Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.98803 | ... | ... | 561'6 | 5'4 | 567'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001436 |
| 0.987822 | ... | ... | 541'6 | 5'4 | 547'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001509 |
| 0.987617 | ... | ... | 521'6 | 5'4 | 527'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001587 |
| 0.987414 | ... | ... | 501'6 | 5'4 | 507'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001669 |
| 0.987215 | ... | ... | 481'6 | 5'4 | 487'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001757 |
| 0.987018 | ... | ... | 461'6 | 5'4 | 467'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001852 |
| 0.986823 | ... | ... | 441'6 | 5'4 | 447'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001953 |
| 0.986631 | ... | ... | 421'6 | 5'4 | 427'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002062 |
| 0.986441 | ... | ... | 401'6 | 5'4 | 407'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002181 |
| 0.986253 | ... | ... | 381'6 | 5'4 | 387'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002309 |
| 0.986067 | ... | ... | 361'6 | 5'4 | 367'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00245 |
| 0.985883 | ... | ... | 341'6 | 5'4 | 347'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002604 |
| 0.9857 | ... | ... | 321'6 | 5'4 | 327'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002774 |
| 0.985519 | ... | ... | 301'6 | 5'4 | 307'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002964 |
| 0.985341 | ... | ... | 281'6 | 5'4 | 287'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003176 |
| 0.985163 | ... | ... | 261'6 | 5'4 | 267'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003416 |
| 0.985075 | ... | ... | 251'6 | 5'4 | 257'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003548 |
| 0.984987 | ... | ... | 241'6 | 5'4 | 247'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003689 |
| 0.9849 | ... | ... | 231'6 | 5'4 | 237'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003841 |
| 0.984813 | ... | ... | 221'6 | 5'4 | 227'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004004 |
| 0.984727 | ... | ... | 211'6 | 5'4 | 217'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00418 |
| 0.98464 | ... | ... | 201'6 | 5'4 | 207'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004372 |
| 0.984554 | ... | ... | 191'6 | 5'4 | 197'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00458 |
| 0.984469 | ... | ... | 181'6 | 5'4 | 187'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004807 |
| 0.984384 | ... | ... | 171'6 | 5'4 | 177'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005056 |
| 0.984299 | ... | ... | 161'6 | 5'4 | 167'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005333 |
| 0.984214 | ... | ... | 151'6 | 5'4 | 157'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005638 |
| 0.98413 | ... | ... | 141'6 | 5'4 | 147'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00598 |
| 0.984046 | ... | ... | 131'6 | 5'4 | 137'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006366 |
| 0.983962 | ... | ... | 121'6 | 5'4 | 127'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006803 |
| 0.983879 | ... | ... | 111'7 | 5'3 | 117'2 | 9500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.007306 |
| 0.978919 | ... | ... | 101'7 | 5'4 | 107'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013566 |
