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 | ... | ... | -0.001416 |
| 0.997619 | ... | ... | 547'2 | 0'0 | 547'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001488 |
| 0.997619 | ... | ... | 527'2 | 0'0 | 527'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001564 |
| 0.997619 | ... | ... | 507'2 | 0'0 | 507'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001644 |
| 0.997619 | ... | ... | 487'2 | 0'0 | 487'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00173 |
| 0.997619 | ... | ... | 467'2 | 0'0 | 467'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001822 |
| 0.997619 | ... | ... | 447'2 | 0'0 | 447'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00192 |
| 0.997619 | ... | ... | 427'2 | 0'0 | 427'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002027 |
| 0.997619 | ... | ... | 407'2 | 0'0 | 407'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002141 |
| 0.997619 | ... | ... | 387'2 | 0'0 | 387'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002266 |
| 0.997619 | ... | ... | 367'2 | 0'0 | 367'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002402 |
| 0.997619 | ... | ... | 347'2 | 0'0 | 347'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002551 |
| 0.997619 | ... | ... | 327'2 | 0'0 | 327'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002715 |
| 0.997619 | ... | ... | 307'2 | 0'0 | 307'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002897 |
| 0.997619 | ... | ... | 287'2 | 0'0 | 287'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003101 |
| 0.997619 | ... | ... | 267'2 | 0'0 | 267'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00333 |
| 0.997619 | ... | ... | 257'2 | 0'0 | 257'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003456 |
| 0.997619 | ... | ... | 247'2 | 0'0 | 247'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00359 |
| 0.997619 | ... | ... | 237'2 | 0'0 | 237'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003734 |
| 0.997619 | ... | ... | 227'2 | 0'0 | 227'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003889 |
| 0.997619 | ... | ... | 217'2 | 0'0 | 217'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004055 |
| 0.997619 | ... | ... | 207'2 | 0'0 | 207'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004235 |
| 0.997619 | ... | ... | 197'2 | 0'0 | 197'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004431 |
| 0.997619 | ... | ... | 187'2 | 0'0 | 187'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004645 |
| 0.997619 | ... | ... | 177'2 | 0'0 | 177'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004877 |
| 0.997619 | ... | ... | 167'2 | 0'0 | 167'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005133 |
| 0.997619 | ... | ... | 157'2 | 0'0 | 157'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005417 |
| 0.997619 | ... | ... | 147'2 | 0'0 | 147'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005732 |
| 0.997619 | ... | ... | 137'2 | 0'0 | 137'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006085 |
| 0.997619 | ... | ... | 127'2 | 0'0 | 127'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006484 |
| 0.997619 | ... | ... | 117'2 | 0'0 | 117'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006938 |
| 0.997619 | ... | ... | 107'3 | 0'0 | 107'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012849 |
