Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997715 | ... | ... | 575'0 | 0'0 | 575'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001407 |
| 0.997715 | ... | ... | 555'0 | 0'0 | 555'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001478 |
| 0.997715 | ... | ... | 535'0 | 0'0 | 535'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001553 |
| 0.997715 | ... | ... | 515'0 | 0'0 | 515'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001632 |
| 0.997715 | ... | ... | 495'0 | 0'0 | 495'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001717 |
| 0.997715 | ... | ... | 475'0 | 0'0 | 475'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001808 |
| 0.997715 | ... | ... | 455'0 | 0'0 | 455'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001905 |
| 0.997715 | ... | ... | 435'0 | 0'0 | 435'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00201 |
| 0.997715 | ... | ... | 415'0 | 0'0 | 415'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002123 |
| 0.997715 | ... | ... | 395'0 | 0'0 | 395'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002246 |
| 0.997715 | ... | ... | 375'0 | 0'0 | 375'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002379 |
| 0.997715 | ... | ... | 355'0 | 0'0 | 355'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002526 |
| 0.997715 | ... | ... | 335'0 | 0'0 | 335'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002687 |
| 0.997715 | ... | ... | 315'0 | 0'0 | 315'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002866 |
| 0.997715 | ... | ... | 295'0 | 0'0 | 295'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003066 |
| 0.997715 | ... | ... | 275'0 | 0'0 | 275'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00329 |
| 0.997715 | ... | ... | 265'0 | 0'0 | 265'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003413 |
| 0.997715 | ... | ... | 255'0 | 0'0 | 255'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003544 |
| 0.997715 | ... | ... | 245'0 | 0'0 | 245'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003684 |
| 0.997715 | ... | ... | 235'0 | 0'0 | 235'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003835 |
| 0.997715 | ... | ... | 225'0 | 0'0 | 225'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003998 |
| 0.997715 | ... | ... | 215'0 | 0'0 | 215'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004172 |
| 0.997715 | ... | ... | 205'0 | 0'0 | 205'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004362 |
| 0.997715 | ... | ... | 195'0 | 0'0 | 195'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00457 |
| 0.997715 | ... | ... | 185'0 | 0'0 | 185'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004795 |
| 0.997715 | ... | ... | 175'0 | 0'0 | 175'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005042 |
| 0.997715 | ... | ... | 165'0 | 0'0 | 165'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005316 |
| 0.997715 | ... | ... | 155'0 | 0'0 | 155'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00562 |
| 0.997715 | ... | ... | 145'0 | 0'0 | 145'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005958 |
| 0.997715 | ... | ... | 135'0 | 0'0 | 135'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006341 |
| 0.997715 | ... | ... | 125'0 | 0'0 | 125'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006774 |
| 0.997715 | ... | ... | 115'0 | 0'0 | 115'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007271 |
