Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998622 | ... | ... | 251'2 | 0'0 | 251'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003559 |
| 0.998622 | ... | ... | 221'2 | 0'0 | 221'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004018 |
| 0.998622 | ... | ... | 211'2 | 0'0 | 211'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004194 |
| 0.998622 | ... | ... | 201'2 | 0'0 | 201'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004387 |
| 0.998622 | ... | ... | 191'2 | 0'0 | 191'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004597 |
| 0.998622 | ... | ... | 181'2 | 0'0 | 181'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004825 |
| 0.998622 | ... | ... | 171'2 | 0'0 | 171'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005076 |
| 0.998622 | ... | ... | 161'2 | 0'0 | 161'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005355 |
| 0.998622 | ... | ... | 151'2 | 0'0 | 151'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005663 |
| 0.998622 | ... | ... | 141'2 | 0'0 | 141'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006008 |
| 0.998622 | ... | ... | 131'2 | 0'0 | 131'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006398 |
| 0.998622 | ... | ... | 121'2 | 0'0 | 121'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00684 |
| 0.998622 | ... | ... | 111'2 | 0'0 | 111'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007348 |
| 0.998622 | ... | ... | 101'2 | 0'0 | 101'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007938 |
| 0.998622 | ... | ... | 91'3 | 0'0 | 91'3 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008633 |
| 0.998622 | ... | ... | 81'3 | 0'0 | 81'3 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016194 |
| 0.998622 | ... | ... | 71'4 | 0'0 | 71'4 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.02421 |
| 0.998622 | ... | ... | 67'5 | 0'0 | 67'5 | 9940 | 0'3 | 0'0 | 0'3 | ... | ... | -0.025248 |
| 0.998622 | ... | ... | 65'5 | 0'0 | 65'5 | 9960 | 0'3 | 0'0 | 0'3 | ... | ... | -0.025803 |
| 0.998622 | ... | ... | 63'5 | 0'0 | 63'5 | 9980 | 0'4 | 0'0 | 0'4 | ... | ... | -0.032505 |
| 0.998622 | ... | ... | 61'5 | 0'0 | 61'5 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.033242 |
| 0.998622 | ... | ... | 59'6 | 0'0 | 59'6 | 10020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.03984 |
| 0.998622 | ... | ... | 57'7 | 0'0 | 57'7 | 10040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.040779 |
| 0.998622 | ... | ... | 55'7 | 0'0 | 55'7 | 10060 | 0'6 | 0'0 | 0'6 | ... | ... | -0.047386 |
| 0.998622 | ... | ... | 54'0 | 0'0 | 54'0 | 10080 | 0'7 | 0'0 | 0'7 | ... | ... | -0.05391 |
| 0.998622 | ... | ... | 52'1 | 0'0 | 52'1 | 10100 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.04978 |
| 0.998622 | ... | ... | 50'2 | 0'0 | 50'2 | 10120 | 1'0 | 0'0 | 1'0 | ... | ... | -0.06194 |
