Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997347 | ... | ... | 495'6 | 0'0 | 495'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001638 |
| 0.997347 | ... | ... | 475'6 | 0'0 | 475'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00173 |
| 0.997347 | ... | ... | 455'6 | 0'0 | 455'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001829 |
| 0.997347 | ... | ... | 435'6 | 0'0 | 435'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001935 |
| 0.997347 | ... | ... | 415'6 | 0'0 | 415'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00205 |
| 0.997347 | ... | ... | 395'6 | 0'0 | 395'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002174 |
| 0.997347 | ... | ... | 375'6 | 0'0 | 375'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002309 |
| 0.997347 | ... | ... | 355'6 | 0'0 | 355'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002457 |
| 0.997347 | ... | ... | 335'6 | 0'0 | 335'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00262 |
| 0.997347 | ... | ... | 315'6 | 0'0 | 315'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0028 |
| 0.997347 | ... | ... | 295'6 | 0'0 | 295'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003001 |
| 0.997347 | ... | ... | 275'6 | 0'0 | 275'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003226 |
| 0.997347 | ... | ... | 255'6 | 0'0 | 255'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003482 |
| 0.997347 | ... | ... | 235'6 | 0'0 | 235'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003774 |
| 0.997347 | ... | ... | 215'6 | 0'0 | 215'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004113 |
| 0.997347 | ... | ... | 195'6 | 0'0 | 195'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004511 |
| 0.997347 | ... | ... | 185'6 | 0'0 | 185'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004737 |
| 0.997347 | ... | ... | 175'6 | 0'0 | 175'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004985 |
| 0.997347 | ... | ... | 165'6 | 0'0 | 165'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00526 |
| 0.997347 | ... | ... | 155'6 | 0'0 | 155'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005564 |
| 0.997347 | ... | ... | 145'6 | 0'0 | 145'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005904 |
| 0.997347 | ... | ... | 135'6 | 0'0 | 135'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006287 |
| 0.997347 | ... | ... | 125'7 | 0'0 | 125'7 | 8500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011602 |
| 0.997347 | ... | ... | 116'0 | 0'0 | 116'0 | 8600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016959 |
| 0.997347 | ... | ... | 106'0 | 0'0 | 106'0 | 8700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.022624 |
| 0.997347 | ... | ... | 96'1 | 0'0 | 96'1 | 8800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.024468 |
| 0.997347 | ... | ... | 86'2 | 0'0 | 86'2 | 8900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.035677 |
| 0.997347 | ... | ... | 76'4 | 0'0 | 76'4 | 9000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.043541 |
| 0.997347 | ... | ... | 66'7 | 0'0 | 66'7 | 9100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.061212 |
| 0.997347 | ... | ... | 57'3 | 0'0 | 57'3 | 9200 | 1'5 | -0'1 | 1'6 | 1'5 | 1'5 | -0.080832 |
| 0 | ... | ... | ... | ... | ... | 9280 | ... | ... | ... | ... | ... | 0 |
| 0.955007 | ... | ... | 48'3 | 0'0 | 48'3 | 9300 | 2'4 | -0'2 | 2'6 | 2'4 | 2'4 | -0.118051 |
| 0 | ... | ... | ... | ... | ... | 9320 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 9340 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 9360 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 9380 | ... | ... | ... | ... | ... | 0 |