| 0.997715 | ... | ... | 105'1 | 0'0 | 105'1 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013496 |
| 0.997715 | ... | ... | 95'1 | 0'0 | 95'1 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014628 |
| 0.997715 | ... | ... | 85'1 | 0'0 | 85'1 | 9900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015975 |
| 0.997715 | ... | ... | 75'2 | 0'0 | 75'2 | 10000 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.02385 |
| 0.997715 | ... | ... | 65'4 | 0'0 | 65'4 | 10100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.038312 |
| 0.997715 | ... | ... | 63'4 | 0'0 | 63'4 | 10120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.039172 |
| 0.997715 | ... | ... | 61'5 | 0'0 | 61'5 | 10140 | 0'6 | 0'0 | 0'6 | ... | ... | -0.045495 |
| 0.997715 | ... | ... | 59'5 | 0'0 | 59'5 | 10160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.046558 |
| 0.997715 | ... | ... | 57'6 | 0'0 | 57'6 | 10180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.052953 |
| 0.997715 | ... | ... | 55'7 | 0'0 | 55'7 | 10200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.054244 |
| 0.997715 | ... | ... | 53'7 | 0'0 | 53'7 | 10220 | 1'0 | 0'0 | 1'0 | ... | ... | -0.060784 |
| 0.997715 | ... | ... | 52'0 | 0'0 | 52'0 | 10240 | 1'1 | 0'0 | 1'1 | ... | ... | -0.067339 |
| 0.997715 | ... | ... | 50'1 | 0'0 | 50'1 | 10260 | 1'2 | 0'0 | 1'2 | ... | ... | -0.073944 |
| 0.997715 | ... | ... | 48'2 | 0'0 | 48'2 | 10280 | 1'3 | 0'0 | 1'3 | ... | ... | -0.080631 |
| 0.997715 | ... | ... | 46'4 | 0'0 | 46'4 | 10300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.087433 |
| 0.997715 | ... | ... | 44'5 | 0'0 | 44'5 | 10320 | 1'6 | 0'0 | 1'6 | ... | ... | -0.0987 |
| 0.997715 | ... | ... | 42'7 | 0'0 | 42'7 | 10340 | 1'7 | 0'0 | 1'7 | ... | ... | -0.105737 |
| 0.997715 | ... | ... | 41'1 | 0'0 | 41'1 | 10360 | 2'1 | 0'0 | 2'1 | ... | ... | -0.117009 |
| 0.997715 | ... | ... | 39'3 | 0'0 | 39'3 | 10380 | 2'3 | 0'0 | 2'3 | ... | ... | -0.128271 |
| 0.997715 | ... | ... | 37'5 | 0'0 | 37'5 | 10400 | 2'6 | 0'0 | 2'6 | ... | ... | -0.143136 |
| 0.983788 | ... | ... | 36'0 | 0'0 | 36'0 | 10420 | 3'0 | 0'0 | 3'0 | ... | ... | -0.15444 |
| 0.957289 | ... | ... | 34'2 | 0'0 | 34'2 | 10440 | 3'3 | 0'0 | 3'3 | ... | ... | -0.169116 |
| 0.927363 | ... | ... | 32'5 | 0'0 | 32'5 | 10460 | 3'6 | 0'0 | 3'6 | ... | ... | -0.18373 |
| 0.895252 | ... | ... | 31'1 | 0'0 | 31'1 | 10480 | 4'1 | 0'0 | 4'1 | ... | ... | -0.198377 |
| 0.872736 | ... | ... | 29'4 | 0'0 | 29'4 | 10500 | 4'5 | 0'0 | 4'5 | ... | ... | -0.215714 |
| 0.84623 | ... | ... | 28'0 | 0'0 | 28'0 | 10520 | 5'0 | 0'0 | 5'0 | ... | ... | -0.230527 |
| 0.821292 | ... | ... | 26'4 | 0'0 | 26'4 | 10540 | 5'5 | 0'0 | 5'5 | ... | ... | -0.250031 |
| 0.793577 | ... | ... | 25'1 | 0'0 | 25'1 | 10560 | 6'1 | 0'0 | 6'1 | ... | ... | -0.267234 |
| 0.767263 | ... | ... | 23'6 | 0'0 | 23'6 | 10580 | 6'6 | 0'0 | 6'6 | ... | ... | -0.286398 |
| 0.741836 | ... | ... | 22'3 | 0'0 | 22'3 | 10600 | 7'3 | 0'0 | 7'3 | ... | ... | -0.305473 |
| 0.714528 | ... | ... | 21'1 | 0'0 | 21'1 | 10620 | 8'1 | 0'0 | 8'1 | ... | ... | -0.325979 |
| 0.688119 | ... | ... | 19'7 | 0'0 | 19'7 | 10640 | 7'4 | -1'3 | 8'7 | 7'4 | 7'4 | -0.331582 |
| 0.660598 | ... | ... | 18'6 | 0'0 | 18'6 | 10660 | 9'6 | 0'0 | 9'6 | ... | ... | -0.367458 |
| 0.635293 | ... | ... | 17'4 | 0'0 | 17'4 | 10680 | 10'4 | 0'0 | 10'4 | ... | ... | -0.387499 |
| 0.608929 | ... | ... | 16'3 | 0'0 | 16'3 | 10700 | 11'0 | -0'3 | 11'3 | 11'0 | 10'0 | -0.406355 |
