Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997619 | ... | ... | 567'2 | 0'0 | 567'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001418 |
| 0.997619 | ... | ... | 547'2 | 0'0 | 547'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00149 |
| 0.997619 | ... | ... | 527'2 | 0'0 | 527'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001566 |
| 0.997619 | ... | ... | 507'2 | 0'0 | 507'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001647 |
| 0.997619 | ... | ... | 487'2 | 0'0 | 487'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001733 |
| 0.997619 | ... | ... | 467'2 | 0'0 | 467'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001825 |
| 0.997619 | ... | ... | 447'2 | 0'0 | 447'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001924 |
| 0.997619 | ... | ... | 427'2 | 0'0 | 427'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00203 |
| 0.997619 | ... | ... | 407'2 | 0'0 | 407'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002145 |
| 0.997619 | ... | ... | 387'2 | 0'0 | 387'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00227 |
| 0.997619 | ... | ... | 367'2 | 0'0 | 367'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002407 |
| 0.997619 | ... | ... | 347'2 | 0'0 | 347'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002556 |
| 0.997619 | ... | ... | 327'2 | 0'0 | 327'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002721 |
| 0.997619 | ... | ... | 307'2 | 0'0 | 307'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002904 |
| 0.997619 | ... | ... | 287'2 | 0'0 | 287'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003108 |
| 0.997619 | ... | ... | 267'2 | 0'0 | 267'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003338 |
| 0.997619 | ... | ... | 257'2 | 0'0 | 257'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003465 |
| 0.997619 | ... | ... | 247'2 | 0'0 | 247'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0036 |
| 0.997619 | ... | ... | 237'2 | 0'0 | 237'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003745 |
| 0.997619 | ... | ... | 227'2 | 0'0 | 227'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0039 |
| 0.997619 | ... | ... | 217'2 | 0'0 | 217'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004068 |
| 0.997619 | ... | ... | 207'2 | 0'0 | 207'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004249 |
| 0.997619 | ... | ... | 197'2 | 0'0 | 197'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004446 |
| 0.997619 | ... | ... | 187'2 | 0'0 | 187'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004661 |
| 0.997619 | ... | ... | 177'2 | 0'0 | 177'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004895 |
| 0.997619 | ... | ... | 167'2 | 0'0 | 167'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005153 |
| 0.997619 | ... | ... | 157'2 | 0'0 | 157'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005439 |
| 0.997619 | ... | ... | 147'2 | 0'0 | 147'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005757 |
| 0.997619 | ... | ... | 137'2 | 0'0 | 137'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006113 |
| 0.997619 | ... | ... | 127'2 | 0'0 | 127'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006516 |
| 0.997619 | ... | ... | 117'2 | 0'0 | 117'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006974 |
| 0.997619 | ... | ... | 107'3 | 0'0 | 107'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012919 |
