Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.960665 | ... | ... | 572'2 | 0'0 | 572'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001445 |
| 0.958962 | ... | ... | 552'2 | 0'0 | 552'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001519 |
| 0.957182 | ... | ... | 532'2 | 0'0 | 532'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001598 |
| 0.955317 | ... | ... | 512'2 | 0'0 | 512'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001681 |
| 0.953357 | ... | ... | 492'2 | 0'0 | 492'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00177 |
| 0.951292 | ... | ... | 472'2 | 0'0 | 472'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001866 |
| 0.949109 | ... | ... | 452'2 | 0'0 | 452'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001968 |
| 0.946792 | ... | ... | 432'2 | 0'0 | 432'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002079 |
| 0.944326 | ... | ... | 412'2 | 0'0 | 412'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002199 |
| 0.94169 | ... | ... | 392'2 | 0'0 | 392'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002329 |
| 0.938861 | ... | ... | 372'2 | 0'0 | 372'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002472 |
| 0.935812 | ... | ... | 352'2 | 0'0 | 352'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002629 |
| 0.932507 | ... | ... | 332'2 | 0'0 | 332'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002802 |
| 0.928909 | ... | ... | 312'2 | 0'0 | 312'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002995 |
| 0.924965 | ... | ... | 292'2 | 0'0 | 292'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003211 |
| 0.920614 | ... | ... | 272'2 | 0'0 | 272'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003457 |
| 0.918262 | ... | ... | 262'2 | 0'0 | 262'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003591 |
| 0.915777 | ... | ... | 252'2 | 0'0 | 252'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003736 |
| 0.913147 | ... | ... | 242'2 | 0'0 | 242'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003891 |
| 0.910354 | ... | ... | 232'2 | 0'0 | 232'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004059 |
| 0.907383 | ... | ... | 222'2 | 0'0 | 222'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004239 |
| 0.904212 | ... | ... | 212'2 | 0'0 | 212'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004436 |
| 0.900818 | ... | ... | 202'2 | 0'0 | 202'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00465 |
| 0.897173 | ... | ... | 192'2 | 0'0 | 192'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004884 |
| 0.893245 | ... | ... | 182'2 | 0'0 | 182'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005141 |
| 0.888993 | ... | ... | 172'2 | 0'0 | 172'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005427 |
| 0.884373 | ... | ... | 162'2 | 0'0 | 162'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005744 |
| 0.879324 | ... | ... | 152'2 | 0'0 | 152'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006099 |
| 0.873781 | ... | ... | 142'2 | 0'0 | 142'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006501 |
| 0.867651 | ... | ... | 132'2 | 0'0 | 132'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006958 |
| 0.86083 | ... | ... | 122'2 | 0'0 | 122'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007484 |
| 0.852078 | ... | ... | 112'3 | 0'0 | 112'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013916 |
| 0.843356 | ... | ... | 102'3 | 0'0 | 102'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015127 |