| 0.582892 | ... | ... | 15'2 | 0'0 | 15'2 | 10720 | 12'2 | 0'0 | 12'2 | ... | ... | -0.429076 |
| 0.556455 | ... | ... | 14'2 | 0'0 | 14'2 | 10740 | 13'2 | 0'0 | 13'2 | ... | ... | -0.45014 |
| 0.530416 | ... | ... | 13'2 | 0'0 | 13'2 | 10760 | 14'2 | 0'0 | 14'2 | ... | ... | -0.471003 |
| 0.504597 | ... | ... | 12'3 | 0'0 | 12'3 | 10780 | 15'3 | 0'0 | 15'3 | ... | ... | -0.491726 |
| 0.479241 | ... | ... | 11'4 | 0'0 | 11'4 | 10800 | 16'4 | 0'0 | 16'4 | ... | ... | -0.512146 |
| 0.454131 | ... | ... | 10'5 | 0'0 | 10'5 | 10820 | 17'5 | 0'0 | 17'5 | ... | ... | -0.532375 |
| 0.429873 | ... | ... | 9'7 | 0'0 | 9'7 | 10840 | 18'7 | 0'0 | 18'7 | ... | ... | -0.551977 |
| 0.405954 | ... | ... | 9'1 | 0'0 | 9'1 | 10860 | 20'1 | 0'0 | 20'1 | ... | ... | -0.571283 |
| 0.383455 | ... | ... | 8'4 | 0'0 | 8'4 | 10880 | 21'3 | 0'0 | 21'3 | ... | ... | -0.590393 |
| 0.368412 | 8'4 | 8'4 | 7'6 | 0'6 | 8'4 | 10900 | 22'6 | 0'0 | 22'6 | ... | ... | -0.60841 |
| 0.337888 | ... | ... | 7'1 | 0'0 | 7'1 | 10920 | 24'1 | 0'0 | 24'1 | ... | ... | -0.626124 |
| 0.315983 | ... | ... | 6'4 | 0'0 | 6'4 | 10940 | 25'4 | 0'0 | 25'4 | ... | ... | -0.643618 |
| 0.296211 | ... | ... | 6'0 | 0'0 | 6'0 | 10960 | 27'0 | 0'0 | 27'0 | ... | ... | -0.659583 |
| 0.279038 | ... | ... | 5'5 | 0'0 | 5'5 | 10980 | 28'4 | 0'0 | 28'4 | ... | ... | -0.675224 |
| 0.267216 | 6'0 | 5'1 | 5'1 | 0'3 | 5'4 | 11000 | 30'1 | 0'0 | 30'1 | ... | ... | -0.689001 |
| 0.243408 | ... | ... | 4'6 | 0'0 | 4'6 | 11020 | 31'6 | 0'0 | 31'6 | ... | ... | -0.702374 |
| 0.227251 | ... | ... | 4'3 | 0'0 | 4'3 | 11040 | 33'2 | 0'0 | 33'2 | ... | ... | -0.717188 |
| 0.211287 | ... | ... | 4'0 | 0'0 | 4'0 | 11060 | 34'7 | 0'0 | 34'7 | ... | ... | -0.730007 |
| 0.195416 | ... | ... | 3'5 | 0'0 | 3'5 | 11080 | 36'5 | 0'0 | 36'5 | ... | ... | -0.740599 |
| 0.182991 | ... | ... | 3'3 | 0'0 | 3'3 | 11100 | 38'2 | 0'0 | 38'2 | ... | ... | -0.752869 |
| 0.167243 | ... | ... | 3'0 | 0'0 | 3'0 | 11120 | 40'0 | 0'0 | 40'0 | ... | ... | -0.762843 |
| 0.155143 | ... | ... | 2'6 | 0'0 | 2'6 | 11140 | 41'5 | 0'0 | 41'5 | ... | ... | -0.774724 |
| 0.143175 | ... | ... | 2'4 | 0'0 | 2'4 | 11160 | 43'4 | 0'0 | 43'4 | ... | ... | -0.781963 |
| 0.131274 | ... | ... | 2'2 | 0'0 | 2'2 | 11180 | 45'2 | 0'0 | 45'2 | ... | ... | -0.791174 |
| 0.131839 | 2'3 | 2'3 | 2'1 | 0'2 | 2'3 | 11200 | 47'0 | 0'0 | 47'0 | ... | ... | -0.800186 |
| 0 | ... | ... | ... | ... | ... | 11220 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11240 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11260 | ... | ... | ... | ... | ... | 0 |
| 0.093062 | 1'5 | 1'5 | 1'3 | 0'2 | 1'5 | 11300 | 56'3 | 0'0 | 56'3 | ... | ... | -0.830239 |
| 0.060901 | ... | ... | 1'0 | 0'0 | 1'0 | 11400 | 65'7 | 0'0 | 65'7 | ... | ... | -0.853529 |
| 0.045327 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 11500 | 75'5 | 0'0 | 75'5 | ... | ... | -0.868785 |
| 0.036497 | ... | ... | 0'5 | 0'0 | 0'5 | 11600 | 85'4 | 0'0 | 85'4 | ... | ... | -0.879439 |
| 0.028678 | ... | ... | 0'4 | 0'0 | 0'4 | 11700 | 95'3 | 0'0 | 95'3 | ... | ... | -0.888545 |
| 0.021535 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 105'2 | 0'0 | 105'2 | ... | ... | -0.896458 |
| 0.020164 | ... | ... | 0'3 | 0'0 | 0'3 | 11900 | 115'2 | 0'0 | 115'2 | ... | ... | -0.901252 |
| 0.013893 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 125'1 | 0'0 | 125'1 | ... | ... | -0.907516 |