| 0.878506 | ... | ... | 39'7 | 0'0 | 39'7 | 9400 | 4'2 | 0'0 | 4'2 | ... | ... | -0.178229 |
| 0.862319 | ... | ... | 38'2 | 0'0 | 38'2 | 9420 | 4'5 | 0'0 | 4'5 | ... | ... | -0.190708 |
| 0.846498 | ... | ... | 36'5 | 0'0 | 36'5 | 9440 | 5'0 | 0'0 | 5'0 | ... | ... | -0.203252 |
| 0.827541 | ... | ... | 35'1 | 0'0 | 35'1 | 9460 | 5'3 | 0'0 | 5'3 | ... | ... | -0.215914 |
| 0.812214 | ... | ... | 33'4 | 0'0 | 33'4 | 9480 | 5'7 | 0'0 | 5'7 | ... | ... | -0.230783 |
| 0.793963 | ... | ... | 32'0 | 0'0 | 32'0 | 9500 | 5'5 | -0'6 | 6'3 | 5'5 | 5'5 | -0.23366 |
| 0.773409 | ... | ... | 30'5 | 0'0 | 30'5 | 9520 | 6'7 | 0'0 | 6'7 | ... | ... | -0.260509 |
| 0.755723 | ... | ... | 29'1 | 0'0 | 29'1 | 9540 | 7'4 | 0'0 | 7'4 | ... | ... | -0.277106 |
| 0.73589 | ... | ... | 27'6 | 0'0 | 27'6 | 9560 | 8'0 | 0'0 | 8'0 | ... | ... | -0.292147 |
| 0.716308 | ... | ... | 26'3 | 0'0 | 26'3 | 9580 | 8'5 | 0'0 | 8'5 | ... | ... | -0.30877 |
| 0.695176 | ... | ... | 25'1 | 0'0 | 25'1 | 9600 | 8'5 | -0'6 | 9'3 | 8'5 | 8'5 | -0.31918 |
| 0.675862 | ... | ... | 23'6 | 0'0 | 23'6 | 9620 | 10'0 | 0'0 | 10'0 | ... | ... | -0.343306 |
| 0.655135 | ... | ... | 22'4 | 0'0 | 22'4 | 9640 | 10'6 | 0'0 | 10'6 | ... | ... | -0.361095 |
| 0.633458 | ... | ... | 21'3 | 0'0 | 21'3 | 9660 | 11'5 | 0'0 | 11'5 | ... | ... | -0.379659 |
| 0.612987 | ... | ... | 20'1 | 0'0 | 20'1 | 9680 | 12'3 | 0'0 | 12'3 | ... | ... | -0.397416 |
| 0.591687 | ... | ... | 19'0 | 0'0 | 19'0 | 9700 | 13'2 | 0'0 | 13'2 | ... | ... | -0.415832 |
| 0.569993 | ... | ... | 18'0 | 0'0 | 18'0 | 9720 | 14'2 | 0'0 | 14'2 | ... | ... | -0.434573 |
| 0.548919 | ... | ... | 16'7 | 0'0 | 16'7 | 9740 | 14'4 | -0'5 | 15'1 | 14'4 | 14'4 | -0.451803 |
| 0.527563 | ... | ... | 15'7 | 0'0 | 15'7 | 9760 | 16'1 | 0'0 | 16'1 | ... | ... | -0.471431 |
| 0.506279 | ... | ... | 14'7 | 0'0 | 14'7 | 9780 | 17'1 | 0'0 | 17'1 | ... | ... | -0.489919 |
| 0.487878 | 15'4 | 15'4 | 14'0 | 1'4 | 15'4 | 9800 | 17'7 | -0'2 | 18'1 | 17'7 | 17'7 | -0.508841 |
| 0.463857 | ... | ... | 13'0 | 0'0 | 13'0 | 9820 | 19'2 | 0'0 | 19'2 | ... | ... | -0.526737 |
| 0.442834 | ... | ... | 12'1 | 0'0 | 12'1 | 9840 | 20'3 | 0'0 | 20'3 | ... | ... | -0.544956 |
| 0.42253 | ... | ... | 11'3 | 0'0 | 11'3 | 9860 | 21'4 | 0'0 | 21'4 | ... | ... | -0.563175 |
| 0.401461 | ... | ... | 10'4 | 0'0 | 10'4 | 9880 | 22'6 | 0'0 | 22'6 | ... | ... | -0.580739 |
| 0.381231 | ... | ... | 9'6 | 0'0 | 9'6 | 9900 | 24'0 | 0'0 | 24'0 | ... | ... | -0.59819 |
| 0.362254 | ... | ... | 9'1 | 0'0 | 9'1 | 9920 | 25'3 | 0'0 | 25'3 | ... | ... | -0.614619 |
| 0.343468 | ... | ... | 8'4 | 0'0 | 8'4 | 9940 | 26'5 | 0'0 | 26'5 | ... | ... | -0.631926 |
| 0.324772 | ... | ... | 7'7 | 0'0 | 7'7 | 9960 | 28'1 | 0'0 | 28'1 | ... | ... | -0.646881 |
| 0.306068 | ... | ... | 7'2 | 0'0 | 7'2 | 9980 | 29'4 | 0'0 | 29'4 | ... | ... | -0.66284 |
| 0.289219 | ... | ... | 6'6 | 0'0 | 6'6 | 10000 | 31'0 | 0'0 | 31'0 | ... | ... | -0.677322 |
| 0.274592 | ... | ... | 6'3 | 0'0 | 6'3 | 10020 | 32'4 | 0'0 | 32'4 | ... | ... | -0.691599 |
| 0.258094 | ... | ... | 5'7 | 0'0 | 5'7 | 10040 | 34'0 | 0'0 | 34'0 | ... | ... | -0.705721 |
| 0.243951 | ... | ... | 5'4 | 0'0 | 5'4 | 10060 | 35'5 | 0'0 | 35'5 | ... | ... | -0.717999 |
| 0.230013 | ... | ... | 5'1 | 0'0 | 5'1 | 10080 | 37'2 | 0'0 | 37'2 | ... | ... | -0.730024 |
| 0.216218 | ... | ... | 4'6 | 0'0 | 4'6 | 10100 | 38'7 | 0'0 | 38'7 | ... | ... | -0.741835 |
| 0.202506 | ... | ... | 4'3 | 0'0 | 4'3 | 10120 | 40'4 | 0'0 | 40'4 | ... | ... | -0.75347 |
| 0.188812 | ... | ... | 4'0 | 0'0 | 4'0 | 10140 | 42'2 | 0'0 | 42'2 | ... | ... | -0.762914 |
| 0.178138 | ... | ... | 3'6 | 0'0 | 3'6 | 10160 | 43'7 | 0'0 | 43'7 | ... | ... | -0.77421 |
