Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.981356 | ... | ... | 243'0 | 0'0 | 243'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003756 |
| 0.979425 | ... | ... | 213'0 | 0'0 | 213'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004267 |
| 0.978678 | ... | ... | 203'0 | 0'0 | 203'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004467 |
| 0.977869 | ... | ... | 193'0 | 0'0 | 193'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004685 |
| 0.976988 | ... | ... | 183'0 | 0'0 | 183'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004922 |
| 0.976024 | ... | ... | 173'0 | 0'0 | 173'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005185 |
| 0.974963 | ... | ... | 163'0 | 0'0 | 163'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005476 |
| 0.971139 | ... | ... | 153'1 | 0'0 | 153'1 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005798 |
| 0.969683 | ... | ... | 143'1 | 0'0 | 143'1 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006162 |
| 0.96805 | ... | ... | 133'1 | 0'0 | 133'1 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006572 |
| 0.966201 | ... | ... | 123'1 | 0'0 | 123'1 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007041 |
| 0.964089 | ... | ... | 113'1 | 0'0 | 113'1 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007582 |
| 0.961646 | ... | ... | 103'1 | 0'0 | 103'1 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008214 |
| 0.958782 | ... | ... | 93'1 | 0'0 | 93'1 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008963 |
| 0.955368 | ... | ... | 83'1 | 0'0 | 83'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009867 |
| 0.951214 | ... | ... | 73'1 | 0'0 | 73'1 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010987 |
| 0.947165 | ... | ... | 65'1 | 0'0 | 65'1 | 9880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012097 |
| 0.946026 | ... | ... | 63'1 | 0'0 | 63'1 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012411 |
| 0.944827 | ... | ... | 61'1 | 0'0 | 61'1 | 9920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012743 |
| 0.943563 | ... | ... | 59'1 | 0'0 | 59'1 | 9940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013095 |
| 0.942229 | ... | ... | 57'1 | 0'0 | 57'1 | 9960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01347 |
| 0.940819 | ... | ... | 55'1 | 0'0 | 55'1 | 9980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01387 |
| 0.939325 | ... | ... | 53'1 | 0'0 | 53'1 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014292 |
| 0.937738 | ... | ... | 51'1 | 0'0 | 51'1 | 10020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014742 |
| 0.936048 | ... | ... | 49'1 | 0'0 | 49'1 | 10040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015228 |
| 0.934248 | ... | ... | 47'1 | 0'0 | 47'1 | 10060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01575 |
| 0.932322 | ... | ... | 45'1 | 0'0 | 45'1 | 10080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016308 |
| 0.930255 | ... | ... | 43'1 | 0'0 | 43'1 | 10100 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.028361 |
| 0.928033 | ... | ... | 41'1 | 0'0 | 41'1 | 10120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017568 |
| 0.919289 | ... | ... | 39'2 | 0'0 | 39'2 | 10140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030559 |
| 0.916499 | ... | ... | 37'2 | 0'0 | 37'2 | 10160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031807 |
| 0.907138 | ... | ... | 35'3 | 0'0 | 35'3 | 10180 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.033174 |
| 0.903638 | ... | ... | 33'3 | 0'0 | 33'3 | 10200 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.046129 |
| 0.893452 | ... | ... | 31'4 | 0'0 | 31'4 | 10220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.05867 |
| 0.882822 | ... | ... | 29'5 | 0'0 | 29'5 | 10240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.071168 |
