Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998524 | ... | ... | 251'2 | 0'0 | 251'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003572 |
| 0.998524 | ... | ... | 221'2 | 0'0 | 221'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004034 |
| 0.998524 | ... | ... | 211'2 | 0'0 | 211'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004212 |
| 0.998524 | ... | ... | 201'2 | 0'0 | 201'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004406 |
| 0.998524 | ... | ... | 191'2 | 0'0 | 191'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004618 |
| 0.998524 | ... | ... | 181'2 | 0'0 | 181'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004849 |
| 0.998524 | ... | ... | 171'2 | 0'0 | 171'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005102 |
| 0.998524 | ... | ... | 161'2 | 0'0 | 161'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005384 |
| 0.998524 | ... | ... | 151'2 | 0'0 | 151'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005695 |
| 0.998524 | ... | ... | 141'2 | 0'0 | 141'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006044 |
| 0.998524 | ... | ... | 131'2 | 0'0 | 131'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006439 |
| 0.998524 | ... | ... | 121'2 | 0'0 | 121'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006887 |
| 0.998524 | ... | ... | 111'2 | 0'0 | 111'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007402 |
| 0.998524 | ... | ... | 101'2 | 0'0 | 101'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008002 |
| 0.998524 | ... | ... | 91'3 | 0'0 | 91'3 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008709 |
| 0.998524 | ... | ... | 81'3 | 0'0 | 81'3 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016347 |
| 0.998524 | ... | ... | 71'4 | 0'0 | 71'4 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.024459 |
| 0.998524 | ... | ... | 67'5 | 0'0 | 67'5 | 9940 | 0'3 | 0'0 | 0'3 | ... | ... | -0.02552 |
| 0.998524 | ... | ... | 65'5 | 0'0 | 65'5 | 9960 | 0'3 | 0'0 | 0'3 | ... | ... | -0.026088 |
| 0.998524 | ... | ... | 63'5 | 0'0 | 63'5 | 9980 | 0'4 | 0'0 | 0'4 | ... | ... | -0.032867 |
| 0.998524 | ... | ... | 61'5 | 0'0 | 61'5 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.033623 |
| 0.998524 | ... | ... | 59'6 | 0'0 | 59'6 | 10020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.040301 |
| 0.998524 | ... | ... | 57'7 | 0'0 | 57'7 | 10040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.041264 |
| 0.998524 | ... | ... | 55'7 | 0'0 | 55'7 | 10060 | 0'6 | 0'0 | 0'6 | ... | ... | -0.047957 |
| 0.998524 | ... | ... | 54'0 | 0'0 | 54'0 | 10080 | 0'7 | 0'0 | 0'7 | ... | ... | -0.05457 |
| 0.998524 | ... | ... | 52'1 | 0'0 | 52'1 | 10100 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.050418 |
| 0.998524 | ... | ... | 50'2 | 0'0 | 50'2 | 10120 | 1'0 | 0'0 | 1'0 | ... | ... | -0.062737 |