| 0.997619 | ... | ... | 97'3 | 0'0 | 97'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013869 |
| 0.997619 | ... | ... | 87'3 | 0'0 | 87'3 | 9800 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.008789 |
| 0.997619 | ... | ... | 77'4 | 0'0 | 77'4 | 9900 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.016507 |
| 0.997619 | ... | ... | 67'5 | 0'0 | 67'5 | 10000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.024719 |
| 0.997619 | ... | ... | 57'7 | 0'0 | 57'7 | 10100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.04523 |
| 0.997619 | ... | ... | 56'0 | 0'0 | 56'0 | 10120 | 0'6 | 0'0 | 0'6 | ... | ... | -0.04628 |
| 0.997619 | ... | ... | 54'0 | 0'0 | 54'0 | 10140 | 0'7 | 0'0 | 0'7 | ... | ... | -0.052632 |
| 0.997619 | ... | ... | 52'1 | 0'0 | 52'1 | 10160 | 1'0 | 0'0 | 1'0 | ... | ... | -0.058948 |
| 0.997619 | ... | ... | 50'2 | 0'0 | 50'2 | 10180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.065267 |
| 0.997619 | ... | ... | 48'3 | 0'0 | 48'3 | 10200 | 1'0 | -0'2 | 1'2 | 1'1 | 1'0 | -0.061935 |
| 0.997619 | ... | ... | 46'4 | 0'0 | 46'4 | 10220 | 1'3 | 0'0 | 1'3 | ... | ... | -0.078052 |
| 0.997619 | ... | ... | 44'5 | 0'0 | 44'5 | 10240 | 1'4 | 0'0 | 1'4 | ... | ... | -0.084574 |
| 0.997619 | ... | ... | 42'6 | 0'0 | 42'6 | 10260 | 1'5 | 0'0 | 1'5 | ... | ... | -0.09122 |
| 0.997619 | ... | ... | 41'0 | 0'0 | 41'0 | 10280 | 1'7 | 0'0 | 1'7 | ... | ... | -0.102145 |
| 0.997619 | ... | ... | 39'2 | 0'0 | 39'2 | 10300 | 1'5 | -0'3 | 2'0 | 2'0 | 1'4 | -0.096375 |
| 0.997619 | ... | ... | 37'4 | 0'0 | 37'4 | 10320 | 2'2 | 0'0 | 2'2 | ... | ... | -0.12002 |
| 0.997619 | ... | ... | 35'6 | 0'0 | 35'6 | 10340 | 2'4 | 0'0 | 2'4 | ... | ... | -0.131005 |
| 0.997619 | ... | ... | 34'0 | 0'0 | 34'0 | 10360 | 2'7 | 0'0 | 2'7 | ... | ... | -0.145484 |
| 0.997619 | ... | ... | 32'3 | 0'0 | 32'3 | 10380 | 3'1 | 0'0 | 3'1 | ... | ... | -0.156542 |
| 0.997619 | ... | ... | 30'6 | 0'0 | 30'6 | 10400 | 2'6 | -0'6 | 3'4 | 3'0 | 2'6 | -0.151038 |
| 0.997619 | ... | ... | 29'1 | 0'0 | 29'1 | 10420 | 3'0 | -0'7 | 3'7 | 3'0 | 3'0 | -0.163193 |
| 0.997619 | ... | ... | 27'5 | 0'0 | 27'5 | 10440 | 4'3 | 0'0 | 4'3 | ... | ... | -0.202144 |
| 0.997619 | ... | ... | 26'0 | 0'0 | 26'0 | 10460 | 4'7 | 0'0 | 4'7 | ... | ... | -0.218883 |
| 0.997619 | ... | ... | 24'5 | 0'0 | 24'5 | 10480 | 5'3 | 0'0 | 5'3 | ... | ... | -0.235501 |
| 0.814798 | 27'2 | 27'2 | 23'1 | 4'1 | 27'2 | 10500 | 4'4 | -1'4 | 6'0 | 5'5 | 4'4 | -0.226399 |
| 0.997619 | ... | ... | 21'6 | 0'0 | 21'6 | 10520 | 5'1 | -1'3 | 6'4 | 5'1 | 5'1 | -0.247571 |
| 0.983123 | ... | ... | 20'4 | 0'0 | 20'4 | 10540 | 7'2 | 0'0 | 7'2 | ... | ... | -0.29069 |
| 0.900162 | ... | ... | 19'1 | 0'0 | 19'1 | 10560 | 7'7 | 0'0 | 7'7 | ... | ... | -0.308835 |
| 0.838674 | ... | ... | 17'7 | 0'0 | 17'7 | 10580 | 8'5 | 0'0 | 8'5 | ... | ... | -0.328335 |
| 0.784001 | ... | ... | 16'6 | 0'0 | 16'6 | 10600 | 7'4 | -2'0 | 9'4 | 9'0 | 7'2 | -0.328188 |
| 0.741668 | ... | ... | 15'4 | 0'0 | 15'4 | 10620 | 9'5 | -0'6 | 10'3 | 9'5 | 9'5 | -0.362924 |
| 0.696059 | ... | ... | 14'4 | 0'0 | 14'4 | 10640 | 11'2 | 0'0 | 11'2 | ... | ... | -0.388491 |
| 0.657315 | ... | ... | 13'3 | 0'0 | 13'3 | 10660 | 12'1 | 0'0 | 12'1 | ... | ... | -0.408034 |
| 0.618647 | ... | ... | 12'3 | 0'0 | 12'3 | 10680 | 13'1 | 0'0 | 13'1 | ... | ... | -0.427939 |
| 0.561907 | 15'0 | 13'3 | 11'4 | 3'2 | 14'6 | 10700 | 11'4 | -2'6 | 14'2 | 11'5 | 11'4 | -0.440362 |