| 0.013129 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 135'1 | 0'0 | 135'1 | ... | ... | -0.911106 |
| 0.01246 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 145'1 | 0'0 | 145'1 | ... | ... | -0.914286 |
| 0.011868 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 155'1 | 0'0 | 155'1 | ... | ... | -0.917124 |
| 0.011341 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 165'0 | 0'0 | 165'0 | ... | ... | -0.921525 |
| 0.006236 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 175'0 | 0'0 | 175'0 | ... | ... | -0.923775 |
| 0.005984 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 185'0 | 0'0 | 185'0 | ... | ... | -0.925817 |
| 0.005755 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 195'0 | 0'0 | 195'0 | ... | ... | -0.927681 |
| 0.005547 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 205'0 | 0'0 | 205'0 | ... | ... | -0.929387 |
| 0.005355 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 215'0 | 0'0 | 215'0 | ... | ... | -0.930956 |
| 0.00518 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 225'0 | 0'0 | 225'0 | ... | ... | -0.932403 |
| 0.005019 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 235'0 | 0'0 | 235'0 | ... | ... | -0.933743 |
| 0.004869 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 245'0 | 0'0 | 245'0 | ... | ... | -0.934986 |
| 0.00473 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 255'0 | 0'0 | 255'0 | ... | ... | -0.936142 |
| 0.0046 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 265'0 | 0'0 | 265'0 | ... | ... | -0.937221 |
| 0.00448 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 275'0 | 0'0 | 275'0 | ... | ... | -0.938229 |
| 0.004367 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 285'0 | 0'0 | 285'0 | ... | ... | -0.939174 |
| 0.004261 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 295'0 | 0'0 | 295'0 | ... | ... | -0.94006 |
| 0.004161 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 305'0 | 0'0 | 305'0 | ... | ... | -0.940893 |
| 0.004067 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 315'0 | 0'0 | 315'0 | ... | ... | -0.941678 |
| 0.003979 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 325'0 | 0'0 | 325'0 | ... | ... | -0.942418 |
| 0.003816 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 345'0 | 0'0 | 345'0 | ... | ... | -0.943778 |
| 0.00367 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 365'0 | 0'0 | 365'0 | ... | ... | -0.944997 |
| 0.003537 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 385'0 | 0'0 | 385'0 | ... | ... | -0.946096 |
| 0.003416 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 405'0 | 0'0 | 405'0 | ... | ... | -0.94709 |
| 0.003306 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 425'0 | 0'0 | 425'0 | ... | ... | -0.947993 |
| 0.003205 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 445'0 | 0'0 | 445'0 | ... | ... | -0.948815 |
| 0.003112 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 465'0 | 0'0 | 465'0 | ... | ... | -0.949566 |
| 0.003025 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 485'0 | 0'0 | 485'0 | ... | ... | -0.950255 |
| 0.002946 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 505'0 | 0'0 | 505'0 | ... | ... | -0.950887 |
| 0.002872 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 525'0 | 0'0 | 525'0 | ... | ... | -0.951469 |
| 0.002802 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 545'0 | 0'0 | 545'0 | ... | ... | -0.952005 |
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.