Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.97015 | ... | ... | 564'2 | 0'0 | 564'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001459 |
| 0.968887 | ... | ... | 544'2 | 0'0 | 544'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001534 |
| 0.967566 | ... | ... | 524'2 | 0'0 | 524'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001614 |
| 0.966179 | ... | ... | 504'2 | 0'0 | 504'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001698 |
| 0.964719 | ... | ... | 484'2 | 0'0 | 484'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001789 |
| 0.963176 | ... | ... | 464'2 | 0'0 | 464'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001886 |
| 0.961541 | ... | ... | 444'2 | 0'0 | 444'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00199 |
| 0.959802 | ... | ... | 424'2 | 0'0 | 424'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002103 |
| 0.957945 | ... | ... | 404'2 | 0'0 | 404'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002226 |
| 0.955953 | ... | ... | 384'2 | 0'0 | 384'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002359 |
| 0.953808 | ... | ... | 364'2 | 0'0 | 364'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002505 |
| 0.951485 | ... | ... | 344'2 | 0'0 | 344'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002665 |
| 0.948958 | ... | ... | 324'2 | 0'0 | 324'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002843 |
| 0.946191 | ... | ... | 304'2 | 0'0 | 304'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003042 |
| 0.943142 | ... | ... | 284'2 | 0'0 | 284'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003264 |
| 0.939756 | ... | ... | 264'2 | 0'0 | 264'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003517 |
| 0.937917 | ... | ... | 254'2 | 0'0 | 254'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003656 |
| 0.935966 | ... | ... | 244'2 | 0'0 | 244'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003806 |
| 0.933892 | ... | ... | 234'2 | 0'0 | 234'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003967 |
| 0.931682 | ... | ... | 224'2 | 0'0 | 224'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00414 |
| 0.929318 | ... | ... | 214'2 | 0'0 | 214'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004328 |
| 0.926783 | ... | ... | 204'2 | 0'0 | 204'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004533 |
| 0.924055 | ... | ... | 194'2 | 0'0 | 194'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004756 |
| 0.921108 | ... | ... | 184'2 | 0'0 | 184'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005001 |
| 0.917912 | ... | ... | 174'2 | 0'0 | 174'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005271 |
| 0.914429 | ... | ... | 164'2 | 0'0 | 164'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005571 |
| 0.910614 | ... | ... | 154'2 | 0'0 | 154'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005905 |
| 0.906412 | ... | ... | 144'2 | 0'0 | 144'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006282 |
| 0.901753 | ... | ... | 134'2 | 0'0 | 134'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006708 |
| 0.89655 | ... | ... | 124'2 | 0'0 | 124'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007197 |
| 0.890688 | ... | ... | 114'2 | 0'0 | 114'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007762 |
| 0.884022 | ... | ... | 104'2 | 0'0 | 104'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008425 |
| 0.874722 | ... | ... | 94'3 | 0'0 | 94'3 | 9700 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.021421 |