| 0.978331 | ... | ... | 92'0 | 5'3 | 97'3 | 9700 | 0'2 | -0'1 | 0'3 | ... | ... | -0.014712 |
| 0.977634 | ... | ... | 82'0 | 5'3 | 87'3 | 9800 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | -0.016078 |
| 0.970853 | ... | ... | 72'2 | 5'2 | 77'4 | 9900 | 0'3 | -0'2 | 0'5 | 0'4 | 0'4 | -0.02402 |
| 0.963002 | ... | ... | 62'4 | 5'1 | 67'5 | 10000 | 0'4 | -0'2 | 0'6 | 0'7 | 0'4 | -0.032953 |
| 0.947794 | ... | ... | 52'7 | 5'0 | 57'7 | 10100 | 0'6 | -0'4 | 1'2 | 1'2 | 1'0 | -0.049296 |
| 0.941197 | ... | ... | ... | ... | 56'0 | 10120 | 0'6 | ... | ... | ... | ... | -0.05057 |
| 0.939927 | ... | ... | ... | ... | 54'0 | 10140 | 0'7 | ... | ... | ... | ... | -0.057593 |
| 0.933117 | ... | ... | 47'3 | 4'6 | 52'1 | 10160 | 1'0 | -0'5 | 1'5 | ... | ... | -0.064608 |
| 0.926255 | ... | ... | 45'4 | 4'6 | 50'2 | 10180 | 1'1 | -0'6 | 1'7 | ... | ... | -0.071663 |
| 0.9193 | 46'6 | 46'6 | 43'6 | 4'5 | 48'3 | 10200 | 1'2 | -0'7 | 2'1 | 2'1 | 1'2 | -0.078799 |
| 0.912218 | ... | ... | 42'0 | 4'4 | 46'4 | 10220 | 1'3 | -0'7 | 2'2 | 1'6 | 1'3 | -0.086055 |
| 0.904974 | ... | ... | 40'2 | 4'3 | 44'5 | 10240 | 1'4 | -1'0 | 2'4 | 2'0 | 1'4 | -0.093468 |
| 0.897531 | ... | ... | 38'4 | 4'2 | 42'6 | 10260 | 1'5 | -1'2 | 2'7 | 2'1 | 1'5 | -0.101072 |
| 0.885342 | ... | ... | 36'7 | 4'1 | 41'0 | 10280 | 1'7 | -1'2 | 3'1 | 2'3 | 1'7 | -0.113372 |
| 0.873187 | ... | ... | 35'1 | 4'1 | 39'2 | 10300 | 2'0 | -1'4 | 3'4 | 3'4 | 2'0 | -0.121403 |
| 0.86097 | ... | ... | 33'4 | 4'0 | 37'4 | 10320 | 2'2 | -1'5 | 3'7 | 4'3 | 2'3 | -0.133919 |
| 0.848613 | ... | ... | 32'0 | 3'6 | 35'6 | 10340 | 2'4 | -1'6 | 4'2 | 2'5 | 2'5 | -0.146546 |
| 0.836038 | ... | ... | 30'3 | 3'5 | 34'0 | 10360 | 2'7 | -1'7 | 4'6 | 3'0 | 3'0 | -0.163042 |
| 0.819711 | ... | ... | 28'7 | 3'4 | 32'3 | 10380 | 3'1 | -2'0 | 5'1 | 5'2 | 4'1 | -0.175985 |
| 0.803381 | 31'3 | 30'7 | 27'3 | 3'3 | 30'6 | 10400 | 3'4 | -2'1 | 5'5 | 5'5 | 3'4 | -0.192566 |
| 0.786922 | ... | ... | 25'7 | 3'2 | 29'1 | 10420 | 3'7 | -2'3 | 6'2 | 4'6 | 4'1 | -0.209249 |
| 0.767473 | ... | ... | 24'4 | 3'1 | 27'5 | 10440 | 4'3 | -2'3 | 6'6 | 5'3 | 4'3 | -0.228929 |
| 0.750592 | ... | ... | 23'1 | 2'7 | 26'0 | 10460 | 4'7 | -2'4 | 7'3 | ... | ... | -0.248514 |
| 0.728624 | 26'0 | 26'0 | 21'7 | 2'6 | 24'5 | 10480 | 5'3 | -2'6 | 8'1 | ... | ... | -0.268158 |
| 0.708927 | 24'0 | 24'0 | 20'5 | 2'4 | 23'1 | 10500 | 6'0 | -2'7 | 8'7 | 7'6 | 5'7 | -0.290042 |
| 0.687042 | ... | ... | 19'3 | 2'3 | 21'6 | 10520 | 6'4 | -3'1 | 9'5 | 9'4 | 6'5 | -0.310046 |
| 0.663527 | ... | ... | 18'1 | 2'3 | 20'4 | 10540 | 7'2 | -3'2 | 10'4 | 7'2 | 7'1 | -0.333698 |
| 0.641527 | ... | ... | 17'0 | 2'1 | 19'1 | 10560 | 7'7 | -3'4 | 11'3 | 8'3 | 7'7 | -0.355804 |
| 0.618025 | 17'5 | 17'2 | 16'0 | 1'7 | 17'7 | 10580 | 8'5 | -3'5 | 12'2 | 10'2 | 8'5 | -0.379399 |
| 0.593558 | 17'5 | 13'1 | 15'0 | 1'6 | 16'6 | 10600 | 9'4 | -3'6 | 13'2 | 13'5 | 9'2 | -0.403942 |
| 0.56982 | ... | ... | 14'0 | 1'4 | 15'4 | 10620 | 10'3 | -3'7 | 14'2 | 10'4 | 10'2 | -0.428313 |
| 0.544889 | 15'0 | 11'4 | 13'0 | 1'4 | 14'4 | 10640 | 11'2 | -4'0 | 15'2 | 12'4 | 11'0 | -0.452703 |
| 0.520308 | 13'6 | 12'3 | 12'1 | 1'2 | 13'3 | 10660 | 12'1 | -4'2 | 16'3 | 13'3 | 12'1 | -0.477303 |
| 0.495455 | 12'7 | 12'7 | 11'2 | 1'1 | 12'3 | 10680 | 13'1 | -4'3 | 17'4 | 13'3 | 13'1 | -0.502155 |
| 0.470868 | 13'1 | 11'1 | 10'3 | 1'1 | 11'4 | 10700 | 14'2 | -4'3 | 18'5 | 15'4 | 14'0 | -0.526725 |