| 0.997619 | ... | ... | 97'3 | 0'0 | 97'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013951 |
| 0.997619 | ... | ... | 87'3 | 0'0 | 87'3 | 9800 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.008848 |
| 0.997619 | ... | ... | 77'4 | 0'0 | 77'4 | 9900 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.016626 |
| 0.997619 | ... | ... | 67'5 | 0'0 | 67'5 | 10000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.024914 |
| 0.997619 | ... | ... | 57'7 | 0'0 | 57'7 | 10100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.045616 |
| 0.997619 | ... | ... | 56'0 | 0'0 | 56'0 | 10120 | 0'6 | 0'0 | 0'6 | ... | ... | -0.046686 |
| 0.997619 | ... | ... | 54'0 | 0'0 | 54'0 | 10140 | 0'7 | 0'0 | 0'7 | ... | ... | -0.053101 |
| 0.997619 | ... | ... | 52'1 | 0'0 | 52'1 | 10160 | 1'0 | 0'0 | 1'0 | ... | ... | -0.059481 |
| 0.997619 | ... | ... | 50'2 | 0'0 | 50'2 | 10180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.065869 |
| 0.997619 | ... | ... | 48'3 | 0'0 | 48'3 | 10200 | 1'0 | -0'2 | 1'2 | 1'1 | 1'0 | -0.062532 |
| 0.997619 | ... | ... | 46'4 | 0'0 | 46'4 | 10220 | 1'3 | 0'0 | 1'3 | ... | ... | -0.078801 |
| 0.997619 | ... | ... | 44'5 | 0'0 | 44'5 | 10240 | 1'4 | 0'0 | 1'4 | ... | ... | -0.085404 |
| 0.997619 | ... | ... | 42'6 | 0'0 | 42'6 | 10260 | 1'5 | 0'0 | 1'5 | ... | ... | -0.092136 |
| 0.997619 | ... | ... | 41'0 | 0'0 | 41'0 | 10280 | 1'7 | 0'0 | 1'7 | ... | ... | -0.103186 |
| 0.997619 | ... | ... | 39'2 | 0'0 | 39'2 | 10300 | 1'5 | -0'3 | 2'0 | 2'0 | 1'4 | -0.097416 |
| 0.997619 | ... | ... | 37'4 | 0'0 | 37'4 | 10320 | 2'2 | 0'0 | 2'2 | ... | ... | -0.121301 |
| 0.997619 | ... | ... | 35'6 | 0'0 | 35'6 | 10340 | 2'4 | 0'0 | 2'4 | ... | ... | -0.132432 |
| 0.997619 | ... | ... | 34'0 | 0'0 | 34'0 | 10360 | 2'7 | 0'0 | 2'7 | ... | ... | -0.147091 |
| 0.997619 | ... | ... | 32'3 | 0'0 | 32'3 | 10380 | 3'1 | 0'0 | 3'1 | ... | ... | -0.158313 |
| 0.997619 | ... | ... | 30'6 | 0'0 | 30'6 | 10400 | 2'6 | -0'6 | 3'4 | 3'0 | 2'6 | -0.15287 |
| 0.997619 | ... | ... | 29'1 | 0'0 | 29'1 | 10420 | 3'0 | -0'7 | 3'7 | 3'0 | 3'0 | -0.165228 |
| 0.997619 | ... | ... | 27'5 | 0'0 | 27'5 | 10440 | 4'3 | 0'0 | 4'3 | ... | ... | -0.204555 |
| 0.997619 | ... | ... | 26'0 | 0'0 | 26'0 | 10460 | 4'7 | 0'0 | 4'7 | ... | ... | -0.221539 |
| 0.997619 | ... | ... | 24'5 | 0'0 | 24'5 | 10480 | 5'3 | 0'0 | 5'3 | ... | ... | -0.238414 |
| 0.790373 | 27'2 | 27'2 | 23'1 | 4'1 | 27'2 | 10500 | 4'4 | -1'4 | 6'0 | 5'5 | 4'4 | -0.22952 |
| 0.983133 | ... | ... | 21'6 | 0'0 | 21'6 | 10520 | 5'1 | -1'3 | 6'4 | 5'1 | 5'1 | -0.251032 |
| 0.893593 | ... | ... | 20'4 | 0'0 | 20'4 | 10540 | 7'2 | 0'0 | 7'2 | ... | ... | -0.294471 |
| 0.844602 | ... | ... | 19'1 | 0'0 | 19'1 | 10560 | 7'7 | 0'0 | 7'7 | ... | ... | -0.312938 |
| 0.797129 | ... | ... | 17'7 | 0'0 | 17'7 | 10580 | 8'5 | 0'0 | 8'5 | ... | ... | -0.332769 |
| 0.751251 | ... | ... | 16'6 | 0'0 | 16'6 | 10600 | 7'4 | -2'0 | 9'4 | 9'0 | 7'2 | -0.333246 |
| 0.71358 | ... | ... | 15'4 | 0'0 | 15'4 | 10620 | 9'5 | -0'6 | 10'3 | 9'5 | 9'5 | -0.368174 |
| 0.672611 | ... | ... | 14'4 | 0'0 | 14'4 | 10640 | 11'2 | 0'0 | 11'2 | ... | ... | -0.393963 |
| 0.63675 | ... | ... | 13'3 | 0'0 | 13'3 | 10660 | 12'1 | 0'0 | 12'1 | ... | ... | -0.413889 |
| 0.600712 | ... | ... | 12'3 | 0'0 | 12'3 | 10680 | 13'1 | 0'0 | 13'1 | ... | ... | -0.434166 |