| 0.998524 | ... | ... | 48'3 | 0'0 | 48'3 | 10140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.069546 |
| 0.998524 | ... | ... | 46'4 | 0'0 | 46'4 | 10160 | 1'3 | 0'0 | 1'3 | ... | ... | -0.081163 |
| 0.998524 | ... | ... | 44'6 | 0'0 | 44'6 | 10180 | 1'3 | -0'1 | 1'4 | 1'3 | 1'3 | -0.083397 |
| 0.998524 | ... | ... | 42'7 | 0'0 | 42'7 | 10200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.09938 |
| 0.998524 | ... | ... | 41'1 | 0'0 | 41'1 | 10220 | 2'0 | 0'0 | 2'0 | ... | ... | -0.110593 |
| 0.998524 | ... | ... | 39'3 | 0'0 | 39'3 | 10240 | 2'2 | 0'0 | 2'2 | ... | ... | -0.121756 |
| 0.998524 | ... | ... | 37'6 | 0'0 | 37'6 | 10260 | 2'4 | 0'0 | 2'4 | ... | ... | -0.132942 |
| 0.998524 | ... | ... | 36'0 | 0'0 | 36'0 | 10280 | 2'7 | 0'0 | 2'7 | ... | ... | -0.147669 |
| 0.998524 | ... | ... | 34'3 | 0'0 | 34'3 | 10300 | 3'2 | 0'0 | 3'2 | ... | ... | -0.16218 |
| 0.998524 | ... | ... | 32'6 | 0'0 | 32'6 | 10320 | 3'5 | 0'0 | 3'5 | ... | ... | -0.176582 |
| 0.998524 | ... | ... | 31'2 | 0'0 | 31'2 | 10340 | 4'0 | 0'0 | 4'0 | ... | ... | -0.190974 |
| 0.957068 | ... | ... | 29'6 | 0'0 | 29'6 | 10360 | 4'4 | 0'0 | 4'4 | ... | ... | -0.208049 |
| 0.914398 | ... | ... | 28'2 | 0'0 | 28'2 | 10380 | 5'0 | 0'0 | 5'0 | ... | ... | -0.224923 |
| 0.88031 | ... | ... | 26'6 | 0'0 | 26'6 | 10400 | 5'1 | -0'3 | 5'4 | 5'4 | 5'1 | -0.23491 |
| 0.844676 | ... | ... | 25'3 | 0'0 | 25'3 | 10420 | 6'1 | 0'0 | 6'1 | ... | ... | -0.260519 |
| 0.817316 | ... | ... | 23'7 | 0'0 | 23'7 | 10440 | 6'6 | 0'0 | 6'6 | ... | ... | -0.279081 |
| 0.783222 | ... | ... | 22'5 | 0'0 | 22'5 | 10460 | 7'3 | 0'0 | 7'3 | ... | ... | -0.297519 |
| 0.755028 | ... | ... | 21'2 | 0'0 | 21'2 | 10480 | 8'0 | 0'0 | 8'0 | ... | ... | -0.315943 |
| 0.724915 | ... | ... | 20'0 | 0'0 | 20'0 | 10500 | 8'0 | -0'6 | 8'6 | 8'6 | 8'0 | -0.32776 |
| 0.693796 | ... | ... | 18'7 | 0'0 | 18'7 | 10520 | 9'5 | 0'0 | 9'5 | ... | ... | -0.356418 |
| 0.666059 | ... | ... | 17'5 | 0'0 | 17'5 | 10540 | 10'3 | 0'0 | 10'3 | ... | ... | -0.375849 |
| 0.637199 | ... | ... | 16'4 | 0'0 | 16'4 | 10560 | 11'2 | 0'0 | 11'2 | ... | ... | -0.396082 |
| 0.609047 | ... | ... | 15'3 | 0'0 | 15'3 | 10580 | 12'1 | 0'0 | 12'1 | ... | ... | -0.416169 |
| 0.581274 | ... | ... | 14'2 | 0'0 | 14'2 | 10600 | 11'0 | -2'0 | 13'0 | 13'0 | 11'0 | -0.428931 |
| 0.553106 | ... | ... | 13'2 | 0'0 | 13'2 | 10620 | 14'0 | 0'0 | 14'0 | ... | ... | -0.456564 |
| 0.525196 | ... | ... | 12'3 | 0'0 | 12'3 | 10640 | 14'0 | -1'1 | 15'1 | 14'0 | 14'0 | -0.476203 |
| 0.49802 | ... | ... | 11'4 | 0'0 | 11'4 | 10660 | 16'2 | 0'0 | 16'2 | ... | ... | -0.496714 |
| 0.471301 | ... | ... | 10'5 | 0'0 | 10'5 | 10680 | 17'3 | 0'0 | 17'3 | ... | ... | -0.516357 |
| 0.448724 | 10'4 | 10'4 | 9'6 | 0'6 | 10'4 | 10700 | 17'0 | -1'4 | 18'4 | 17'0 | 17'0 | -0.541088 |