| 0.446445 | 11'1 | 10'4 | 9'5 | 1'0 | 10'5 | 10720 | 15'3 | -4'4 | 19'7 | ... | ... | -0.551111 |
| 0.421999 | 10'4 | 9'6 | 8'7 | 0'7 | 9'6 | 10740 | 16'4 | -4'5 | 21'1 | 17'7 | 17'7 | -0.575502 |
| 0.398454 | 9'7 | 9'4 | 8'2 | 0'6 | 9'0 | 10760 | 17'6 | -4'6 | 22'4 | ... | ... | -0.598974 |
| 0.374999 | ... | ... | 7'5 | 0'5 | 8'2 | 10780 | 19'0 | -4'7 | 23'7 | ... | ... | -0.622339 |
| 0.35303 | 8'4 | 7'6 | 7'0 | 0'5 | 7'5 | 10800 | 20'3 | -4'7 | 25'2 | 21'4 | 21'4 | -0.644204 |
| 0.331275 | 7'3 | 7'3 | 6'4 | 0'4 | 7'0 | 10820 | 21'6 | -4'7 | 26'5 | ... | ... | -0.665837 |
| 0.309577 | ... | ... | 6'0 | 0'3 | 6'3 | 10840 | 23'1 | -5'0 | 28'1 | ... | ... | -0.687393 |
| 0.290017 | 6'1 | 6'0 | 5'4 | 0'3 | 5'7 | 10860 | 24'5 | -5'0 | 29'5 | 24'6 | 24'6 | -0.706804 |
| 0.270662 | ... | ... | 5'0 | 0'3 | 5'3 | 10880 | 26'1 | -5'1 | 31'2 | ... | ... | -0.725992 |
| 0.25138 | 5'0 | 4'4 | 4'5 | 0'2 | 4'7 | 10900 | 27'5 | -5'1 | 32'6 | ... | ... | -0.745085 |
| 0.234902 | 5'3 | 4'5 | 4'2 | 0'2 | 4'4 | 10920 | 29'1 | -5'2 | 34'3 | ... | ... | -0.764212 |
| 0.215615 | 4'2 | 4'1 | 3'7 | 0'1 | 4'0 | 10940 | 30'6 | -5'2 | 36'0 | ... | ... | -0.780428 |
| 0.199323 | 4'4 | 3'7 | 3'4 | 0'1 | 3'5 | 10960 | 32'3 | -5'2 | 37'5 | ... | ... | -0.796491 |
| 0.186533 | ... | ... | 3'2 | 0'1 | 3'3 | 10980 | 34'0 | -5'3 | 39'3 | ... | ... | -0.812504 |
| 0.17042 | 3'6 | 2'5 | 2'7 | 0'1 | 3'0 | 11000 | 35'6 | -5'3 | 41'1 | 37'6 | 35'7 | -0.824914 |
| 0.15801 | ... | ... | 2'5 | 0'1 | 2'6 | 11020 | 37'3 | -5'4 | 42'7 | ... | ... | -0.840901 |
| 0.145756 | 2'5 | 2'5 | 2'4 | 0'0 | 2'4 | 11040 | 39'1 | -5'4 | 44'5 | ... | ... | -0.85306 |
| 0.133587 | 2'3 | 2'2 | 2'2 | 0'0 | 2'2 | 11060 | 40'7 | -5'4 | 46'3 | ... | ... | -0.865125 |
| 0.121429 | 2'1 | 2'1 | 2'1 | -0'1 | 2'0 | 11080 | 42'6 | -5'4 | 48'2 | ... | ... | -0.872782 |
| 0.113796 | 2'2 | 2'0 | 1'7 | 0'0 | 1'7 | 11100 | 44'4 | -5'5 | 50'1 | 51'1 | 50'7 | -0.884647 |
| 0.101682 | 2'0 | 1'7 | 1'6 | -0'1 | 1'5 | 11120 | 46'3 | -5'4 | 51'7 | ... | ... | -0.891913 |
| 0.09433 | 1'7 | 1'5 | 1'5 | -0'1 | 1'4 | 11140 | 48'2 | -5'4 | 53'6 | ... | ... | -0.898999 |
| 0.087113 | 1'5 | 1'5 | 1'4 | -0'1 | 1'3 | 11160 | 50'0 | -5'5 | 55'5 | ... | ... | -0.910846 |
| 0.079997 | 1'4 | 1'4 | 1'3 | -0'1 | 1'2 | 11180 | 52'0 | -5'4 | 57'4 | ... | ... | -0.912743 |
| 0.07295 | 1'2 | 1'2 | 1'2 | -0'1 | 1'1 | 11200 | 53'7 | -5'4 | 59'3 | ... | ... | -0.919457 |
| 0.049654 | 0'7 | 0'7 | 0'7 | -0'1 | 0'6 | 11300 | 63'4 | -5'4 | 69'0 | 63'2 | 62'4 | -0.941336 |
| 0.039583 | ... | ... | 0'6 | -0'1 | 0'5 | 11400 | 73'2 | -5'5 | 78'7 | ... | ... | -0.955863 |
| 0.030863 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 11500 | 83'1 | -5'5 | 88'6 | ... | ... | -0.963551 |
| 0.023034 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 11600 | 93'0 | -5'5 | 98'5 | ... | ... | -0.970295 |
| 0.021435 | ... | ... | 0'4 | -0'1 | 0'3 | 11700 | 103'0 | -5'4 | 108'4 | ... | ... | -0.971212 |
| 0.020081 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 113'0 | -5'4 | 118'4 | ... | ... | -0.971965 |
| 0.013841 | ... | ... | 0'3 | -0'1 | 0'2 | 11900 | 122'7 | -5'5 | 128'4 | ... | ... | -0.977065 |
| 0.013084 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 12000 | 132'7 | -5'4 | 138'3 | ... | ... | -0.977317 |
| 0.012422 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 12100 | 142'7 | -5'4 | 148'3 | ... | ... | -0.977525 |
