Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988056 | ... | ... | 561'6 | 5'4 | 567'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001436 |
| 0.987848 | ... | ... | 541'6 | 5'4 | 547'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001509 |
| 0.987644 | ... | ... | 521'6 | 5'4 | 527'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001587 |
| 0.987442 | ... | ... | 501'6 | 5'4 | 507'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001669 |
| 0.987243 | ... | ... | 481'6 | 5'4 | 487'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001757 |
| 0.987046 | ... | ... | 461'6 | 5'4 | 467'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001852 |
| 0.986852 | ... | ... | 441'6 | 5'4 | 447'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001953 |
| 0.98666 | ... | ... | 421'6 | 5'4 | 427'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002062 |
| 0.986471 | ... | ... | 401'6 | 5'4 | 407'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002181 |
| 0.986283 | ... | ... | 381'6 | 5'4 | 387'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002309 |
| 0.986097 | ... | ... | 361'6 | 5'4 | 367'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00245 |
| 0.985914 | ... | ... | 341'6 | 5'4 | 347'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002604 |
| 0.985732 | ... | ... | 321'6 | 5'4 | 327'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002774 |
| 0.985551 | ... | ... | 301'6 | 5'4 | 307'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002964 |
| 0.985373 | ... | ... | 281'6 | 5'4 | 287'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003176 |
| 0.985196 | ... | ... | 261'6 | 5'4 | 267'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003416 |
| 0.985108 | ... | ... | 251'6 | 5'4 | 257'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003548 |
| 0.98502 | ... | ... | 241'6 | 5'4 | 247'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003689 |
| 0.984933 | ... | ... | 231'6 | 5'4 | 237'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003841 |
| 0.984847 | ... | ... | 221'6 | 5'4 | 227'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004004 |
| 0.98476 | ... | ... | 211'6 | 5'4 | 217'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00418 |
| 0.984674 | ... | ... | 201'6 | 5'4 | 207'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004372 |
| 0.984588 | ... | ... | 191'6 | 5'4 | 197'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00458 |
| 0.984503 | ... | ... | 181'6 | 5'4 | 187'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004807 |
| 0.984418 | ... | ... | 171'6 | 5'4 | 177'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005056 |
| 0.984333 | ... | ... | 161'6 | 5'4 | 167'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005333 |
| 0.984249 | ... | ... | 151'6 | 5'4 | 157'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005638 |
| 0.984165 | ... | ... | 141'6 | 5'4 | 147'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00598 |
| 0.984081 | ... | ... | 131'6 | 5'4 | 137'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006366 |
| 0.983998 | ... | ... | 121'6 | 5'4 | 127'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006803 |
| 0.983914 | ... | ... | 111'7 | 5'3 | 117'2 | 9500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.007306 |
| 0.978952 | ... | ... | 101'7 | 5'4 | 107'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013566 |