| 0.16764 | ... | ... | 3'4 | 0'0 | 3'4 | 10180 | 45'5 | 0'0 | 45'5 | ... | ... | -0.78323 |
| 0.1726 | 3'7 | 3'6 | 3'2 | 0'5 | 3'7 | 10200 | 47'3 | 0'0 | 47'3 | ... | ... | -0.79205 |
| 0.147017 | ... | ... | 3'0 | 0'0 | 3'0 | 10220 | 49'1 | 0'0 | 49'1 | ... | ... | -0.800695 |
| 0.136809 | ... | ... | 2'6 | 0'0 | 2'6 | 10240 | 50'7 | 0'0 | 50'7 | ... | ... | -0.809184 |
| 0.126614 | ... | ... | 2'4 | 0'0 | 2'4 | 10260 | 52'6 | 0'0 | 52'6 | ... | ... | -0.815143 |
| 0.134198 | 2'7 | 2'7 | 2'3 | 0'4 | 2'7 | 10280 | 54'4 | 0'0 | 54'4 | ... | ... | -0.823322 |
| 0.113859 | ... | ... | 2'2 | 0'0 | 2'2 | 10300 | 56'3 | 0'0 | 56'3 | ... | ... | -0.828922 |
| 0.111468 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 10320 | 58'1 | 0'0 | 58'1 | ... | ... | -0.836857 |
| 0.09769 | ... | ... | 1'7 | 0'0 | 1'7 | 10340 | 60'0 | 0'0 | 60'0 | ... | ... | -0.842157 |
| 0.091673 | ... | ... | 1'6 | 0'0 | 1'6 | 10360 | 61'7 | 0'0 | 61'7 | ... | ... | -0.847317 |
| 0.085735 | ... | ... | 1'5 | 0'0 | 1'5 | 10380 | 63'6 | 0'0 | 63'6 | ... | ... | -0.852345 |
| 0.079857 | ... | ... | 1'4 | 0'0 | 1'4 | 10400 | 65'5 | 0'0 | 65'5 | ... | ... | -0.857254 |
| 0.074021 | ... | ... | 1'3 | 0'0 | 1'3 | 10420 | 67'4 | 0'0 | 67'4 | ... | ... | -0.862051 |
| 0.068207 | ... | ... | 1'2 | 0'0 | 1'2 | 10440 | 69'3 | 0'0 | 69'3 | ... | ... | -0.866746 |
| 0.06695 | ... | ... | 1'2 | 0'0 | 1'2 | 10460 | 71'3 | 0'0 | 71'3 | ... | ... | -0.868696 |
| 0.061261 | ... | ... | 1'1 | 0'0 | 1'1 | 10480 | 73'2 | 0'0 | 73'2 | ... | ... | -0.873183 |
| 0.06018 | ... | ... | 1'1 | 0'0 | 1'1 | 10500 | 75'1 | 0'0 | 75'1 | ... | ... | -0.877591 |
| 0.054577 | ... | ... | 1'0 | 0'0 | 1'0 | 10520 | 77'1 | 0'0 | 77'1 | ... | ... | -0.879254 |
| 0.046551 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 10600 | 84'7 | 0'0 | 84'7 | ... | ... | -0.890451 |
| 0.033923 | ... | ... | 0'5 | 0'0 | 0'5 | 10700 | 94'6 | 0'0 | 94'6 | ... | ... | -0.899119 |
| 0.026847 | ... | ... | 0'4 | 0'0 | 0'4 | 10800 | 104'5 | 0'0 | 104'5 | ... | ... | -0.906646 |
| 0.025181 | ... | ... | 0'4 | 0'0 | 0'4 | 10900 | 114'4 | 0'0 | 114'4 | ... | ... | -0.913276 |
| 0.019103 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 124'4 | 0'0 | 124'4 | ... | ... | -0.916839 |
| 0.018083 | ... | ... | 0'3 | 0'0 | 0'3 | 11100 | 134'4 | 0'0 | 134'4 | ... | ... | -0.919957 |
| 0.017188 | ... | ... | 0'3 | 0'0 | 0'3 | 11200 | 144'3 | 0'0 | 144'3 | ... | ... | -0.924876 |
| 0.016396 | ... | ... | 0'3 | 0'0 | 0'3 | 11300 | 154'3 | 0'0 | 154'3 | ... | ... | -0.927246 |
| 0.015688 | ... | ... | 0'3 | 0'0 | 0'3 | 11400 | 164'3 | 0'0 | 164'3 | ... | ... | -0.929366 |
| 0.010955 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 174'3 | 0'0 | 174'3 | ... | ... | -0.931275 |
| 0.010528 | ... | ... | 0'2 | 0'0 | 0'2 | 11600 | 184'3 | 0'0 | 184'3 | ... | ... | -0.933002 |
| 0.010142 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 194'3 | 0'0 | 194'3 | ... | ... | -0.934571 |
| 0.009789 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 204'2 | 0'0 | 204'2 | ... | ... | -0.937828 |
| 0.009465 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 214'2 | 0'0 | 214'2 | ... | ... | -0.939092 |
| 0.009167 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 224'2 | 0'0 | 224'2 | ... | ... | -0.940254 |
| 0.008893 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 234'2 | 0'0 | 234'2 | ... | ... | -0.941325 |
| 0.008638 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 244'2 | 0'0 | 244'2 | ... | ... | -0.942314 |
| 0.008401 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 254'2 | 0'0 | 254'2 | ... | ... | -0.943231 |