| 0.871651 | ... | ... | 27'6 | 0'0 | 27'6 | 10260 | 0'6 | 0'0 | 0'6 | ... | ... | -0.083874 |
| 0.859824 | ... | ... | 25'7 | 0'0 | 25'7 | 10280 | 0'7 | 0'0 | 0'7 | ... | ... | -0.096992 |
| 0.841661 | ... | ... | 24'1 | 0'0 | 24'1 | 10300 | 0'7 | -0'2 | 1'1 | 0'7 | 0'6 | -0.102304 |
| 0.822972 | ... | ... | 22'3 | 0'0 | 22'3 | 10320 | 1'3 | 0'0 | 1'3 | ... | ... | -0.140095 |
| 0.80353 | ... | ... | 20'5 | 0'0 | 20'5 | 10340 | 1'1 | -0'4 | 1'5 | 1'1 | 1'1 | -0.133023 |
| 0.778631 | ... | ... | 19'0 | 0'0 | 19'0 | 10360 | 1'5 | -0'3 | 2'0 | 1'5 | 1'5 | -0.172099 |
| 0.75311 | ... | ... | 17'3 | 0'0 | 17'3 | 10380 | 1'7 | -0'4 | 2'3 | 1'7 | 1'7 | -0.196921 |
| 0.726565 | ... | ... | 15'6 | 0'0 | 15'6 | 10400 | 1'7 | -0'7 | 2'6 | 2'2 | 1'7 | -0.211412 |
| 0.695485 | ... | ... | 14'2 | 0'0 | 14'2 | 10420 | 2'7 | -0'3 | 3'2 | 2'7 | 2'7 | -0.2712 |
| 0.660848 | ... | ... | 12'7 | 0'0 | 12'7 | 10440 | 3'4 | -0'3 | 3'7 | 3'4 | 3'4 | -0.312365 |
| 0.625578 | ... | ... | 11'4 | 0'0 | 11'4 | 10460 | 4'4 | 0'0 | 4'4 | ... | ... | -0.361092 |
| 0.587705 | ... | ... | 10'2 | 0'0 | 10'2 | 10480 | 5'2 | 0'0 | 5'2 | ... | ... | -0.403051 |
| 0.54829 | ... | ... | 9'1 | 0'0 | 9'1 | 10500 | 5'5 | -0'4 | 6'1 | 6'0 | 5'0 | -0.4432 |
| 0.508374 | 9'1 | 8'4 | 8'0 | 0'4 | 8'4 | 10520 | 7'0 | 0'0 | 7'0 | ... | ... | -0.490689 |
| 0.467948 | ... | ... | 7'0 | 0'0 | 7'0 | 10540 | 8'0 | 0'0 | 8'0 | ... | ... | -0.535456 |
| 0.427913 | ... | ... | 6'1 | 0'0 | 6'1 | 10560 | 9'1 | 0'0 | 9'1 | ... | ... | -0.579747 |
| 0.387522 | ... | ... | 5'2 | 0'0 | 5'2 | 10580 | 8'3 | -1'7 | 10'2 | 8'3 | 8'3 | -0.674617 |
| 0.356015 | 4'7 | 4'5 | 4'4 | 0'3 | 4'7 | 10600 | 9'1 | -2'3 | 11'4 | 11'4 | 9'1 | -0.769471 |
| 0.312117 | ... | ... | 3'7 | 0'0 | 3'7 | 10620 | 12'7 | 0'0 | 12'7 | ... | ... | -0.708892 |
| 0.275552 | ... | ... | 3'2 | 0'0 | 3'2 | 10640 | 14'2 | 0'0 | 14'2 | ... | ... | -0.750391 |
| 0.242701 | ... | ... | 2'6 | 0'0 | 2'6 | 10660 | 15'6 | 0'0 | 15'6 | ... | ... | -0.787863 |
| 0.214825 | 2'3 | 2'3 | 2'2 | 0'1 | 2'3 | 10680 | 17'2 | 0'0 | 17'2 | ... | ... | -0.826709 |
| 0.187372 | 2'0 | 2'0 | 2'0 | 0'0 | 2'0 | 10700 | 18'7 | 0'0 | 18'7 | ... | ... | -0.859948 |
| 0.159807 | ... | ... | 1'5 | 0'0 | 1'5 | 10720 | 20'5 | 0'0 | 20'5 | ... | ... | -0.885335 |
| 0.138689 | ... | ... | 1'3 | 0'0 | 1'3 | 10740 | 22'3 | 0'0 | 22'3 | ... | ... | -0.911194 |
| 0.125187 | ... | ... | 1'2 | 0'0 | 1'2 | 10760 | 24'1 | 0'0 | 24'1 | ... | ... | -0.93877 |
| 0.104769 | ... | ... | 1'0 | 0'0 | 1'0 | 10780 | 26'0 | 0'0 | 26'0 | ... | ... | -0.955105 |
| 0.092318 | ... | ... | 0'7 | 0'0 | 0'7 | 10800 | 27'3 | -0'3 | 27'6 | 27'3 | 27'3 | -0.999301 |
| 0.071325 | ... | ... | 0'5 | 0'0 | 0'5 | 10820 | 29'5 | 0'0 | 29'5 | ... | ... | -0.999301 |
| 0.068424 | ... | ... | 0'5 | 0'0 | 0'5 | 10840 | 31'4 | 0'0 | 31'4 | ... | ... | -0.999301 |
| 0.056644 | ... | ... | 0'4 | 0'0 | 0'4 | 10860 | 33'4 | 0'0 | 33'4 | ... | ... | -0.999301 |
| 0.044695 | ... | ... | 0'3 | 0'0 | 0'3 | 10880 | 35'3 | 0'0 | 35'3 | ... | ... | -0.999301 |
| 0.043068 | ... | ... | 0'3 | 0'0 | 0'3 | 10900 | 37'3 | 0'0 | 37'3 | ... | ... | -0.999301 |
| 0.041576 | ... | ... | 0'3 | 0'0 | 0'3 | 10920 | 39'2 | 0'0 | 39'2 | ... | ... | -0.999301 |
| 0.030018 | ... | ... | 0'2 | 0'0 | 0'2 | 10940 | 41'2 | 0'0 | 41'2 | ... | ... | -0.999301 |
| 0.029038 | ... | ... | 0'2 | 0'0 | 0'2 | 10960 | 43'2 | 0'0 | 43'2 | ... | ... | -0.999301 |
| 0.028131 | ... | ... | 0'2 | 0'0 | 0'2 | 10980 | 45'2 | 0'0 | 45'2 | ... | ... | -0.999301 |
| 0.027289 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 47'2 | 0'0 | 47'2 | ... | ... | -0.999301 |
| 0.026503 | ... | ... | 0'2 | 0'0 | 0'2 | 11020 | 49'1 | 0'0 | 49'1 | ... | ... | -0.999301 |
| 0.01525 | ... | ... | 0'1 | 0'0 | 0'1 | 11040 | 51'1 | 0'0 | 51'1 | ... | ... | -0.999301 |
| 0.014828 | ... | ... | 0'1 | 0'0 | 0'1 | 11060 | 53'1 | 0'0 | 53'1 | ... | ... | -0.999301 |