| 0.545512 | ... | ... | 10'5 | 0'0 | 10'5 | 10720 | 15'3 | 0'0 | 15'3 | ... | ... | -0.467248 |
| 0.510968 | 12'5 | 12'5 | 9'6 | 2'7 | 12'5 | 10740 | 16'4 | 0'0 | 16'4 | ... | ... | -0.486287 |
| 0.478924 | ... | ... | 9'0 | 0'0 | 9'0 | 10760 | 17'6 | 0'0 | 17'6 | ... | ... | -0.50489 |
| 0.447541 | ... | ... | 8'2 | 0'0 | 8'2 | 10780 | 19'0 | 0'0 | 19'0 | ... | ... | -0.523039 |
| 0.435508 | 10'0 | 8'7 | 7'5 | 2'3 | 10'0 | 10800 | 20'3 | 0'0 | 20'3 | ... | ... | -0.540407 |
| 0.389791 | ... | ... | 7'0 | 0'0 | 7'0 | 10820 | 21'6 | 0'0 | 21'6 | ... | ... | -0.557254 |
| 0.362256 | ... | ... | 6'3 | 0'0 | 6'3 | 10840 | 23'1 | 0'0 | 23'1 | ... | ... | -0.573664 |
| 0.366511 | 8'2 | 8'0 | 5'7 | 2'1 | 8'0 | 10860 | 24'5 | 0'0 | 24'5 | ... | ... | -0.588968 |
| 0.344615 | 7'3 | 7'3 | 5'3 | 2'0 | 7'3 | 10880 | 26'1 | 0'0 | 26'1 | ... | ... | -0.603776 |
| 0.320978 | 6'6 | 6'5 | 4'7 | 1'6 | 6'5 | 10900 | 27'5 | 0'0 | 27'5 | ... | ... | -0.618157 |
| 0.269077 | ... | ... | 4'4 | 0'0 | 4'4 | 10920 | 29'1 | 0'0 | 29'1 | ... | ... | -0.632169 |
| 0.246166 | ... | ... | 4'0 | 0'0 | 4'0 | 10940 | 30'6 | 0'0 | 30'6 | ... | ... | -0.644775 |
| 0.226642 | ... | ... | 3'5 | 0'0 | 3'5 | 10960 | 32'3 | 0'0 | 32'3 | ... | ... | -0.656961 |
| 0.211083 | ... | ... | 3'3 | 0'0 | 3'3 | 10980 | 34'0 | 0'0 | 34'0 | ... | ... | -0.668772 |
| 0.231977 | 4'4 | 4'0 | 3'0 | 1'4 | 4'4 | 11000 | 30'4 | -5'2 | 35'6 | 30'4 | 30'4 | -0.753624 |
| 0.177569 | ... | ... | 2'6 | 0'0 | 2'6 | 11020 | 37'3 | 0'0 | 37'3 | ... | ... | -0.690107 |
| 0.163237 | ... | ... | 2'4 | 0'0 | 2'4 | 11040 | 39'1 | 0'0 | 39'1 | ... | ... | -0.699595 |
| 0.149155 | ... | ... | 2'2 | 0'0 | 2'2 | 11060 | 40'7 | 0'0 | 40'7 | ... | ... | -0.708754 |
| 0.135219 | ... | ... | 2'0 | 0'0 | 2'0 | 11080 | 42'6 | 0'0 | 42'6 | ... | ... | -0.716173 |
| 0.126263 | ... | ... | 1'7 | 0'0 | 1'7 | 11100 | 44'4 | 0'0 | 44'4 | ... | ... | -0.724721 |
| 0.112592 | ... | ... | 1'5 | 0'0 | 1'5 | 11120 | 46'3 | 0'0 | 46'3 | ... | ... | -0.731526 |
| 0.104138 | ... | ... | 1'4 | 0'0 | 1'4 | 11140 | 48'2 | 0'0 | 48'2 | ... | ... | -0.738054 |
| 0.095907 | ... | ... | 1'3 | 0'0 | 1'3 | 11160 | 50'0 | 0'0 | 50'0 | ... | ... | -0.745853 |
| 0.087852 | ... | ... | 1'2 | 0'0 | 1'2 | 11180 | 52'0 | 0'0 | 52'0 | ... | ... | -0.750361 |
| 0.079932 | ... | ... | 1'1 | 0'0 | 1'1 | 11200 | 53'7 | 0'0 | 53'7 | ... | ... | -0.756178 |
| 0.070655 | 1'1 | 1'1 | 0'6 | 0'3 | 1'1 | 11300 | 63'4 | 0'0 | 63'4 | ... | ... | -0.779341 |
| 0.042466 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 73'2 | 0'0 | 73'2 | ... | ... | -0.797228 |
| 0.032861 | ... | ... | 0'4 | 0'0 | 0'4 | 11500 | 83'1 | 0'0 | 83'1 | ... | ... | -0.810878 |
| 0.024383 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 93'0 | 0'0 | 93'0 | ... | ... | -0.822531 |
| 0.022559 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 103'0 | 0'0 | 103'0 | ... | ... | -0.831184 |
| 0.021033 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 113'0 | 0'0 | 113'0 | ... | ... | -0.838681 |
| 0.014454 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 122'7 | 0'0 | 122'7 | ... | ... | -0.84663 |
| 0.013616 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 132'7 | 0'0 | 132'7 | ... | ... | -0.852411 |
| 0.012888 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 142'7 | 0'0 | 142'7 | ... | ... | -0.857568 |