| 0.419212 | ... | ... | 9'0 | 0'0 | 9'0 | 10720 | 19'6 | 0'0 | 19'6 | ... | ... | -0.554733 |
| 0.393926 | ... | ... | 8'2 | 0'0 | 8'2 | 10740 | 21'0 | 0'0 | 21'0 | ... | ... | -0.573359 |
| 0.370203 | ... | ... | 7'5 | 0'0 | 7'5 | 10760 | 22'3 | 0'0 | 22'3 | ... | ... | -0.590993 |
| 0.346868 | ... | ... | 7'0 | 0'0 | 7'0 | 10780 | 23'6 | 0'0 | 23'6 | ... | ... | -0.608271 |
| 0.323728 | ... | ... | 6'3 | 0'0 | 6'3 | 10800 | 25'1 | 0'0 | 25'1 | ... | ... | -0.625274 |
| 0.30282 | ... | ... | 5'7 | 0'0 | 5'7 | 10820 | 26'5 | 0'0 | 26'5 | ... | ... | -0.640885 |
| 0.282242 | ... | ... | 5'3 | 0'0 | 5'3 | 10840 | 28'1 | 0'0 | 28'1 | ... | ... | -0.656129 |
| 0.26184 | ... | ... | 4'7 | 0'0 | 4'7 | 10860 | 29'5 | 0'0 | 29'5 | ... | ... | -0.671069 |
| 0.24435 | ... | ... | 4'4 | 0'0 | 4'4 | 10880 | 31'1 | 0'0 | 31'1 | ... | ... | -0.685766 |
| 0.224099 | ... | ... | 4'0 | 0'0 | 4'0 | 10900 | 32'6 | 0'0 | 32'6 | ... | ... | -0.698674 |
| 0.206945 | ... | ... | 3'5 | 0'0 | 3'5 | 10920 | 34'3 | 0'0 | 34'3 | ... | ... | -0.711252 |
| 0.193421 | ... | ... | 3'3 | 0'0 | 3'3 | 10940 | 36'0 | 0'0 | 36'0 | ... | ... | -0.723544 |
| 0.17657 | ... | ... | 3'0 | 0'0 | 3'0 | 10960 | 37'6 | 0'0 | 37'6 | ... | ... | -0.733769 |
| 0.163544 | ... | ... | 2'6 | 0'0 | 2'6 | 10980 | 39'4 | 0'0 | 39'4 | ... | ... | -0.743654 |
| 0.150722 | ... | ... | 2'4 | 0'0 | 2'4 | 11000 | 41'2 | 0'0 | 41'2 | ... | ... | -0.75323 |
| 0.138027 | ... | ... | 2'2 | 0'0 | 2'2 | 11020 | 43'0 | 0'0 | 43'0 | ... | ... | -0.762534 |
| 0.12982 | ... | ... | 2'1 | 0'0 | 2'1 | 11040 | 44'6 | 0'0 | 44'6 | ... | ... | -0.771591 |
| 0.117376 | ... | ... | 1'7 | 0'0 | 1'7 | 11060 | 46'5 | 0'0 | 46'5 | ... | ... | -0.778371 |
| 0.109615 | ... | ... | 1'6 | 0'0 | 1'6 | 11080 | 48'4 | 0'0 | 48'4 | ... | ... | -0.784884 |
| 0.111274 | 1'7 | 1'7 | 1'5 | 0'2 | 1'7 | 11100 | 50'3 | 0'0 | 50'3 | ... | ... | -0.791153 |
| 0.094668 | ... | ... | 1'4 | 0'0 | 1'4 | 11120 | 52'2 | 0'0 | 52'2 | ... | ... | -0.797197 |
| 0.087417 | ... | ... | 1'3 | 0'0 | 1'3 | 11140 | 54'1 | 0'0 | 54'1 | ... | ... | -0.803035 |
| 0.085308 | ... | ... | 1'3 | 0'0 | 1'3 | 11160 | 56'0 | 0'0 | 56'0 | ... | ... | -0.808681 |
| 0.078377 | ... | ... | 1'2 | 0'0 | 1'2 | 11180 | 57'7 | 0'0 | 57'7 | ... | ... | -0.814152 |
| 0.071504 | ... | ... | 1'1 | 0'0 | 1'1 | 11200 | 59'7 | 0'0 | 59'7 | ... | ... | -0.817321 |
| 0.06991 | ... | ... | 1'1 | 0'0 | 1'1 | 11220 | 61'6 | 0'0 | 61'6 | ... | ... | -0.822461 |
| 0.063242 | ... | ... | 1'0 | 0'0 | 1'0 | 11240 | 63'6 | 0'0 | 63'6 | ... | ... | -0.825327 |
| 0.054255 | ... | ... | 0'7 | 0'0 | 0'7 | 11300 | 69'4 | 0'0 | 69'4 | ... | ... | -0.837387 |
| 0.038967 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 79'2 | 0'0 | 79'2 | ... | ... | -0.852486 |
