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 | ... | ... | -0.001409 |
| 0.997715 | ... | ... | 555'0 | 0'0 | 555'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00148 |
| 0.997715 | ... | ... | 535'0 | 0'0 | 535'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001555 |
| 0.997715 | ... | ... | 515'0 | 0'0 | 515'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001635 |
| 0.997715 | ... | ... | 495'0 | 0'0 | 495'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00172 |
| 0.997715 | ... | ... | 475'0 | 0'0 | 475'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001811 |
| 0.997715 | ... | ... | 455'0 | 0'0 | 455'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001908 |
| 0.997715 | ... | ... | 435'0 | 0'0 | 435'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002013 |
| 0.997715 | ... | ... | 415'0 | 0'0 | 415'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002127 |
| 0.997715 | ... | ... | 395'0 | 0'0 | 395'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00225 |
| 0.997715 | ... | ... | 375'0 | 0'0 | 375'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002384 |
| 0.997715 | ... | ... | 355'0 | 0'0 | 355'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002531 |
| 0.997715 | ... | ... | 335'0 | 0'0 | 335'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002693 |
| 0.997715 | ... | ... | 315'0 | 0'0 | 315'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002873 |
| 0.997715 | ... | ... | 295'0 | 0'0 | 295'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003073 |
| 0.997715 | ... | ... | 275'0 | 0'0 | 275'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003298 |
| 0.997715 | ... | ... | 265'0 | 0'0 | 265'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003422 |
| 0.997715 | ... | ... | 255'0 | 0'0 | 255'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003554 |
| 0.997715 | ... | ... | 245'0 | 0'0 | 245'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003695 |
| 0.997715 | ... | ... | 235'0 | 0'0 | 235'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003847 |
| 0.997715 | ... | ... | 225'0 | 0'0 | 225'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00401 |
| 0.997715 | ... | ... | 215'0 | 0'0 | 215'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004186 |
| 0.997715 | ... | ... | 205'0 | 0'0 | 205'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004377 |
| 0.997715 | ... | ... | 195'0 | 0'0 | 195'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004585 |
| 0.997715 | ... | ... | 185'0 | 0'0 | 185'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004812 |
| 0.997715 | ... | ... | 175'0 | 0'0 | 175'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005061 |
| 0.997715 | ... | ... | 165'0 | 0'0 | 165'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005338 |
| 0.997715 | ... | ... | 155'0 | 0'0 | 155'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005643 |
| 0.997715 | ... | ... | 145'0 | 0'0 | 145'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005985 |
| 0.997715 | ... | ... | 135'0 | 0'0 | 135'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006371 |
| 0.997715 | ... | ... | 125'0 | 0'0 | 125'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006808 |
| 0.997715 | ... | ... | 115'0 | 0'0 | 115'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007311 |
| 0.997715 | ... | ... | 105'1 | 0'0 | 105'1 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013574 |