| 0.014429 | ... | ... | 0'1 | 0'0 | 0'1 | 11080 | 55'1 | 0'0 | 55'1 | ... | ... | -0.999301 |
| 0.014053 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 57'1 | 0'0 | 57'1 | ... | ... | -0.999301 |
| 0.013701 | ... | ... | 0'1 | 0'0 | 0'1 | 11120 | 59'1 | 0'0 | 59'1 | ... | ... | -0.999301 |
| 0.013371 | ... | ... | 0'1 | 0'0 | 0'1 | 11140 | 61'1 | 0'0 | 61'1 | ... | ... | -0.999301 |
| 0.013058 | ... | ... | 0'1 | 0'0 | 0'1 | 11160 | 63'1 | 0'0 | 63'1 | ... | ... | -0.999301 |
| 0.012759 | ... | ... | 0'1 | 0'0 | 0'1 | 11180 | 65'1 | 0'0 | 65'1 | ... | ... | -0.999301 |
| 0.012476 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 67'1 | 0'0 | 67'1 | ... | ... | -0.999301 |
| 0.012207 | ... | ... | 0'1 | 0'0 | 0'1 | 11220 | 69'1 | 0'0 | 69'1 | ... | ... | -0.999301 |
| 0.011954 | ... | ... | 0'1 | 0'0 | 0'1 | 11240 | 71'1 | 0'0 | 71'1 | ... | ... | -0.999301 |
| 0.011259 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 77'1 | 0'0 | 77'1 | ... | ... | -0.999301 |
| 0.010288 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 87'1 | 0'0 | 87'1 | ... | ... | -0.999301 |
| 0.009491 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 97'1 | 0'0 | 97'1 | ... | ... | -0.999301 |
| 0.008828 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 107'1 | 0'0 | 107'1 | ... | ... | -0.999301 |
| 0.008264 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 117'1 | 0'0 | 117'1 | ... | ... | -0.999301 |
| 0.00778 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 127'1 | 0'0 | 127'1 | ... | ... | -0.999301 |
| 0.007358 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 137'1 | 0'0 | 137'1 | ... | ... | -0.999301 |
| 0.006988 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 147'1 | 0'0 | 147'1 | ... | ... | -0.999301 |
| 0.006659 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 157'1 | 0'0 | 157'1 | ... | ... | -0.999301 |
| 0.006366 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 167'0 | 0'0 | 167'0 | ... | ... | -0.999301 |
| 0.006102 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 177'0 | 0'0 | 177'0 | ... | ... | -0.999301 |
| 0.005864 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 187'0 | 0'0 | 187'0 | ... | ... | -0.999301 |
| 0.005647 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 197'0 | 0'0 | 197'0 | ... | ... | -0.999301 |
| 0.005448 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 207'0 | 0'0 | 207'0 | ... | ... | -0.999301 |
| 0.005267 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 217'0 | 0'0 | 217'0 | ... | ... | -0.999301 |
| 0.0051 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 227'0 | 0'0 | 227'0 | ... | ... | -0.999301 |
| 0.004945 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 237'0 | 0'0 | 237'0 | ... | ... | -0.999301 |
| 0.004802 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 247'0 | 0'0 | 247'0 | ... | ... | -0.999301 |
| 0.004668 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 257'0 | 0'0 | 257'0 | ... | ... | -0.999301 |
| 0.004544 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 267'0 | 0'0 | 267'0 | ... | ... | -0.999301 |
| 0.004428 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 277'0 | 0'0 | 277'0 | ... | ... | -0.999301 |
| 0.004319 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 287'0 | 0'0 | 287'0 | ... | ... | -0.999301 |
| 0.004217 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 297'0 | 0'0 | 297'0 | ... | ... | -0.999301 |
| 0.004121 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 307'0 | 0'0 | 307'0 | ... | ... | -0.999301 |
| 0.00403 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 317'0 | 0'0 | 317'0 | ... | ... | -0.999301 |
| 0.003944 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 327'0 | 0'0 | 327'0 | ... | ... | -0.999301 |
| 0.003863 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 337'0 | 0'0 | 337'0 | ... | ... | -0.999301 |
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.