| 0.865678 | ... | ... | 84'3 | 0'0 | 84'3 | 9800 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.023537 |
| 0.853164 | ... | ... | 74'4 | 0'0 | 74'4 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.026152 |
| 0.836367 | ... | ... | 64'6 | 0'0 | 64'6 | 10000 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.048088 |
| 0.814214 | ... | ... | 55'1 | 0'0 | 55'1 | 10100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.060813 |
| 0.810336 | ... | ... | 53'1 | 0'0 | 53'1 | 10120 | 1'0 | 0'0 | 1'0 | ... | ... | -0.068299 |
| 0.804405 | ... | ... | 51'2 | 0'0 | 51'2 | 10140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.075854 |
| 0.798245 | ... | ... | 49'3 | 0'0 | 49'3 | 10160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.078165 |
| 0.791835 | ... | ... | 47'4 | 0'0 | 47'4 | 10180 | 1'2 | 0'0 | 1'2 | ... | ... | -0.086136 |
| 0.785155 | ... | ... | 45'5 | 0'0 | 45'5 | 10200 | 2'1 | 0'6 | 1'3 | 2'5 | 1'7 | -0.121814 |
| 0.778179 | ... | ... | 43'6 | 0'0 | 43'6 | 10220 | 1'5 | 0'0 | 1'5 | ... | ... | -0.107672 |
| 0.769133 | ... | ... | 42'0 | 0'0 | 42'0 | 10240 | 1'6 | 0'0 | 1'6 | ... | ... | -0.11625 |
| 0.759798 | ... | ... | 40'2 | 0'0 | 40'2 | 10260 | 2'1 | 0'1 | 2'0 | 2'1 | 1'7 | -0.134214 |
| 0.750142 | ... | ... | 38'4 | 0'0 | 38'4 | 10280 | 2'2 | 0'0 | 2'2 | ... | ... | -0.143413 |
| 0.740133 | ... | ... | 36'6 | 0'0 | 36'6 | 10300 | 4'0 | 1'3 | 2'5 | 4'0 | 2'7 | -0.197971 |
| 0.789469 | 31'3 | 31'3 | 35'1 | -3'6 | 31'3 | 10320 | 2'7 | 0'0 | 2'7 | ... | ... | -0.175194 |
| 0.717417 | ... | ... | 33'3 | 0'0 | 33'3 | 10340 | 3'2 | 0'0 | 3'2 | ... | ... | -0.193098 |
| 0.704751 | ... | ... | 31'6 | 0'0 | 31'6 | 10360 | 3'5 | 0'0 | 3'5 | ... | ... | -0.211118 |
| 0.690394 | ... | ... | 30'2 | 0'0 | 30'2 | 10380 | 4'0 | 0'0 | 4'0 | ... | ... | -0.229408 |
| 0.777843 | 24'5 | 22'4 | 28'5 | -6'1 | 22'4 | 10400 | 7'2 | 2'7 | 4'3 | 7'2 | 5'1 | -0.297103 |
| 0.661882 | ... | ... | 27'1 | 0'0 | 27'1 | 10420 | 4'7 | 0'0 | 4'7 | ... | ... | -0.269929 |
| 0.64642 | ... | ... | 25'5 | 0'0 | 25'5 | 10440 | 5'3 | 0'0 | 5'3 | ... | ... | -0.29201 |
| 0.630492 | ... | ... | 24'1 | 0'0 | 24'1 | 10460 | 6'0 | 0'0 | 6'0 | ... | ... | -0.316525 |
| 0.61326 | ... | ... | 22'6 | 0'0 | 22'6 | 10480 | 9'4 | 2'7 | 6'5 | 9'4 | 9'4 | -0.370886 |
| 0.61748 | 19'0 | 18'0 | 21'3 | -3'3 | 18'0 | 10500 | 10'2 | 3'0 | 7'2 | 12'0 | 8'2 | -0.391739 |
| 0.57705 | ... | ... | 20'1 | 0'0 | 20'1 | 10520 | 7'7 | 0'0 | 7'7 | ... | ... | -0.39179 |
| 0.558168 | ... | ... | 18'7 | 0'0 | 18'7 | 10540 | 8'5 | 0'0 | 8'5 | ... | ... | -0.419069 |
| 0.54597 | 14'2 | 14'2 | 17'5 | -3'3 | 14'2 | 10560 | 9'3 | 0'0 | 9'3 | ... | ... | -0.446902 |
| 0.52077 | 14'4 | 13'1 | 16'4 | -3'2 | 13'2 | 10580 | 10'2 | 0'0 | 10'2 | ... | ... | -0.475743 |
| 0.494015 | 11'0 | 11'0 | 15'3 | -4'3 | 11'0 | 10600 | 14'5 | 3'4 | 11'1 | 16'6 | 14'5 | -0.500734 |
| 0.478764 | ... | ... | 14'3 | 0'0 | 14'3 | 10620 | 16'1 | 4'0 | 12'1 | 16'1 | 13'7 | -0.521804 |
| 0.458355 | ... | ... | 13'3 | 0'0 | 13'3 | 10640 | 13'1 | 0'0 | 13'1 | ... | ... | -0.56498 |
| 0.437648 | ... | ... | 12'3 | 0'0 | 12'3 | 10660 | 14'1 | 0'0 | 14'1 | ... | ... | -0.596052 |
| 0.417313 | ... | ... | 11'4 | 0'0 | 11'4 | 10680 | 15'2 | 0'0 | 15'2 | ... | ... | -0.626736 |
| 0.353378 | 8'3 | 6'4 | 10'5 | -4'1 | 6'4 | 10700 | 16'3 | 0'0 | 16'3 | ... | ... | -0.658363 |
| 0.377104 | ... | ... | 9'7 | 0'0 | 9'7 | 10720 | 17'5 | 0'0 | 17'5 | ... | ... | -0.688819 |