| 0.997715 | ... | ... | 95'1 | 0'0 | 95'1 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01472 |
| 0.997715 | ... | ... | 85'1 | 0'0 | 85'1 | 9900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016086 |
| 0.997715 | ... | ... | 75'2 | 0'0 | 75'2 | 10000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.024031 |
| 0.997715 | ... | ... | 65'4 | 0'0 | 65'4 | 10100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.038628 |
| 0.997715 | ... | ... | 63'4 | 0'0 | 63'4 | 10120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.039505 |
| 0.997715 | ... | ... | 61'5 | 0'0 | 61'5 | 10140 | 0'6 | 0'0 | 0'6 | ... | ... | -0.045886 |
| 0.997715 | ... | ... | 59'5 | 0'0 | 59'5 | 10160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.046969 |
| 0.997715 | ... | ... | 57'6 | 0'0 | 57'6 | 10180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.053428 |
| 0.997715 | ... | ... | 55'7 | 0'0 | 55'7 | 10200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.054746 |
| 0.997715 | ... | ... | 53'7 | 0'0 | 53'7 | 10220 | 1'0 | 0'0 | 1'0 | ... | ... | -0.061357 |
| 0.997715 | ... | ... | 52'0 | 0'0 | 52'0 | 10240 | 1'1 | 0'0 | 1'1 | ... | ... | -0.067985 |
| 0.997715 | ... | ... | 50'1 | 0'0 | 50'1 | 10260 | 1'2 | 0'0 | 1'2 | ... | ... | -0.074668 |
| 0.997715 | ... | ... | 48'2 | 0'0 | 48'2 | 10280 | 1'3 | 0'0 | 1'3 | ... | ... | -0.081439 |
| 0.997715 | ... | ... | 46'4 | 0'0 | 46'4 | 10300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.088328 |
| 0.997715 | ... | ... | 44'5 | 0'0 | 44'5 | 10320 | 1'6 | 0'0 | 1'6 | ... | ... | -0.099726 |
| 0.997715 | ... | ... | 42'7 | 0'0 | 42'7 | 10340 | 1'7 | 0'0 | 1'7 | ... | ... | -0.106867 |
| 0.997715 | ... | ... | 41'1 | 0'0 | 41'1 | 10360 | 2'1 | 0'0 | 2'1 | ... | ... | -0.118282 |
| 0.97089 | ... | ... | 39'3 | 0'0 | 39'3 | 10380 | 2'3 | 0'0 | 2'3 | ... | ... | -0.129695 |
| 0.94977 | ... | ... | 37'5 | 0'0 | 37'5 | 10400 | 2'6 | 0'0 | 2'6 | ... | ... | -0.144746 |
| 0.923937 | ... | ... | 36'0 | 0'0 | 36'0 | 10420 | 3'0 | 0'0 | 3'0 | ... | ... | -0.15622 |
| 0.907518 | ... | ... | 34'2 | 0'0 | 34'2 | 10440 | 3'3 | 0'0 | 3'3 | ... | ... | -0.171102 |
| 0.885769 | ... | ... | 32'5 | 0'0 | 32'5 | 10460 | 3'6 | 0'0 | 3'6 | ... | ... | -0.185934 |
| 0.860261 | ... | ... | 31'1 | 0'0 | 31'1 | 10480 | 4'1 | 0'0 | 4'1 | ... | ... | -0.200812 |
| 0.840818 | ... | ... | 29'4 | 0'0 | 29'4 | 10500 | 4'5 | 0'0 | 4'5 | ... | ... | -0.218405 |
| 0.817656 | ... | ... | 28'0 | 0'0 | 28'0 | 10520 | 5'0 | 0'0 | 5'0 | ... | ... | -0.233482 |
| 0.795248 | ... | ... | 26'4 | 0'0 | 26'4 | 10540 | 5'5 | 0'0 | 5'5 | ... | ... | -0.253281 |
| 0.770159 | ... | ... | 25'1 | 0'0 | 25'1 | 10560 | 6'1 | 0'0 | 6'1 | ... | ... | -0.270793 |
| 0.745904 | ... | ... | 23'6 | 0'0 | 23'6 | 10580 | 6'6 | 0'0 | 6'6 | ... | ... | -0.290285 |
| 0.722159 | ... | ... | 22'3 | 0'0 | 22'3 | 10600 | 7'3 | 0'0 | 7'3 | ... | ... | -0.309712 |
| 0.696611 | ... | ... | 21'1 | 0'0 | 21'1 | 10620 | 8'1 | 0'0 | 8'1 | ... | ... | -0.33058 |
| 0.67166 | ... | ... | 19'7 | 0'0 | 19'7 | 10640 | 7'4 | -1'3 | 8'7 | 7'4 | 7'4 | -0.336781 |
| 0.64562 | ... | ... | 18'6 | 0'0 | 18'6 | 10660 | 9'6 | 0'0 | 9'6 | ... | ... | -0.372822 |
| 0.621359 | ... | ... | 17'4 | 0'0 | 17'4 | 10680 | 10'4 | 0'0 | 10'4 | ... | ... | -0.393298 |
| 0.596099 | ... | ... | 16'3 | 0'0 | 16'3 | 10700 | 10'4 | -0'7 | 11'3 | 10'4 | 10'0 | -0.410044 |