| 0.030431 | ... | ... | 0'4 | 0'0 | 0'4 | 11500 | 89'1 | 0'0 | 89'1 | ... | ... | -0.863443 |
| 0.02274 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 99'0 | 0'0 | 99'0 | ... | ... | -0.872881 |
| 0.015544 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 109'0 | 0'0 | 109'0 | ... | ... | -0.879209 |
| 0.014554 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 118'7 | 0'0 | 118'7 | ... | ... | -0.886559 |
| 0.013705 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 128'7 | 0'0 | 128'7 | ... | ... | -0.891316 |
| 0.007482 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 138'7 | 0'0 | 138'7 | ... | ... | -0.895529 |
| 0.007096 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 148'6 | 0'0 | 148'6 | ... | ... | -0.900996 |
| 0.006754 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 158'6 | 0'0 | 158'6 | ... | ... | -0.904326 |
| 0.006451 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 168'6 | 0'0 | 168'6 | ... | ... | -0.907335 |
| 0.006177 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 178'6 | 0'0 | 178'6 | ... | ... | -0.91007 |
| 0.005931 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 188'6 | 0'0 | 188'6 | ... | ... | -0.912568 |
| 0.005708 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 198'6 | 0'0 | 198'6 | ... | ... | -0.914859 |
| 0.005504 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 208'6 | 0'0 | 208'6 | ... | ... | -0.916968 |
| 0.005317 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 218'6 | 0'0 | 218'6 | ... | ... | -0.918918 |
| 0.005146 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 228'6 | 0'0 | 228'6 | ... | ... | -0.920726 |
| 0.004988 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 238'6 | 0'0 | 238'6 | ... | ... | -0.922406 |
| 0.00484 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 248'6 | 0'0 | 248'6 | ... | ... | -0.923973 |
| 0.004703 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 258'6 | 0'0 | 258'6 | ... | ... | -0.925438 |
| 0.004576 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 268'6 | 0'0 | 268'6 | ... | ... | -0.92681 |
| 0.004458 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 278'6 | 0'0 | 278'6 | ... | ... | -0.928099 |
| 0.004347 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 288'6 | 0'0 | 288'6 | ... | ... | -0.929311 |
| 0.004242 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 298'6 | 0'0 | 298'6 | ... | ... | -0.930454 |
| 0.004144 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 308'6 | 0'0 | 308'6 | ... | ... | -0.931533 |
| 0.004052 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 318'6 | 0'0 | 318'6 | ... | ... | -0.932553 |
| 0.003965 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 328'6 | 0'0 | 328'6 | ... | ... | -0.93352 |
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.