| 0.357354 | ... | ... | 9'1 | 0'0 | 9'1 | 10740 | 18'7 | 0'0 | 18'7 | ... | ... | -0.7203 |
| 0.337431 | ... | ... | 8'3 | 0'0 | 8'3 | 10760 | 20'1 | 0'0 | 20'1 | ... | ... | -0.753414 |
| 0.318886 | ... | ... | 7'6 | 0'0 | 7'6 | 10780 | 21'3 | 0'0 | 21'3 | ... | ... | -0.789047 |
| 0.263252 | 5'3 | 4'6 | 7'1 | -2'1 | 5'0 | 10800 | 26'4 | 3'6 | 22'6 | 26'4 | 26'4 | -0.719689 |
| 0.281588 | ... | ... | 6'4 | 0'0 | 6'4 | 10820 | 24'1 | 0'0 | 24'1 | ... | ... | -0.86074 |
| 0.262616 | ... | ... | 5'7 | 0'0 | 5'7 | 10840 | 25'5 | 0'0 | 25'5 | ... | ... | -0.896375 |
| 0.245691 | ... | ... | 5'3 | 0'0 | 5'3 | 10860 | 27'1 | 0'0 | 27'1 | ... | ... | -0.939323 |
| 0.228678 | ... | ... | 4'7 | 0'0 | 4'7 | 10880 | 28'5 | 0'0 | 28'5 | ... | ... | -0.998219 |
| 0.164103 | 3'0 | 2'5 | 4'4 | -1'7 | 2'5 | 10900 | 30'2 | 0'0 | 30'2 | ... | ... | -0.998219 |
| 0.16676 | 2'7 | 2'6 | 4'1 | -1'2 | 2'7 | 10920 | 31'7 | 0'0 | 31'7 | ... | ... | -0.998219 |
| 0.154179 | 2'5 | 2'5 | 3'6 | -1'1 | 2'5 | 10940 | 33'4 | 0'0 | 33'4 | ... | ... | -0.998219 |
| 0.171207 | ... | ... | 3'3 | 0'0 | 3'3 | 10960 | 35'1 | 0'0 | 35'1 | ... | ... | -0.998219 |
| 0.141794 | 2'4 | 2'4 | 3'1 | -0'5 | 2'4 | 10980 | 36'6 | 0'0 | 36'6 | ... | ... | -0.998219 |
| 0.13004 | 2'2 | 1'5 | 2'6 | -0'4 | 2'2 | 11000 | 38'4 | 0'0 | 38'4 | ... | ... | -0.998219 |
| 0.109251 | 1'6 | 1'6 | 2'4 | -0'6 | 1'6 | 11020 | 40'2 | 0'0 | 40'2 | ... | ... | -0.998219 |
| 0.123523 | ... | ... | 2'2 | 0'0 | 2'2 | 11040 | 42'0 | 0'0 | 42'0 | ... | ... | -0.998219 |
| 0.116578 | ... | ... | 2'1 | 0'0 | 2'1 | 11060 | 43'6 | 0'0 | 43'6 | ... | ... | -0.998219 |
| 0.105614 | ... | ... | 1'7 | 0'0 | 1'7 | 11080 | 45'4 | 0'0 | 45'4 | ... | ... | -0.998219 |
| 0.069204 | 1'0 | 1'0 | 1'6 | -0'6 | 1'0 | 11100 | 55'0 | 7'5 | 47'3 | 55'0 | 51'1 | -0.831658 |
| 0.087813 | ... | ... | 1'4 | 0'0 | 1'4 | 11120 | 49'2 | 0'0 | 49'2 | ... | ... | -0.998219 |
| 0.081231 | ... | ... | 1'3 | 0'0 | 1'3 | 11140 | 51'1 | 0'0 | 51'1 | ... | ... | -0.998219 |
| 0.079471 | ... | ... | 1'3 | 0'0 | 1'3 | 11160 | 53'0 | 0'0 | 53'0 | ... | ... | -0.998219 |
| 0.073125 | ... | ... | 1'2 | 0'0 | 1'2 | 11180 | 54'7 | 0'0 | 54'7 | ... | ... | -0.998219 |
| 0.066805 | ... | ... | 1'1 | 0'0 | 1'1 | 11200 | 56'6 | 0'0 | 56'6 | ... | ... | -0.998219 |
| 0.060482 | ... | ... | 1'0 | 0'0 | 1'0 | 11220 | 58'6 | 0'0 | 58'6 | ... | ... | -0.998219 |
| 0.05928 | ... | ... | 1'0 | 0'0 | 1'0 | 11240 | 60'5 | 0'0 | 60'5 | ... | ... | -0.998219 |
| 0.053065 | ... | ... | 0'7 | 0'0 | 0'7 | 11260 | 62'5 | 0'0 | 62'5 | ... | ... | -0.998219 |
| 0.045894 | ... | ... | 0'6 | 0'0 | 0'6 | 11300 | 66'4 | 0'0 | 66'4 | ... | ... | -0.998219 |
| 0.036911 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 76'2 | 0'0 | 76'2 | ... | ... | -0.998219 |
| 0.023402 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 11500 | 86'1 | 0'0 | 86'1 | ... | ... | -0.998219 |
| 0.021745 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 96'0 | 0'0 | 96'0 | ... | ... | -0.998219 |
| 0.020346 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 106'0 | 0'0 | 106'0 | ... | ... | -0.998219 |
| 0.014013 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 11800 | 115'7 | 0'0 | 115'7 | ... | ... | -0.998219 |
| 0.013235 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 125'7 | 0'0 | 125'7 | ... | ... | -0.998219 |
| 0.012556 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 135'7 | 0'0 | 135'7 | ... | ... | -0.998219 |