| 0.571025 | ... | ... | 15'2 | 0'0 | 15'2 | 10720 | 12'2 | 0'0 | 12'2 | ... | ... | -0.435776 |
| 0.545576 | ... | ... | 14'2 | 0'0 | 14'2 | 10740 | 13'2 | 0'0 | 13'2 | ... | ... | -0.457293 |
| 0.520402 | ... | ... | 13'2 | 0'0 | 13'2 | 10760 | 14'2 | 0'0 | 14'2 | ... | ... | -0.478641 |
| 0.495449 | ... | ... | 12'3 | 0'0 | 12'3 | 10780 | 15'3 | 0'0 | 15'3 | ... | ... | -0.499821 |
| 0.470857 | ... | ... | 11'4 | 0'0 | 11'4 | 10800 | 16'4 | 0'0 | 16'4 | ... | ... | -0.520725 |
| 0.44643 | ... | ... | 10'5 | 0'0 | 10'5 | 10820 | 17'5 | 0'0 | 17'5 | ... | ... | -0.541476 |
| 0.422844 | ... | ... | 9'7 | 0'0 | 9'7 | 10840 | 18'7 | 0'0 | 18'7 | ... | ... | -0.561549 |
| 0.399527 | ... | ... | 9'1 | 0'0 | 9'1 | 10860 | 20'1 | 0'0 | 20'1 | ... | ... | -0.581358 |
| 0.377607 | ... | ... | 8'4 | 0'0 | 8'4 | 10880 | 21'3 | 0'0 | 21'3 | ... | ... | -0.601011 |
| 0.354548 | ... | ... | 7'6 | 0'0 | 7'6 | 10900 | 22'6 | 0'0 | 22'6 | ... | ... | -0.619494 |
| 0.333011 | ... | ... | 7'1 | 0'0 | 7'1 | 10920 | 24'1 | 0'0 | 24'1 | ... | ... | -0.637705 |
| 0.311543 | ... | ... | 6'4 | 0'0 | 6'4 | 10940 | 25'4 | 0'0 | 25'4 | ... | ... | -0.655737 |
| 0.292182 | ... | ... | 6'0 | 0'0 | 6'0 | 10960 | 27'0 | 0'0 | 27'0 | ... | ... | -0.672128 |
| 0.275383 | ... | ... | 5'5 | 0'0 | 5'5 | 10980 | 28'4 | 0'0 | 28'4 | ... | ... | -0.688224 |
| 0.273001 | 6'0 | 5'1 | 5'1 | 0'7 | 6'0 | 11000 | 30'1 | 0'0 | 30'1 | ... | ... | -0.702317 |
| 0.240401 | ... | ... | 4'6 | 0'0 | 4'6 | 11020 | 31'6 | 0'0 | 31'6 | ... | ... | -0.716021 |
| 0.224524 | ... | ... | 4'3 | 0'0 | 4'3 | 11040 | 33'2 | 0'0 | 33'2 | ... | ... | -0.731381 |
| 0.208817 | ... | ... | 4'0 | 0'0 | 4'0 | 11060 | 34'7 | 0'0 | 34'7 | ... | ... | -0.744585 |
| 0.193187 | ... | ... | 3'5 | 0'0 | 3'5 | 11080 | 36'5 | 0'0 | 36'5 | ... | ... | -0.755371 |
| 0.180968 | ... | ... | 3'3 | 0'0 | 3'3 | 11100 | 38'2 | 0'0 | 38'2 | ... | ... | -0.768073 |
| 0.165431 | ... | ... | 3'0 | 0'0 | 3'0 | 11120 | 40'0 | 0'0 | 40'0 | ... | ... | -0.778271 |
| 0.153505 | ... | ... | 2'6 | 0'0 | 2'6 | 11140 | 41'5 | 0'0 | 41'5 | ... | ... | -0.790645 |
| 0.141701 | ... | ... | 2'4 | 0'0 | 2'4 | 11160 | 43'4 | 0'0 | 43'4 | ... | ... | -0.797887 |
| 0.129954 | ... | ... | 2'2 | 0'0 | 2'2 | 11180 | 45'2 | 0'0 | 45'2 | ... | ... | -0.807372 |
| 0.130579 | 2'3 | 2'3 | 2'1 | 0'2 | 2'3 | 11200 | 47'0 | 0'0 | 47'0 | ... | ... | -0.816681 |
| 0 | ... | ... | ... | ... | ... | 11220 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11240 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11260 | ... | ... | ... | ... | ... | 0 |
| 0.083031 | ... | ... | 1'3 | 0'0 | 1'3 | 11300 | 56'3 | 0'0 | 56'3 | ... | ... | -0.846936 |
| 0.060437 | ... | ... | 1'0 | 0'0 | 1'0 | 11400 | 65'7 | 0'0 | 65'7 | ... | ... | -0.870292 |
| 0.045018 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 11500 | 75'5 | 0'0 | 75'5 | ... | ... | -0.885109 |
| 0.036274 | ... | ... | 0'5 | 0'0 | 0'5 | 11600 | 85'4 | 0'0 | 85'4 | ... | ... | -0.895119 |
| 0.028519 | ... | ... | 0'4 | 0'0 | 0'4 | 11700 | 95'3 | 0'0 | 95'3 | ... | ... | -0.903677 |
| 0.021425 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 105'2 | 0'0 | 105'2 | ... | ... | -0.91112 |
| 0.020071 | ... | ... | 0'3 | 0'0 | 0'3 | 11900 | 115'2 | 0'0 | 115'2 | ... | ... | -0.915243 |
| 0.013833 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 125'1 | 0'0 | 125'1 | ... | ... | -0.921159 |
| 0.013077 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 135'1 | 0'0 | 135'1 | ... | ... | -0.924199 |
