 | 0'0 | 0'5 | 12900 | 167'0 | 0'0 | 167'0 | ... | ... | -0.915537 |
| 0.018443 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 13000 | 177'0 | 0'0 | 177'0 | ... | ... | -0.917797 |
| 0.014207 | ... | ... | 0'3 | 0'0 | 0'3 | 13100 | 186'7 | 0'0 | 186'7 | ... | ... | -0.921515 |
| 0.013692 | ... | ... | 0'3 | 0'0 | 0'3 | 13200 | 196'7 | 0'0 | 196'7 | ... | ... | -0.923341 |
| 0.013223 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13300 | 206'6 | 0'0 | 206'6 | ... | ... | -0.926613 |
| 0.00928 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 216'6 | 0'0 | 216'6 | ... | ... | -0.928108 |
| 0.008987 | ... | ... | 0'2 | 0'0 | 0'2 | 13500 | 226'6 | 0'0 | 226'6 | ... | ... | -0.929486 |
| 0.008715 | ... | ... | 0'2 | 0'0 | 0'2 | 13600 | 236'6 | 0'0 | 236'6 | ... | ... | -0.930759 |
| 0.008463 | ... | ... | 0'2 | 0'0 | 0'2 | 13700 | 246'6 | 0'0 | 246'6 | ... | ... | -0.931939 |
| 0.008228 | ... | ... | 0'2 | 0'0 | 0'2 | 13800 | 256'6 | 0'0 | 256'6 | ... | ... | -0.933036 |
| 0.00801 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 266'6 | 0'0 | 266'6 | ... | ... | -0.934057 |
| 0.007807 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 276'6 | 0'0 | 276'6 | ... | ... | -0.93501 |
| 0.00422 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 296'6 | 0'0 | 296'6 | ... | ... | -0.936736 |
| 0.004028 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 316'6 | 0'0 | 316'6 | ... | ... | -0.938256 |
| 0.003858 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 336'6 | 0'0 | 336'6 | ... | ... | -0.939604 |
| 0.003705 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 356'6 | 0'0 | 356'6 | ... | ... | -0.940804 |
| 0.003567 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 376'6 | 0'0 | 376'6 | ... | ... | -0.941878 |
| 0.003441 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 396'6 | 0'0 | 396'6 | ... | ... | -0.942844 |
| 0.003327 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 416'6 | 0'0 | 416'6 | ... | ... | -0.943715 |
| 0.003222 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 436'6 | 0'0 | 436'6 | ... | ... | -0.944503 |
| 0.003126 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 456'6 | 0'0 | 456'6 | ... | ... | -0.945218 |
| 0.003037 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 476'6 | 0'0 | 476'6 | ... | ... | -0.945869 |
| 0.002954 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 496'6 | 0'0 | 496'6 | ... | ... | -0.946463 |
| 0.002878 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 516'6 | 0'0 | 516'6 | ... | ... | -0.947005 |
| 0.002807 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 536'6 | 0'0 | 536'6 | ... | ... | -0.947501 |
| 0.00274 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 556'6 | 0'0 | 556'6 | ... | ... | -0.947955 |
| 0.002062 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 876'6 | 0'0 | 876'6 | ... | ... | -0.95178 |
| 0.001934 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 976'6 | 0'0 | 976'6 | ... | ... | -0.952215 |
| 0.001829 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1076'6 | 0'0 | 1076'6 | ... | ... | -0.952457 |
| 0.00174 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1176'6 | 0'0 | 1176'6 | ... | ... | -0.952553 |
| 0.001597 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1376'6 | 0'0 | 1376'6 | ... | ... | -0.952432 |
| 0.001364 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1876'6 | 0'0 | 1876'6 | ... | ... | -0.951092 |
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.