| 0.011954 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 145'7 | 0'0 | 145'7 | ... | ... | -0.998219 |
| 0.006563 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12200 | 155'6 | 0'0 | 155'6 | ... | ... | -0.998219 |
| 0.006279 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 165'6 | 0'0 | 165'6 | ... | ... | -0.998219 |
| 0.006023 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 175'6 | 0'0 | 175'6 | ... | ... | -0.998219 |
| 0.005792 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 185'6 | 0'0 | 185'6 | ... | ... | -0.998219 |
| 0.005581 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 195'6 | 0'0 | 195'6 | ... | ... | -0.998219 |
| 0.005387 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 205'6 | 0'0 | 205'6 | ... | ... | -0.998219 |
| 0.005211 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 215'6 | 0'0 | 215'6 | ... | ... | -0.998219 |
| 0.005048 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 225'6 | 0'0 | 225'6 | ... | ... | -0.998219 |
| 0.004897 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 235'6 | 0'0 | 235'6 | ... | ... | -0.998219 |
| 0.004756 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 245'6 | 0'0 | 245'6 | ... | ... | -0.998219 |
| 0.004626 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 255'6 | 0'0 | 255'6 | ... | ... | -0.998219 |
| 0.004505 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 265'6 | 0'0 | 265'6 | ... | ... | -0.998219 |
| 0.004391 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 275'6 | 0'0 | 275'6 | ... | ... | -0.998219 |
| 0.004284 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 285'6 | 0'0 | 285'6 | ... | ... | -0.998219 |
| 0.004183 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 295'6 | 0'0 | 295'6 | ... | ... | -0.998219 |
| 0.004089 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 305'6 | 0'0 | 305'6 | ... | ... | -0.998219 |
| 0.004 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 315'6 | 0'0 | 315'6 | ... | ... | -0.998219 |
| 0.003915 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 325'6 | 0'0 | 325'6 | ... | ... | -0.998219 |
| 0.003835 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 335'6 | 0'0 | 335'6 | ... | ... | -0.998219 |
| 0.003688 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 355'6 | 0'0 | 355'6 | ... | ... | -0.998219 |
| 0.003555 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 375'6 | 0'0 | 375'6 | ... | ... | -0.998219 |
| 0.003433 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 395'6 | 0'0 | 395'6 | ... | ... | -0.998219 |
| 0.003322 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 415'6 | 0'0 | 415'6 | ... | ... | -0.998219 |
| 0.003221 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 435'6 | 0'0 | 435'6 | ... | ... | -0.998219 |
| 0.003127 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 455'6 | 0'0 | 455'6 | ... | ... | -0.998219 |
| 0.00304 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 475'6 | 0'0 | 475'6 | ... | ... | -0.998219 |
| 0.00296 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 495'6 | 0'0 | 495'6 | ... | ... | -0.998219 |
| 0.002886 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 515'6 | 0'0 | 515'6 | ... | ... | -0.998219 |
| 0.002816 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 535'6 | 0'0 | 535'6 | ... | ... | -0.998219 |
| 0.002751 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 555'6 | 0'0 | 555'6 | ... | ... | -0.998219 |
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.