| 0.551057 | 15'0 | 13'3 | 11'4 | 3'2 | 14'6 | 10700 | 11'4 | -2'6 | 14'2 | 11'5 | 11'4 | -0.448046 |
| 0.531802 | ... | ... | 10'5 | 0'0 | 10'5 | 10720 | 15'3 | 0'0 | 15'3 | ... | ... | -0.474185 |
| 0.50164 | 12'5 | 12'5 | 9'6 | 2'7 | 12'5 | 10740 | 16'4 | 0'0 | 16'4 | ... | ... | -0.493603 |
| 0.468183 | ... | ... | 9'0 | 0'0 | 9'0 | 10760 | 17'6 | 0'0 | 17'6 | ... | ... | -0.512547 |
| 0.438002 | ... | ... | 8'2 | 0'0 | 8'2 | 10780 | 19'0 | 0'0 | 19'0 | ... | ... | -0.531049 |
| 0.428291 | 10'0 | 8'7 | 7'5 | 2'3 | 10'0 | 10800 | 20'3 | 0'0 | 20'3 | ... | ... | -0.548718 |
| 0.3823 | ... | ... | 7'0 | 0'0 | 7'0 | 10820 | 21'6 | 0'0 | 21'6 | ... | ... | -0.565876 |
| 0.355581 | ... | ... | 6'3 | 0'0 | 6'3 | 10840 | 23'1 | 0'0 | 23'1 | ... | ... | -0.58261 |
| 0.361052 | 8'2 | 8'0 | 5'7 | 2'1 | 8'0 | 10860 | 24'5 | 0'0 | 24'5 | ... | ... | -0.598166 |
| 0.339637 | 7'3 | 7'3 | 5'3 | 2'0 | 7'3 | 10880 | 26'1 | 0'0 | 26'1 | ... | ... | -0.613234 |
| 0.316428 | 6'6 | 6'5 | 4'7 | 1'6 | 6'5 | 10900 | 27'5 | 0'0 | 27'5 | ... | ... | -0.627883 |
| 0.2649 | ... | ... | 4'4 | 0'0 | 4'4 | 10920 | 29'1 | 0'0 | 29'1 | ... | ... | -0.642174 |
| 0.242458 | ... | ... | 4'0 | 0'0 | 4'0 | 10940 | 30'6 | 0'0 | 30'6 | ... | ... | -0.65497 |
| 0.223344 | ... | ... | 3'5 | 0'0 | 3'5 | 10960 | 32'3 | 0'0 | 32'3 | ... | ... | -0.667349 |
| 0.208139 | ... | ... | 3'3 | 0'0 | 3'3 | 10980 | 34'0 | 0'0 | 34'0 | ... | ... | -0.679362 |
| 0.223423 | 4'2 | 4'0 | 3'0 | 1'2 | 4'2 | 11000 | 30'4 | -5'2 | 35'6 | 30'4 | 30'4 | -0.77273 |
| 0.175251 | ... | ... | 2'6 | 0'0 | 2'6 | 11020 | 37'3 | 0'0 | 37'3 | ... | ... | -0.701003 |
| 0.161176 | ... | ... | 2'4 | 0'0 | 2'4 | 11040 | 39'1 | 0'0 | 39'1 | ... | ... | -0.710594 |
| 0.147328 | ... | ... | 2'2 | 0'0 | 2'2 | 11060 | 40'7 | 0'0 | 40'7 | ... | ... | -0.719858 |
| 0.133605 | ... | ... | 2'0 | 0'0 | 2'0 | 11080 | 42'6 | 0'0 | 42'6 | ... | ... | -0.727265 |
| 0.124812 | ... | ... | 1'7 | 0'0 | 1'7 | 11100 | 44'4 | 0'0 | 44'4 | ... | ... | -0.735923 |
| 0.111324 | ... | ... | 1'5 | 0'0 | 1'5 | 11120 | 46'3 | 0'0 | 46'3 | ... | ... | -0.742719 |
| 0.103003 | ... | ... | 1'4 | 0'0 | 1'4 | 11140 | 48'2 | 0'0 | 48'2 | ... | ... | -0.749238 |
| 0.094892 | ... | ... | 1'3 | 0'0 | 1'3 | 11160 | 50'0 | 0'0 | 50'0 | ... | ... | -0.757154 |
| 0.086949 | ... | ... | 1'2 | 0'0 | 1'2 | 11180 | 52'0 | 0'0 | 52'0 | ... | ... | -0.761534 |
| 0.079132 | ... | ... | 1'1 | 0'0 | 1'1 | 11200 | 53'7 | 0'0 | 53'7 | ... | ... | -0.767349 |
| 0.070065 | 1'1 | 1'1 | 0'6 | 0'3 | 1'1 | 11300 | 63'4 | 0'0 | 63'4 | ... | ... | -0.790277 |
| 0.042144 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 73'2 | 0'0 | 73'2 | ... | ... | -0.807862 |
| 0.032639 | ... | ... | 0'4 | 0'0 | 0'4 | 11500 | 83'1 | 0'0 | 83'1 | ... | ... | -0.821143 |
| 0.024235 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 93'0 | 0'0 | 93'0 | ... | ... | -0.832471 |
| 0.022436 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 103'0 | 0'0 | 103'0 | ... | ... | -0.840738 |
| 0.020929 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 113'0 | 0'0 | 113'0 | ... | ... | -0.847894 |
| 0.014387 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 122'7 | 0'0 | 122'7 | ... | ... | -0.855619 |
| 0.013559 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 132'7 | 0'0 | 132'7 | ... | ... | -0.861115 |
| 0.012837 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 142'7 | 0'0 | 142'7 | ... | ... | -0.866012 |