| 0.832191 | ... | ... | 92'4 | 0'0 | 92'4 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016579 |
| 0.820536 | ... | ... | 82'4 | 0'0 | 82'4 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.02484 |
| 0.805524 | ... | ... | 72'5 | 0'0 | 72'5 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.034208 |
| 0.787611 | ... | ... | 62'6 | 0'0 | 62'6 | 10100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.045366 |
| 0.782569 | ... | ... | 60'7 | 0'0 | 60'7 | 10120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.04662 |
| 0.778631 | ... | ... | 58'7 | 0'0 | 58'7 | 10140 | 0'6 | 0'0 | 0'6 | ... | ... | -0.054285 |
| 0.773235 | ... | ... | 57'0 | 0'0 | 57'0 | 10160 | 0'7 | 0'0 | 0'7 | ... | ... | -0.061908 |
| 0.767646 | ... | ... | 55'1 | 0'0 | 55'1 | 10180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.06375 |
| 0.763111 | ... | ... | 53'1 | 0'0 | 53'1 | 10200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.071672 |
| 0.757084 | ... | ... | 51'2 | 0'0 | 51'2 | 10220 | 1'1 | 0'0 | 1'1 | ... | ... | -0.079693 |
| 0.750817 | ... | ... | 49'3 | 0'0 | 49'3 | 10240 | 1'2 | 0'0 | 1'2 | ... | ... | -0.087866 |
| 0.74429 | ... | ... | 47'4 | 0'0 | 47'4 | 10260 | 1'3 | 0'0 | 1'3 | ... | ... | -0.096244 |
| 0.737484 | ... | ... | 45'5 | 0'0 | 45'5 | 10280 | 1'4 | 0'0 | 1'4 | ... | ... | -0.104876 |
| 0.729176 | ... | ... | 43'7 | 0'0 | 43'7 | 10300 | 2'4 | 0'7 | 1'5 | 2'4 | 2'0 | -0.144743 |
| 0.721751 | ... | ... | 42'0 | 0'0 | 42'0 | 10320 | 1'7 | 0'0 | 1'7 | ... | ... | -0.128011 |
| 0.712821 | ... | ... | 40'2 | 0'0 | 40'2 | 10340 | 2'1 | 0'0 | 2'1 | ... | ... | -0.142281 |
| 0.703554 | ... | ... | 38'4 | 0'0 | 38'4 | 10360 | 2'3 | 0'0 | 2'3 | ... | ... | -0.156756 |
| 0.693917 | ... | ... | 36'6 | 0'0 | 36'6 | 10380 | 2'5 | 0'0 | 2'5 | ... | ... | -0.171559 |
| 0.682861 | ... | ... | 35'1 | 0'0 | 35'1 | 10400 | 4'3 | 1'4 | 2'7 | 4'3 | 3'3 | -0.225768 |
| 0.67146 | ... | ... | 33'4 | 0'0 | 33'4 | 10420 | 3'2 | 0'0 | 3'2 | ... | ... | -0.206276 |
| 0.659674 | ... | ... | 31'7 | 0'0 | 31'7 | 10440 | 3'6 | 0'1 | 3'5 | 3'6 | 3'6 | -0.22926 |
| 0.647459 | ... | ... | 30'2 | 0'0 | 30'2 | 10460 | 4'0 | 0'0 | 4'0 | ... | ... | -0.246174 |
| 0.634011 | ... | ... | 28'6 | 0'0 | 28'6 | 10480 | 4'4 | 0'0 | 4'4 | ... | ... | -0.269754 |
| 0.620177 | ... | ... | 27'2 | 0'0 | 27'2 | 10500 | 6'7 | 1'7 | 5'0 | 6'7 | 6'5 | -0.323686 |
| 0.605904 | ... | ... | 25'6 | 0'0 | 25'6 | 10520 | 5'4 | 0'0 | 5'4 | ... | ... | -0.318066 |
| 0.59113 | ... | ... | 24'2 | 0'0 | 24'2 | 10540 | 6'1 | 0'0 | 6'1 | ... | ... | -0.345112 |
| 0.575385 | ... | ... | 22'7 | 0'0 | 22'7 | 10560 | 6'6 | 0'0 | 6'6 | ... | ... | -0.372634 |
| 0.558903 | ... | ... | 21'5 | 0'0 | 21'5 | 10580 | 7'3 | 0'0 | 7'3 | ... | ... | -0.400946 |
| 0.542297 | ... | ... | 20'2 | 0'0 | 20'2 | 10600 | 10'0 | 1'7 | 8'1 | 10'0 | 8'4 | -0.440255 |
| 0.525025 | ... | ... | 19'0 | 0'0 | 19'0 | 10620 | 8'7 | 0'0 | 8'7 | ... | ... | -0.462172 |
| 0.50736 | ... | ... | 17'7 | 0'0 | 17'7 | 10640 | 9'5 | 0'0 | 9'5 | ... | ... | -0.494437 |
| 0.483864 | 13'4 | 13'2 | 16'6 | -3'2 | 13'4 | 10660 | 10'4 | 0'0 | 10'4 | ... | ... | -0.527965 |
| 0.47109 | ... | ... | 15'5 | 0'0 | 15'5 | 10680 | 15'2 | 3'7 | 11'3 | 15'2 | 15'2 | -0.54089 |
| 0.443616 | 12'3 | 12'3 | 14'4 | -2'1 | 12'3 | 10700 | 12'2 | 0'0 | 12'2 | ... | ... | -0.600041 |
| 0.433585 | ... | ... | 13'4 | 0'0 | 13'4 | 10720 | 13'2 | 0'0 | 13'2 | ... | ... | -0.638006 |