| 0.978363 | ... | ... | 92'0 | 5'3 | 97'3 | 9700 | 0'2 | -0'1 | 0'3 | ... | ... | -0.014712 |
| 0.977666 | ... | ... | 82'0 | 5'3 | 87'3 | 9800 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | -0.016078 |
| 0.970882 | ... | ... | 72'2 | 5'2 | 77'4 | 9900 | 0'3 | -0'2 | 0'5 | 0'4 | 0'4 | -0.02402 |
| 0.963029 | ... | ... | 62'4 | 5'1 | 67'5 | 10000 | 0'4 | -0'2 | 0'6 | 0'7 | 0'4 | -0.032953 |
| 0.947817 | ... | ... | 52'7 | 5'0 | 57'7 | 10100 | 0'6 | -0'4 | 1'2 | 1'2 | 1'0 | -0.049297 |
| 0.941219 | ... | ... | ... | ... | 56'0 | 10120 | 0'6 | ... | ... | ... | ... | -0.05057 |
| 0.939948 | ... | ... | ... | ... | 54'0 | 10140 | 0'7 | ... | ... | ... | ... | -0.057593 |
| 0.933138 | ... | ... | 47'3 | 4'6 | 52'1 | 10160 | 1'0 | -0'5 | 1'5 | ... | ... | -0.064608 |
| 0.926274 | ... | ... | 45'4 | 4'6 | 50'2 | 10180 | 1'1 | -0'6 | 1'7 | ... | ... | -0.071663 |
| 0.919319 | 46'6 | 46'6 | 43'6 | 4'5 | 48'3 | 10200 | 1'2 | -0'7 | 2'1 | 2'1 | 1'2 | -0.0788 |
| 0.912236 | ... | ... | 42'0 | 4'4 | 46'4 | 10220 | 1'3 | -0'7 | 2'2 | 1'6 | 1'3 | -0.086056 |
| 0.904991 | ... | ... | 40'2 | 4'3 | 44'5 | 10240 | 1'4 | -1'0 | 2'4 | 2'0 | 1'4 | -0.093468 |
| 0.897547 | ... | ... | 38'4 | 4'2 | 42'6 | 10260 | 1'5 | -1'2 | 2'7 | 2'1 | 1'5 | -0.101072 |
| 0.885357 | ... | ... | 36'7 | 4'1 | 41'0 | 10280 | 1'7 | -1'2 | 3'1 | 2'3 | 1'7 | -0.113373 |
| 0.873201 | ... | ... | 35'1 | 4'1 | 39'2 | 10300 | 2'0 | -1'4 | 3'4 | 3'4 | 2'0 | -0.121403 |
| 0.860984 | ... | ... | 33'4 | 4'0 | 37'4 | 10320 | 2'2 | -1'5 | 3'7 | 4'3 | 2'3 | -0.133919 |
| 0.848626 | ... | ... | 32'0 | 3'6 | 35'6 | 10340 | 2'4 | -1'6 | 4'2 | 2'5 | 2'5 | -0.146546 |
| 0.83605 | ... | ... | 30'3 | 3'5 | 34'0 | 10360 | 2'7 | -1'7 | 4'6 | 3'0 | 3'0 | -0.163042 |
| 0.819722 | ... | ... | 28'7 | 3'4 | 32'3 | 10380 | 3'1 | -2'0 | 5'1 | 5'2 | 4'1 | -0.175985 |
| 0.803391 | 31'3 | 30'7 | 27'3 | 3'3 | 30'6 | 10400 | 3'4 | -2'1 | 5'5 | 5'5 | 3'4 | -0.192567 |
| 0.786932 | ... | ... | 25'7 | 3'2 | 29'1 | 10420 | 3'7 | -2'3 | 6'2 | 4'6 | 4'1 | -0.209249 |
| 0.767482 | ... | ... | 24'4 | 3'1 | 27'5 | 10440 | 4'3 | -2'3 | 6'6 | 5'3 | 4'3 | -0.22893 |
| 0.7506 | ... | ... | 23'1 | 2'7 | 26'0 | 10460 | 4'7 | -2'4 | 7'3 | ... | ... | -0.248515 |
| 0.728632 | 26'0 | 26'0 | 21'7 | 2'6 | 24'5 | 10480 | 5'3 | -2'6 | 8'1 | ... | ... | -0.26816 |
| 0.708934 | 24'0 | 24'0 | 20'5 | 2'4 | 23'1 | 10500 | 6'0 | -2'7 | 8'7 | 7'6 | 5'7 | -0.290043 |
| 0.687049 | ... | ... | 19'3 | 2'3 | 21'6 | 10520 | 6'4 | -3'1 | 9'5 | 9'4 | 6'5 | -0.310048 |
| 0.663533 | ... | ... | 18'1 | 2'3 | 20'4 | 10540 | 7'2 | -3'2 | 10'4 | 7'2 | 7'1 | -0.333699 |
| 0.641533 | ... | ... | 17'0 | 2'1 | 19'1 | 10560 | 7'7 | -3'4 | 11'3 | 8'3 | 7'7 | -0.355806 |
| 0.61803 | 17'5 | 17'2 | 16'0 | 1'7 | 17'7 | 10580 | 8'5 | -3'5 | 12'2 | 10'2 | 8'5 | -0.379401 |
| 0.593562 | 17'5 | 13'1 | 15'0 | 1'6 | 16'6 | 10600 | 9'4 | -3'6 | 13'2 | 13'5 | 9'2 | -0.403944 |
| 0.569824 | ... | ... | 14'0 | 1'4 | 15'4 | 10620 | 10'3 | -3'7 | 14'2 | 10'4 | 10'2 | -0.428315 |
| 0.544893 | 15'0 | 11'4 | 13'0 | 1'4 | 14'4 | 10640 | 11'2 | -4'0 | 15'2 | 12'4 | 11'0 | -0.452706 |
| 0.520311 | 13'6 | 12'3 | 12'1 | 1'2 | 13'3 | 10660 | 12'1 | -4'2 | 16'3 | 13'3 | 12'1 | -0.477306 |
| 0.495459 | 12'7 | 12'7 | 11'2 | 1'1 | 12'3 | 10680 | 13'1 | -4'3 | 17'4 | 13'3 | 13'1 | -0.502158 |
| 0.47087 | 13'1 | 11'1 | 10'3 | 1'1 | 11'4 | 10700 | 14'2 | -4'3 | 18'5 | 15'4 | 14'0 | -0.526728 |