| 0.008181 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 264'2 | 0'0 | 264'2 | ... | ... | -0.944083 |
| 0.004533 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 274'2 | 0'0 | 274'2 | ... | ... | -0.944877 |
| 0.00442 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 284'2 | 0'0 | 284'2 | ... | ... | -0.945617 |
| 0.004314 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 294'2 | 0'0 | 294'2 | ... | ... | -0.946308 |
| 0.004214 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 304'2 | 0'0 | 304'2 | ... | ... | -0.946956 |
| 0.004121 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 314'2 | 0'0 | 314'2 | ... | ... | -0.947563 |
| 0.004032 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 324'2 | 0'0 | 324'2 | ... | ... | -0.948134 |
| 0.003869 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 344'2 | 0'0 | 344'2 | ... | ... | -0.949175 |
| 0.003723 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 364'2 | 0'0 | 364'2 | ... | ... | -0.950101 |
| 0.003591 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 384'2 | 0'0 | 384'2 | ... | ... | -0.950927 |
| 0.00347 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 404'2 | 0'0 | 404'2 | ... | ... | -0.951668 |
| 0.00336 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 424'2 | 0'0 | 424'2 | ... | ... | -0.952333 |
| 0.003259 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 444'2 | 0'0 | 444'2 | ... | ... | -0.952934 |
| 0.003166 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 464'2 | 0'0 | 464'2 | ... | ... | -0.953476 |
| 0.00308 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 484'2 | 0'0 | 484'2 | ... | ... | -0.953968 |
| 0.003 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 504'2 | 0'0 | 504'2 | ... | ... | -0.954414 |
| 0.002926 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 524'2 | 0'0 | 524'2 | ... | ... | -0.954819 |
| 0.002857 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 544'2 | 0'0 | 544'2 | ... | ... | -0.955188 |
| 0.002792 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 564'2 | 0'0 | 564'2 | ... | ... | -0.955524 |
| 0.002732 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 584'2 | 0'0 | 584'2 | ... | ... | -0.95583 |
| 0.002675 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 604'2 | 0'0 | 604'2 | ... | ... | -0.956109 |
| 0.002621 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 624'2 | 0'0 | 624'2 | ... | ... | -0.956363 |
| 0.00257 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 644'2 | 0'0 | 644'2 | ... | ... | -0.956595 |
| 0.002523 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 664'2 | 0'0 | 664'2 | ... | ... | -0.956807 |
| 0.002478 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 684'2 | 0'0 | 684'2 | ... | ... | -0.957 |
| 0.002435 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 704'2 | 0'0 | 704'2 | ... | ... | -0.957175 |
| 0.002394 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 724'2 | 0'0 | 724'2 | ... | ... | -0.957334 |
| 0.002218 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 824'2 | 0'0 | 824'2 | ... | ... | -0.957932 |
| 0.002076 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 924'2 | 0'0 | 924'2 | ... | ... | -0.958271 |
| 0.00196 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1024'2 | 0'0 | 1024'2 | ... | ... | -0.958427 |
| 0.001863 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1124'2 | 0'0 | 1124'2 | ... | ... | -0.958446 |
| 0.001781 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1224'2 | 0'0 | 1224'2 | ... | ... | -0.958363 |
| 0.00171 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1324'2 | 0'0 | 1324'2 | ... | ... | -0.9582 |
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.