| 0.415227 | ... | ... | 12'5 | 0'0 | 12'5 | 10740 | 14'3 | 0'0 | 14'3 | ... | ... | -0.675932 |
| 0.396701 | ... | ... | 11'6 | 0'0 | 11'6 | 10760 | 15'4 | 0'0 | 15'4 | ... | ... | -0.716373 |
| 0.37792 | ... | ... | 10'7 | 0'0 | 10'7 | 10780 | 16'5 | 0'0 | 16'5 | ... | ... | -0.760816 |
| 0.323635 | 8'4 | 7'0 | 10'0 | -3'0 | 7'0 | 10800 | 21'0 | 3'2 | 17'6 | 21'0 | 21'0 | -0.708186 |
| 0.340549 | ... | ... | 9'2 | 0'0 | 9'2 | 10820 | 19'0 | 0'0 | 19'0 | ... | ... | -0.866675 |
| 0.303831 | 7'1 | 7'1 | 8'4 | -1'3 | 7'1 | 10840 | 20'2 | 0'0 | 20'2 | ... | ... | -0.942367 |
| 0.30494 | ... | ... | 7'7 | 0'0 | 7'7 | 10860 | 21'5 | 0'0 | 21'5 | ... | ... | -0.997919 |
| 0.287704 | ... | ... | 7'2 | 0'0 | 7'2 | 10880 | 23'0 | 0'0 | 23'0 | ... | ... | -0.997919 |
| 0.238346 | 6'2 | 4'6 | 6'5 | -1'6 | 4'7 | 10900 | 24'3 | 0'0 | 24'3 | ... | ... | -0.997919 |
| 0.254722 | ... | ... | 6'1 | 0'0 | 6'1 | 10920 | 25'7 | 0'0 | 25'7 | ... | ... | -0.997919 |
| 0.23913 | ... | ... | 5'5 | 0'0 | 5'5 | 10940 | 27'3 | 0'0 | 27'3 | ... | ... | -0.997919 |
| 0.223425 | ... | ... | 5'1 | 0'0 | 5'1 | 10960 | 28'7 | 0'0 | 28'7 | ... | ... | -0.997919 |
| 0.210142 | ... | ... | 4'6 | 0'0 | 4'6 | 10980 | 30'3 | 0'0 | 30'3 | ... | ... | -0.997919 |
| 0.158952 | 4'2 | 2'7 | 4'2 | -1'3 | 2'7 | 11000 | 34'4 | 2'4 | 32'0 | 34'4 | 34'4 | -0.997919 |
| 0.183677 | ... | ... | 4'0 | 0'0 | 4'0 | 11020 | 33'5 | 0'0 | 33'5 | ... | ... | -0.997919 |
| 0.170373 | ... | ... | 3'5 | 0'0 | 3'5 | 11040 | 35'2 | 0'0 | 35'2 | ... | ... | -0.997919 |
| 0.156928 | ... | ... | 3'2 | 0'0 | 3'2 | 11060 | 37'0 | 0'0 | 37'0 | ... | ... | -0.997919 |
| 0.146678 | ... | ... | 3'0 | 0'0 | 3'0 | 11080 | 38'6 | 0'0 | 38'6 | ... | ... | -0.997919 |
| 0.136484 | ... | ... | 2'6 | 0'0 | 2'6 | 11100 | 45'1 | 4'6 | 40'3 | 45'3 | 45'1 | -0.997919 |
| 0.126305 | ... | ... | 2'4 | 0'0 | 2'4 | 11120 | 42'2 | 0'0 | 42'2 | ... | ... | -0.997919 |
| 0.116094 | ... | ... | 2'2 | 0'0 | 2'2 | 11140 | 44'0 | 0'0 | 44'0 | ... | ... | -0.997919 |
| 0.109742 | ... | ... | 2'1 | 0'0 | 2'1 | 11160 | 45'6 | 0'0 | 45'6 | ... | ... | -0.997919 |
| 0.099511 | ... | ... | 1'7 | 0'0 | 1'7 | 11180 | 47'5 | 0'0 | 47'5 | ... | ... | -0.997919 |
| 0.093332 | ... | ... | 1'6 | 0'0 | 1'6 | 11200 | 49'3 | 0'0 | 49'3 | ... | ... | -0.997919 |
| 0.087242 | ... | ... | 1'5 | 0'0 | 1'5 | 11220 | 51'2 | 0'0 | 51'2 | ... | ... | -0.997919 |
| 0.081224 | ... | ... | 1'4 | 0'0 | 1'4 | 11240 | 53'1 | 0'0 | 53'1 | ... | ... | -0.997919 |
| 0.075254 | ... | ... | 1'3 | 0'0 | 1'3 | 11260 | 55'0 | 0'0 | 55'0 | ... | ... | -0.997919 |
| 0.063382 | ... | ... | 1'1 | 0'0 | 1'1 | 11300 | 57'4 | -1'3 | 58'7 | 58'4 | 57'4 | -0.997919 |
| 0.043756 | ... | ... | 0'6 | 0'0 | 0'6 | 11400 | 68'4 | 0'0 | 68'4 | ... | ... | -0.997919 |
| 0.035363 | ... | ... | 0'5 | 0'0 | 0'5 | 11500 | 78'2 | 0'0 | 78'2 | ... | ... | -0.997919 |
| 0.027869 | ... | ... | 0'4 | 0'0 | 0'4 | 11600 | 88'1 | 0'0 | 88'1 | ... | ... | -0.997919 |
| 0.020976 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 98'0 | 0'0 | 98'0 | ... | ... | -0.997919 |
| 0.019689 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 108'0 | 0'0 | 108'0 | ... | ... | -0.997919 |
| 0.013587 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 117'7 | 0'0 | 117'7 | ... | ... | -0.997919 |
| 0.012863 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 127'7 | 0'0 | 127'7 | ... | ... | -0.997919 |