| 0.446447 | 11'1 | 10'4 | 9'5 | 1'0 | 10'5 | 10720 | 15'3 | -4'4 | 19'7 | ... | ... | -0.551115 |
| 0.422001 | 10'4 | 9'6 | 8'7 | 0'7 | 9'6 | 10740 | 16'4 | -4'5 | 21'1 | 17'7 | 17'7 | -0.575506 |
| 0.398456 | 9'7 | 9'4 | 8'2 | 0'6 | 9'0 | 10760 | 17'6 | -4'6 | 22'4 | ... | ... | -0.598979 |
| 0.375 | ... | ... | 7'5 | 0'5 | 8'2 | 10780 | 19'0 | -4'7 | 23'7 | ... | ... | -0.622345 |
| 0.353032 | 8'4 | 7'6 | 7'0 | 0'5 | 7'5 | 10800 | 20'3 | -4'7 | 25'2 | 21'4 | 21'4 | -0.64421 |
| 0.331276 | 7'3 | 7'3 | 6'4 | 0'4 | 7'0 | 10820 | 21'6 | -4'7 | 26'5 | ... | ... | -0.665844 |
| 0.309578 | ... | ... | 6'0 | 0'3 | 6'3 | 10840 | 23'1 | -5'0 | 28'1 | ... | ... | -0.6874 |
| 0.290019 | 6'1 | 6'0 | 5'4 | 0'3 | 5'7 | 10860 | 24'5 | -5'0 | 29'5 | 24'6 | 24'6 | -0.706812 |
| 0.270663 | ... | ... | 5'0 | 0'3 | 5'3 | 10880 | 26'1 | -5'1 | 31'2 | ... | ... | -0.726 |
| 0.251381 | 5'0 | 4'4 | 4'5 | 0'2 | 4'7 | 10900 | 27'5 | -5'1 | 32'6 | ... | ... | -0.745094 |
| 0.234902 | 5'3 | 4'5 | 4'2 | 0'2 | 4'4 | 10920 | 29'1 | -5'2 | 34'3 | ... | ... | -0.764222 |
| 0.215616 | 4'2 | 4'1 | 3'7 | 0'1 | 4'0 | 10940 | 30'6 | -5'2 | 36'0 | ... | ... | -0.780438 |
| 0.199323 | 4'4 | 3'7 | 3'4 | 0'1 | 3'5 | 10960 | 32'3 | -5'2 | 37'5 | ... | ... | -0.796502 |
| 0.186534 | ... | ... | 3'2 | 0'1 | 3'3 | 10980 | 34'0 | -5'3 | 39'3 | ... | ... | -0.812516 |
| 0.17042 | 3'6 | 2'5 | 2'7 | 0'1 | 3'0 | 11000 | 35'6 | -5'3 | 41'1 | 37'6 | 35'7 | -0.824926 |
| 0.158011 | ... | ... | 2'5 | 0'1 | 2'6 | 11020 | 37'3 | -5'4 | 42'7 | ... | ... | -0.840914 |
| 0.145756 | 2'5 | 2'5 | 2'4 | 0'0 | 2'4 | 11040 | 39'1 | -5'4 | 44'5 | ... | ... | -0.853074 |
| 0.133587 | 2'3 | 2'2 | 2'2 | 0'0 | 2'2 | 11060 | 40'7 | -5'4 | 46'3 | ... | ... | -0.86514 |
| 0.121429 | 2'1 | 2'1 | 2'1 | -0'1 | 2'0 | 11080 | 42'6 | -5'4 | 48'2 | ... | ... | -0.872798 |
| 0.113797 | 2'2 | 2'0 | 1'7 | 0'0 | 1'7 | 11100 | 44'4 | -5'5 | 50'1 | 51'1 | 50'7 | -0.884664 |
| 0.101683 | 2'0 | 1'7 | 1'6 | -0'1 | 1'5 | 11120 | 46'3 | -5'4 | 51'7 | ... | ... | -0.89193 |
| 0.094331 | 1'7 | 1'5 | 1'5 | -0'1 | 1'4 | 11140 | 48'2 | -5'4 | 53'6 | ... | ... | -0.899017 |
| 0.087113 | 1'5 | 1'5 | 1'4 | -0'1 | 1'3 | 11160 | 50'0 | -5'5 | 55'5 | ... | ... | -0.910865 |
| 0.079997 | 1'4 | 1'4 | 1'3 | -0'1 | 1'2 | 11180 | 52'0 | -5'4 | 57'4 | ... | ... | -0.912763 |
| 0.07295 | 1'2 | 1'2 | 1'2 | -0'1 | 1'1 | 11200 | 53'7 | -5'4 | 59'3 | ... | ... | -0.919477 |
| 0.049654 | 0'7 | 0'7 | 0'7 | -0'1 | 0'6 | 11300 | 63'4 | -5'4 | 69'0 | 63'2 | 62'4 | -0.94136 |
| 0.039583 | ... | ... | 0'6 | -0'1 | 0'5 | 11400 | 73'2 | -5'5 | 78'7 | ... | ... | -0.955891 |
| 0.030863 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 11500 | 83'1 | -5'5 | 88'6 | ... | ... | -0.963581 |
| 0.023034 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 11600 | 93'0 | -5'5 | 98'5 | ... | ... | -0.970328 |
| 0.021435 | ... | ... | 0'4 | -0'1 | 0'3 | 11700 | 103'0 | -5'4 | 108'4 | ... | ... | -0.971245 |
| 0.020081 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 113'0 | -5'4 | 118'4 | ... | ... | -0.971999 |
| 0.013841 | ... | ... | 0'3 | -0'1 | 0'2 | 11900 | 122'7 | -5'5 | 128'4 | ... | ... | -0.977102 |
| 0.013084 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 12000 | 132'7 | -5'4 | 138'3 | ... | ... | -0.977354 |
| 0.012422 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 12100 | 142'7 | -5'4 | 148'3 | ... | ... | -0.977563 |