| 0.998622 | ... | ... | 48'3 | 0'0 | 48'3 | 10140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.068646 |
| 0.998622 | ... | ... | 46'4 | 0'0 | 46'4 | 10160 | 1'3 | 0'0 | 1'3 | ... | ... | -0.080101 |
| 0.998622 | ... | ... | 44'6 | 0'0 | 44'6 | 10180 | 1'3 | -0'1 | 1'4 | 1'3 | 1'3 | -0.082268 |
| 0.998622 | ... | ... | 42'7 | 0'0 | 42'7 | 10200 | 1'2 | -0'4 | 1'6 | 1'2 | 1'1 | -0.079666 |
| 0.998622 | ... | ... | 41'1 | 0'0 | 41'1 | 10220 | 2'0 | 0'0 | 2'0 | ... | ... | -0.109068 |
| 0.998622 | ... | ... | 39'3 | 0'0 | 39'3 | 10240 | 2'2 | 0'0 | 2'2 | ... | ... | -0.120046 |
| 0.998622 | ... | ... | 37'6 | 0'0 | 37'6 | 10260 | 2'4 | 0'0 | 2'4 | ... | ... | -0.131036 |
| 0.998622 | ... | ... | 36'0 | 0'0 | 36'0 | 10280 | 2'7 | 0'0 | 2'7 | ... | ... | -0.145522 |
| 0.998622 | ... | ... | 34'3 | 0'0 | 34'3 | 10300 | 3'2 | 0'0 | 3'2 | ... | ... | -0.159782 |
| 0.998622 | ... | ... | 32'6 | 0'0 | 32'6 | 10320 | 3'5 | 0'0 | 3'5 | ... | ... | -0.173926 |
| 0.998622 | ... | ... | 31'2 | 0'0 | 31'2 | 10340 | 4'0 | 0'0 | 4'0 | ... | ... | -0.188044 |
| 0.998622 | ... | ... | 29'6 | 0'0 | 29'6 | 10360 | 2'7 | -1'5 | 4'4 | 2'7 | 2'7 | -0.165239 |
| 0.998622 | ... | ... | 28'2 | 0'0 | 28'2 | 10380 | 5'0 | 0'0 | 5'0 | ... | ... | -0.221361 |
| 0.954611 | ... | ... | 26'6 | 0'0 | 26'6 | 10400 | 4'2 | -1'2 | 5'4 | 5'4 | 4'2 | -0.213268 |
| 0.900014 | ... | ... | 25'3 | 0'0 | 25'3 | 10420 | 6'1 | 0'0 | 6'1 | ... | ... | -0.256251 |
| 0.865007 | ... | ... | 23'7 | 0'0 | 23'7 | 10440 | 6'6 | 0'0 | 6'6 | ... | ... | -0.274432 |
| 0.822848 | ... | ... | 22'5 | 0'0 | 22'5 | 10460 | 7'3 | 0'0 | 7'3 | ... | ... | -0.292471 |
| 0.79022 | ... | ... | 21'2 | 0'0 | 21'2 | 10480 | 8'0 | 0'0 | 8'0 | ... | ... | -0.31047 |
| 0.755923 | ... | ... | 20'0 | 0'0 | 20'0 | 10500 | 6'6 | -2'0 | 8'6 | 8'6 | 6'6 | -0.305965 |
| 0.720989 | ... | ... | 18'7 | 0'0 | 18'7 | 10520 | 9'5 | 0'0 | 9'5 | ... | ... | -0.350069 |
| 0.690769 | ... | ... | 17'5 | 0'0 | 17'5 | 10540 | 10'3 | 0'0 | 10'3 | ... | ... | -0.369012 |
| 0.659438 | ... | ... | 16'4 | 0'0 | 16'4 | 10560 | 11'2 | 0'0 | 11'2 | ... | ... | -0.38876 |
| 0.629243 | ... | ... | 15'3 | 0'0 | 15'3 | 10580 | 9'7 | -2'2 | 12'1 | 9'7 | 9'7 | -0.395611 |
| 0.599734 | ... | ... | 14'2 | 0'0 | 14'2 | 10600 | 10'2 | -2'6 | 13'0 | 13'0 | 9'6 | -0.415806 |
| 0.569831 | ... | ... | 13'2 | 0'0 | 13'2 | 10620 | 14'0 | 0'0 | 14'0 | ... | ... | -0.447641 |
| 0.540245 | ... | ... | 12'3 | 0'0 | 12'3 | 10640 | 14'0 | -1'1 | 15'1 | 14'0 | 14'0 | -0.466131 |
| 0.511528 | 14'0 | 14'0 | 11'4 | 2'4 | 14'0 | 10660 | 16'2 | 0'0 | 16'2 | ... | ... | -0.486766 |
| 0.483677 | ... | ... | 10'5 | 0'0 | 10'5 | 10680 | 17'3 | 0'0 | 17'3 | ... | ... | -0.505854 |
| 0.459421 | 10'4 | 10'4 | 9'6 | 0'6 | 10'4 | 10700 | 17'0 | -1'4 | 18'4 | 17'0 | 17'0 | -0.528747 |