| 0.011834 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 152'6 | -5'5 | 158'3 | ... | ... | -0.981728 |
| 0.011312 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 162'6 | -5'4 | 168'2 | ... | ... | -0.981651 |
| 0.006221 | ... | ... | 0'2 | -0'1 | 0'1 | 12400 | 172'6 | -5'4 | 178'2 | ... | ... | -0.981575 |
| 0.005971 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 182'6 | -5'4 | 188'2 | ... | ... | -0.981499 |
| 0.005744 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 192'6 | -5'4 | 198'2 | ... | ... | -0.981423 |
| 0.005537 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 202'6 | -5'4 | 208'2 | ... | ... | -0.981347 |
| 0.005346 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 212'6 | -5'4 | 218'2 | ... | ... | -0.981272 |
| 0.005173 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 222'6 | -5'4 | 228'2 | ... | ... | -0.981197 |
| 0.005013 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 232'6 | -5'4 | 238'2 | ... | ... | -0.981122 |
| 0.004863 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 242'6 | -5'4 | 248'2 | ... | ... | -0.981047 |
| 0.004725 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 252'6 | -5'4 | 258'2 | ... | ... | -0.980972 |
| 0.004596 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 262'6 | -5'4 | 268'2 | ... | ... | -0.980897 |
| 0.004477 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 272'6 | -5'4 | 278'2 | ... | ... | -0.980823 |
| 0.004364 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 282'6 | -5'4 | 288'2 | ... | ... | -0.980749 |
| 0.004259 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 292'6 | -5'4 | 298'2 | ... | ... | -0.980675 |
| 0.004159 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 302'6 | -5'4 | 308'2 | ... | ... | -0.980601 |
| 0.004066 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 312'6 | -5'4 | 318'2 | ... | ... | -0.980527 |
| 0.003978 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 322'6 | -5'4 | 328'2 | ... | ... | -0.980454 |
| 0.003894 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 332'6 | -5'4 | 338'2 | ... | ... | -0.98038 |
| 0.003741 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 352'6 | -5'4 | 358'2 | ... | ... | -0.980234 |
| 0.003602 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 372'6 | -5'4 | 378'2 | ... | ... | -0.980089 |
| 0.003476 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 392'6 | -5'4 | 398'2 | ... | ... | -0.979944 |
| 0.003361 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 412'6 | -5'4 | 418'2 | ... | ... | -0.9798 |
| 0.003256 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 432'6 | -5'4 | 438'2 | ... | ... | -0.979656 |
| 0.003159 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 452'6 | -5'4 | 458'2 | ... | ... | -0.979513 |
| 0.00307 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 472'6 | -5'4 | 478'2 | ... | ... | -0.979371 |
| 0.002987 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 492'6 | -5'4 | 498'2 | ... | ... | -0.979229 |
| 0.002911 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 512'6 | -5'4 | 518'2 | ... | ... | -0.979088 |
| 0.002839 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 532'6 | -5'4 | 538'2 | ... | ... | -0.978947 |
| 0.002772 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 552'6 | -5'4 | 558'2 | ... | ... | -0.978807 |
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.