| 0.012203 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 152'6 | 0'0 | 152'6 | ... | ... | -0.871768 |
| 0.01164 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 162'6 | 0'0 | 162'6 | ... | ... | -0.875705 |
| 0.006396 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 172'6 | 0'0 | 172'6 | ... | ... | -0.87928 |
| 0.006127 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 182'6 | 0'0 | 182'6 | ... | ... | -0.882542 |
| 0.005886 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 192'6 | 0'0 | 192'6 | ... | ... | -0.885532 |
| 0.005667 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 202'6 | 0'0 | 202'6 | ... | ... | -0.888285 |
| 0.005465 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 212'6 | 0'0 | 212'6 | ... | ... | -0.890827 |
| 0.005281 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 222'6 | 0'0 | 222'6 | ... | ... | -0.893183 |
| 0.005112 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 232'6 | 0'0 | 232'6 | ... | ... | -0.895373 |
| 0.004956 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 242'6 | 0'0 | 242'6 | ... | ... | -0.897414 |
| 0.004811 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 252'6 | 0'0 | 252'6 | ... | ... | -0.899322 |
| 0.004675 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 262'6 | 0'0 | 262'6 | ... | ... | -0.901109 |
| 0.00455 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 272'6 | 0'0 | 272'6 | ... | ... | -0.902786 |
| 0.004434 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 282'6 | 0'0 | 282'6 | ... | ... | -0.904364 |
| 0.004323 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 292'6 | 0'0 | 292'6 | ... | ... | -0.905851 |
| 0.00422 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 302'6 | 0'0 | 302'6 | ... | ... | -0.907255 |
| 0.004123 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 312'6 | 0'0 | 312'6 | ... | ... | -0.908582 |
| 0.004031 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 322'6 | 0'0 | 322'6 | ... | ... | -0.909839 |
| 0.003945 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 332'6 | 0'0 | 332'6 | ... | ... | -0.911031 |
| 0.003786 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 352'6 | 0'0 | 352'6 | ... | ... | -0.91324 |
| 0.003642 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 372'6 | 0'0 | 372'6 | ... | ... | -0.915242 |
| 0.003512 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 392'6 | 0'0 | 392'6 | ... | ... | -0.917064 |
| 0.003394 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 412'6 | 0'0 | 412'6 | ... | ... | -0.91873 |
| 0.003286 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 432'6 | 0'0 | 432'6 | ... | ... | -0.920259 |
| 0.003187 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 452'6 | 0'0 | 452'6 | ... | ... | -0.921665 |
| 0.003095 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 472'6 | 0'0 | 472'6 | ... | ... | -0.922964 |
| 0.00301 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 492'6 | 0'0 | 492'6 | ... | ... | -0.924165 |
| 0.002932 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 512'6 | 0'0 | 512'6 | ... | ... | -0.92528 |
| 0.002859 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 532'6 | 0'0 | 532'6 | ... | ... | -0.926317 |
| 0.00279 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 552'6 | 0'0 | 552'6 | ... | ... | -0.927284 |
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.