| 0.429419 | ... | ... | 9'0 | 0'0 | 9'0 | 10720 | 19'6 | 0'0 | 19'6 | ... | ... | -0.543105 |
| 0.403184 | ... | ... | 8'2 | 0'0 | 8'2 | 10740 | 21'0 | 0'0 | 21'0 | ... | ... | -0.561167 |
| 0.394848 | 9'2 | 9'2 | 7'5 | 1'5 | 9'2 | 10760 | 22'3 | 0'0 | 22'3 | ... | ... | -0.578319 |
| 0.354414 | ... | ... | 7'0 | 0'0 | 7'0 | 10780 | 23'6 | 0'0 | 23'6 | ... | ... | -0.595091 |
| 0.354232 | 8'1 | 8'1 | 6'3 | 1'6 | 8'1 | 10800 | 25'1 | 0'0 | 25'1 | ... | ... | -0.611558 |
| 0.308968 | ... | ... | 5'7 | 0'0 | 5'7 | 10820 | 26'5 | 0'0 | 26'5 | ... | ... | -0.626749 |
| 0.287781 | ... | ... | 5'3 | 0'0 | 5'3 | 10840 | 28'1 | 0'0 | 28'1 | ... | ... | -0.641552 |
| 0.266823 | ... | ... | 4'7 | 0'0 | 4'7 | 10860 | 29'5 | 0'0 | 29'5 | ... | ... | -0.656029 |
| 0.248834 | ... | ... | 4'4 | 0'0 | 4'4 | 10880 | 31'1 | 0'0 | 31'1 | ... | ... | -0.670233 |
| 0.228119 | ... | ... | 4'0 | 0'0 | 4'0 | 10900 | 32'6 | 0'0 | 32'6 | ... | ... | -0.682805 |
| 0.210549 | ... | ... | 3'5 | 0'0 | 3'5 | 10920 | 34'3 | 0'0 | 34'3 | ... | ... | -0.69503 |
| 0.196669 | ... | ... | 3'3 | 0'0 | 3'3 | 10940 | 36'0 | 0'0 | 36'0 | ... | ... | -0.706951 |
| 0.179461 | ... | ... | 3'0 | 0'0 | 3'0 | 10960 | 37'6 | 0'0 | 37'6 | ... | ... | -0.716996 |
| 0.187873 | 3'4 | 3'4 | 2'6 | 0'6 | 3'4 | 10980 | 39'4 | 0'0 | 39'4 | ... | ... | -0.726691 |
| 0.182448 | 3'4 | 3'4 | 2'4 | 1'0 | 3'4 | 11000 | 41'2 | 0'0 | 41'2 | ... | ... | -0.736071 |
| 0.140097 | ... | ... | 2'2 | 0'0 | 2'2 | 11020 | 43'0 | 0'0 | 43'0 | ... | ... | -0.745167 |
| 0.131701 | ... | ... | 2'1 | 0'0 | 2'1 | 11040 | 44'6 | 0'0 | 44'6 | ... | ... | -0.754007 |
| 0.119039 | ... | ... | 1'7 | 0'0 | 1'7 | 11060 | 46'5 | 0'0 | 46'5 | ... | ... | -0.760794 |
| 0.111119 | ... | ... | 1'6 | 0'0 | 1'6 | 11080 | 48'4 | 0'0 | 48'4 | ... | ... | -0.76731 |
| 0.121363 | 2'1 | 1'7 | 1'5 | 0'4 | 2'1 | 11100 | 50'3 | 0'0 | 50'3 | ... | ... | -0.773577 |
| 0.095898 | ... | ... | 1'4 | 0'0 | 1'4 | 11120 | 52'2 | 0'0 | 52'2 | ... | ... | -0.779616 |
| 0.088522 | ... | ... | 1'3 | 0'0 | 1'3 | 11140 | 54'1 | 0'0 | 54'1 | ... | ... | -0.785444 |
| 0.086347 | ... | ... | 1'3 | 0'0 | 1'3 | 11160 | 56'0 | 0'0 | 56'0 | ... | ... | -0.791076 |
| 0.07931 | ... | ... | 1'2 | 0'0 | 1'2 | 11180 | 57'7 | 0'0 | 57'7 | ... | ... | -0.796529 |
| 0.072337 | ... | ... | 1'1 | 0'0 | 1'1 | 11200 | 59'7 | 0'0 | 59'7 | ... | ... | -0.799914 |
| 0.070696 | ... | ... | 1'1 | 0'0 | 1'1 | 11220 | 61'6 | 0'0 | 61'6 | ... | ... | -0.805028 |
| 0.06394 | ... | ... | 1'0 | 0'0 | 1'0 | 11240 | 63'6 | 0'0 | 63'6 | ... | ... | -0.808101 |
| 0.054808 | ... | ... | 0'7 | 0'0 | 0'7 | 11300 | 69'4 | 0'0 | 69'4 | ... | ... | -0.820288 |
| 0.039323 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 79'2 | 0'0 | 79'2 | ... | ... | -0.835845 |