| 0.011834 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 152'6 | -5'5 | 158'3 | ... | ... | -0.981768 |
| 0.011312 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 162'6 | -5'4 | 168'2 | ... | ... | -0.981692 |
| 0.006221 | ... | ... | 0'2 | -0'1 | 0'1 | 12400 | 172'6 | -5'4 | 178'2 | ... | ... | -0.981616 |
| 0.005971 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 182'6 | -5'4 | 188'2 | ... | ... | -0.98154 |
| 0.005744 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 192'6 | -5'4 | 198'2 | ... | ... | -0.981464 |
| 0.005537 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 202'6 | -5'4 | 208'2 | ... | ... | -0.981389 |
| 0.005346 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 212'6 | -5'4 | 218'2 | ... | ... | -0.981313 |
| 0.005173 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 222'6 | -5'4 | 228'2 | ... | ... | -0.981238 |
| 0.005013 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 232'6 | -5'4 | 238'2 | ... | ... | -0.981163 |
| 0.004863 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 242'6 | -5'4 | 248'2 | ... | ... | -0.981088 |
| 0.004725 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 252'6 | -5'4 | 258'2 | ... | ... | -0.981014 |
| 0.004596 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 262'6 | -5'4 | 268'2 | ... | ... | -0.980939 |
| 0.004477 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 272'6 | -5'4 | 278'2 | ... | ... | -0.980865 |
| 0.004364 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 282'6 | -5'4 | 288'2 | ... | ... | -0.980791 |
| 0.004259 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 292'6 | -5'4 | 298'2 | ... | ... | -0.980717 |
| 0.004159 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 302'6 | -5'4 | 308'2 | ... | ... | -0.980644 |
| 0.004066 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 312'6 | -5'4 | 318'2 | ... | ... | -0.98057 |
| 0.003978 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 322'6 | -5'4 | 328'2 | ... | ... | -0.980497 |
| 0.003894 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 332'6 | -5'4 | 338'2 | ... | ... | -0.980424 |
| 0.003741 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 352'6 | -5'4 | 358'2 | ... | ... | -0.980278 |
| 0.003602 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 372'6 | -5'4 | 378'2 | ... | ... | -0.980133 |
| 0.003476 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 392'6 | -5'4 | 398'2 | ... | ... | -0.979988 |
| 0.003361 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 412'6 | -5'4 | 418'2 | ... | ... | -0.979844 |
| 0.003256 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 432'6 | -5'4 | 438'2 | ... | ... | -0.979701 |
| 0.003159 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 452'6 | -5'4 | 458'2 | ... | ... | -0.979558 |
| 0.00307 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 472'6 | -5'4 | 478'2 | ... | ... | -0.979416 |
| 0.002987 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 492'6 | -5'4 | 498'2 | ... | ... | -0.979275 |
| 0.002911 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 512'6 | -5'4 | 518'2 | ... | ... | -0.979134 |
| 0.002839 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 532'6 | -5'4 | 538'2 | ... | ... | -0.978993 |
| 0.002772 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 552'6 | -5'4 | 558'2 | ... | ... | -0.978854 |
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.