| 0.012226 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 137'7 | 0'0 | 137'7 | ... | ... | -0.997919 |
| 0.011662 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 12200 | 147'7 | 0'0 | 147'7 | ... | ... | -0.997919 |
| 0.011158 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 157'7 | 0'0 | 157'7 | ... | ... | -0.997919 |
| 0.010703 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 167'6 | 0'0 | 167'6 | ... | ... | -0.997919 |
| 0.005896 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 177'6 | 0'0 | 177'6 | ... | ... | -0.997919 |
| 0.005677 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 187'6 | 0'0 | 187'6 | ... | ... | -0.997919 |
| 0.005475 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 197'6 | 0'0 | 197'6 | ... | ... | -0.997919 |
| 0.00529 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 207'6 | 0'0 | 207'6 | ... | ... | -0.997919 |
| 0.005121 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 217'6 | 0'0 | 217'6 | ... | ... | -0.997919 |
| 0.004965 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 227'6 | 0'0 | 227'6 | ... | ... | -0.997919 |
| 0.004819 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 237'6 | 0'0 | 237'6 | ... | ... | -0.997919 |
| 0.004684 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 247'6 | 0'0 | 247'6 | ... | ... | -0.997919 |
| 0.004558 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 257'6 | 0'0 | 257'6 | ... | ... | -0.997919 |
| 0.004441 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 267'6 | 0'0 | 267'6 | ... | ... | -0.997919 |
| 0.004331 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 277'6 | 0'0 | 277'6 | ... | ... | -0.997919 |
| 0.004227 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 287'6 | 0'0 | 287'6 | ... | ... | -0.997919 |
| 0.00413 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 297'6 | 0'0 | 297'6 | ... | ... | -0.997919 |
| 0.004039 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 307'6 | 0'0 | 307'6 | ... | ... | -0.997919 |
| 0.003952 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 317'6 | 0'0 | 317'6 | ... | ... | -0.997919 |
| 0.00387 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 327'6 | 0'0 | 327'6 | ... | ... | -0.997919 |
| 0.003719 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 347'6 | 0'0 | 347'6 | ... | ... | -0.997919 |
| 0.003583 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 367'6 | 0'0 | 367'6 | ... | ... | -0.997919 |
| 0.003458 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 387'6 | 0'0 | 387'6 | ... | ... | -0.997919 |
| 0.003345 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 407'6 | 0'0 | 407'6 | ... | ... | -0.997919 |
| 0.003242 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 427'6 | 0'0 | 427'6 | ... | ... | -0.997919 |
| 0.003146 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 447'6 | 0'0 | 447'6 | ... | ... | -0.997919 |
| 0.003058 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 467'6 | 0'0 | 467'6 | ... | ... | -0.997919 |
| 0.002976 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 487'6 | 0'0 | 487'6 | ... | ... | -0.997919 |
| 0.002901 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 507'6 | 0'0 | 507'6 | ... | ... | -0.997919 |
| 0.00283 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 527'6 | 0'0 | 527'6 | ... | ... | -0.997919 |
| 0.002764 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 547'6 | 0'0 | 547'6 | ... | ... | -0.997919 |
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.