| 0.012414 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 145'1 | 0'0 | 145'1 | ... | ... | -0.926886 |
| 0.011827 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 155'1 | 0'0 | 155'1 | ... | ... | -0.929277 |
| 0.011304 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 165'0 | 0'0 | 165'0 | ... | ... | -0.933475 |
| 0.006217 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 175'0 | 0'0 | 175'0 | ... | ... | -0.935342 |
| 0.005966 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 185'0 | 0'0 | 185'0 | ... | ... | -0.937032 |
| 0.005739 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 195'0 | 0'0 | 195'0 | ... | ... | -0.93857 |
| 0.005532 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 205'0 | 0'0 | 205'0 | ... | ... | -0.939976 |
| 0.005342 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 215'0 | 0'0 | 215'0 | ... | ... | -0.941265 |
| 0.005168 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 225'0 | 0'0 | 225'0 | ... | ... | -0.942452 |
| 0.005008 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 235'0 | 0'0 | 235'0 | ... | ... | -0.943547 |
| 0.004859 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 245'0 | 0'0 | 245'0 | ... | ... | -0.944562 |
| 0.00472 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 255'0 | 0'0 | 255'0 | ... | ... | -0.945504 |
| 0.004592 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 265'0 | 0'0 | 265'0 | ... | ... | -0.94638 |
| 0.004472 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 275'0 | 0'0 | 275'0 | ... | ... | -0.947198 |
| 0.00436 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 285'0 | 0'0 | 285'0 | ... | ... | -0.947962 |
| 0.004254 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 295'0 | 0'0 | 295'0 | ... | ... | -0.948677 |
| 0.004154 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 305'0 | 0'0 | 305'0 | ... | ... | -0.949349 |
| 0.004061 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 315'0 | 0'0 | 315'0 | ... | ... | -0.949979 |
| 0.003973 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 325'0 | 0'0 | 325'0 | ... | ... | -0.950573 |
| 0.003811 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 345'0 | 0'0 | 345'0 | ... | ... | -0.95166 |
| 0.003665 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 365'0 | 0'0 | 365'0 | ... | ... | -0.95263 |
| 0.003533 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 385'0 | 0'0 | 385'0 | ... | ... | -0.953501 |
| 0.003412 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 405'0 | 0'0 | 405'0 | ... | ... | -0.954284 |
| 0.003302 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 425'0 | 0'0 | 425'0 | ... | ... | -0.954992 |
| 0.003202 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 445'0 | 0'0 | 445'0 | ... | ... | -0.955634 |
| 0.003109 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 465'0 | 0'0 | 465'0 | ... | ... | -0.956218 |
| 0.003023 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 485'0 | 0'0 | 485'0 | ... | ... | -0.95675 |
| 0.002943 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 505'0 | 0'0 | 505'0 | ... | ... | -0.957235 |
| 0.002869 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 525'0 | 0'0 | 525'0 | ... | ... | -0.957679 |
| 0.0028 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 545'0 | 0'0 | 545'0 | ... | ... | -0.958087 |
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.