| 0.030681 | ... | ... | 0'4 | 0'0 | 0'4 | 11500 | 89'1 | 0'0 | 89'1 | ... | ... | -0.847399 |
| 0.022911 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 99'0 | 0'0 | 99'0 | ... | ... | -0.857358 |
| 0.015651 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 109'0 | 0'0 | 109'0 | ... | ... | -0.864336 |
| 0.014646 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 118'7 | 0'0 | 118'7 | ... | ... | -0.872086 |
| 0.013784 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 128'7 | 0'0 | 128'7 | ... | ... | -0.877378 |
| 0.007523 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 138'7 | 0'0 | 138'7 | ... | ... | -0.882072 |
| 0.007132 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 148'6 | 0'0 | 148'6 | ... | ... | -0.88782 |
| 0.006786 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 158'6 | 0'0 | 158'6 | ... | ... | -0.891559 |
| 0.006479 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 168'6 | 0'0 | 168'6 | ... | ... | -0.894944 |
| 0.006203 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 178'6 | 0'0 | 178'6 | ... | ... | -0.898026 |
| 0.005954 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 188'6 | 0'0 | 188'6 | ... | ... | -0.900845 |
| 0.005729 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 198'6 | 0'0 | 198'6 | ... | ... | -0.903435 |
| 0.005523 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 208'6 | 0'0 | 208'6 | ... | ... | -0.905824 |
| 0.005334 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 218'6 | 0'0 | 218'6 | ... | ... | -0.908033 |
| 0.005162 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 228'6 | 0'0 | 228'6 | ... | ... | -0.910085 |
| 0.005002 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 238'6 | 0'0 | 238'6 | ... | ... | -0.911996 |
| 0.004854 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 248'6 | 0'0 | 248'6 | ... | ... | -0.913779 |
| 0.004716 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 258'6 | 0'0 | 258'6 | ... | ... | -0.915449 |
| 0.004588 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 268'6 | 0'0 | 268'6 | ... | ... | -0.917014 |
| 0.004469 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 278'6 | 0'0 | 278'6 | ... | ... | -0.918487 |
| 0.004357 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 288'6 | 0'0 | 288'6 | ... | ... | -0.919873 |
| 0.004252 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 298'6 | 0'0 | 298'6 | ... | ... | -0.921182 |
| 0.004153 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 308'6 | 0'0 | 308'6 | ... | ... | -0.922419 |
| 0.00406 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 318'6 | 0'0 | 318'6 | ... | ... | -0.92359 |
| 0.003973 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 328'6 | 0'0 | 328'6 | ... | ... | -0.924701 |
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.