| 0.012247 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 152'6 | 0'0 | 152'6 | ... | ... | -0.863487 |
| 0.011679 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 162'6 | 0'0 | 162'6 | ... | ... | -0.867646 |
| 0.006417 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 172'6 | 0'0 | 172'6 | ... | ... | -0.871426 |
| 0.006146 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 182'6 | 0'0 | 182'6 | ... | ... | -0.874878 |
| 0.005903 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 192'6 | 0'0 | 192'6 | ... | ... | -0.878046 |
| 0.005682 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 202'6 | 0'0 | 202'6 | ... | ... | -0.880963 |
| 0.005479 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 212'6 | 0'0 | 212'6 | ... | ... | -0.88366 |
| 0.005294 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 222'6 | 0'0 | 222'6 | ... | ... | -0.886162 |
| 0.005124 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 232'6 | 0'0 | 232'6 | ... | ... | -0.888488 |
| 0.004967 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 242'6 | 0'0 | 242'6 | ... | ... | -0.890659 |
| 0.004821 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 252'6 | 0'0 | 252'6 | ... | ... | -0.892688 |
| 0.004685 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 262'6 | 0'0 | 262'6 | ... | ... | -0.89459 |
| 0.004559 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 272'6 | 0'0 | 272'6 | ... | ... | -0.896377 |
| 0.004442 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 282'6 | 0'0 | 282'6 | ... | ... | -0.898059 |
| 0.004331 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 292'6 | 0'0 | 292'6 | ... | ... | -0.899644 |
| 0.004227 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 302'6 | 0'0 | 302'6 | ... | ... | -0.901142 |
| 0.004129 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 312'6 | 0'0 | 312'6 | ... | ... | -0.902559 |
| 0.004038 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 322'6 | 0'0 | 322'6 | ... | ... | -0.903902 |
| 0.003951 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 332'6 | 0'0 | 332'6 | ... | ... | -0.905177 |
| 0.003791 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 352'6 | 0'0 | 352'6 | ... | ... | -0.90754 |
| 0.003647 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 372'6 | 0'0 | 372'6 | ... | ... | -0.909684 |
| 0.003517 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 392'6 | 0'0 | 392'6 | ... | ... | -0.911638 |
| 0.003398 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 412'6 | 0'0 | 412'6 | ... | ... | -0.913426 |
| 0.003289 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 432'6 | 0'0 | 432'6 | ... | ... | -0.915068 |
| 0.00319 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 452'6 | 0'0 | 452'6 | ... | ... | -0.916581 |
| 0.003098 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 472'6 | 0'0 | 472'6 | ... | ... | -0.917979 |
| 0.003013 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 492'6 | 0'0 | 492'6 | ... | ... | -0.919274 |
| 0.002934 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 512'6 | 0'0 | 512'6 | ... | ... | -0.920477 |
| 0.002861 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 532'6 | 0'0 | 532'6 | ... | ... | -0.921597 |
| 0.002792 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 552'6 | 0'0 | 552'6 | ... | ... | -0.922642 |
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.