Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998434 | ... | ... | 246'2 | 0'0 | 246'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003523 |
| 0.998434 | ... | ... | 216'2 | 0'0 | 216'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003973 |
| 0.998434 | ... | ... | 206'2 | 0'0 | 206'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004146 |
| 0.998434 | ... | ... | 196'2 | 0'0 | 196'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004334 |
| 0.998434 | ... | ... | 186'2 | 0'0 | 186'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004539 |
| 0.998434 | ... | ... | 176'2 | 0'0 | 176'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004762 |
| 0.998434 | ... | ... | 166'2 | 0'0 | 166'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005006 |
| 0.998434 | ... | ... | 156'2 | 0'0 | 156'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005277 |
| 0.998434 | ... | ... | 146'2 | 0'0 | 146'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005576 |
| 0.998434 | ... | ... | 136'2 | 0'0 | 136'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00591 |
| 0.998434 | ... | ... | 126'2 | 0'0 | 126'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006287 |
| 0.998434 | ... | ... | 116'2 | 0'0 | 116'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006713 |
| 0.998434 | ... | ... | 106'2 | 0'0 | 106'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007202 |
| 0.998434 | ... | ... | 96'2 | 0'0 | 96'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007767 |
| 0.998434 | ... | ... | 86'3 | 0'0 | 86'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014471 |
| 0.998434 | ... | ... | 76'4 | 0'0 | 76'4 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015789 |
| 0.998434 | ... | ... | 66'5 | 0'0 | 66'5 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.023549 |
| 0.998434 | ... | ... | 62'5 | 0'0 | 62'5 | 9940 | 0'4 | 0'0 | 0'4 | ... | ... | -0.030255 |
| 0.998434 | ... | ... | 60'6 | 0'0 | 60'6 | 9960 | 0'4 | 0'0 | 0'4 | ... | ... | -0.030887 |
| 0.998434 | ... | ... | 58'6 | 0'0 | 58'6 | 9980 | 0'5 | 0'0 | 0'5 | ... | ... | -0.036991 |
| 0.998434 | ... | ... | 56'7 | 0'0 | 56'7 | 10000 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.032239 |
| 0.998434 | ... | ... | 55'0 | 0'0 | 55'0 | 10020 | 0'6 | 0'0 | 0'6 | ... | ... | -0.04387 |
| 0.998434 | ... | ... | 53'0 | 0'0 | 53'0 | 10040 | 0'7 | 0'0 | 0'7 | ... | ... | -0.049856 |
| 0.998434 | ... | ... | 51'1 | 0'0 | 51'1 | 10060 | 1'0 | 0'0 | 1'0 | ... | ... | -0.055793 |
| 0.998434 | ... | ... | 49'2 | 0'0 | 49'2 | 10080 | 1'1 | 0'0 | 1'1 | ... | ... | -0.061718 |
| 0.998434 | ... | ... | 47'4 | 0'0 | 47'4 | 10100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.067662 |
| 0.998434 | ... | ... | 45'5 | 0'0 | 45'5 | 10120 | 1'4 | 0'0 | 1'4 | ... | ... | -0.07784 |
| 0.998434 | ... | ... | 43'7 | 0'0 | 43'7 | 10140 | 1'5 | 0'0 | 1'5 | ... | ... | -0.083807 |
| 0.998434 | ... | ... | 42'0 | 0'0 | 42'0 | 10160 | 1'7 | 0'0 | 1'7 | ... | ... | -0.09374 |
| 0.998434 | ... | ... | 40'2 | 0'0 | 40'2 | 10180 | 1'1 | -1'0 | 2'1 | 1'1 | 1'1 | -0.069782 |
| 0.998434 | ... | ... | 38'4 | 0'0 | 38'4 | 10200 | 1'2 | -1'1 | 2'3 | 1'4 | 1'1 | -0.076686 |
| 0.998434 | ... | ... | 36'7 | 0'0 | 36'7 | 10220 | 1'4 | -1'1 | 2'5 | 1'5 | 1'3 | -0.088332 |
| 0.998434 | ... | ... | 35'1 | 0'0 | 35'1 | 10240 | 1'6 | -1'2 | 3'0 | 1'6 | 1'4 | -0.099733 |
| 0.998434 | ... | ... | 33'4 | 0'0 | 33'4 | 10260 | 2'0 | -1'3 | 3'3 | 2'0 | 2'0 | -0.110992 |
| 0.998434 | ... | ... | 31'7 | 0'0 | 31'7 | 10280 | 2'1 | -1'5 | 3'6 | 2'2 | 2'0 | -0.118293 |
| 0.998434 | ... | ... | 30'3 | 0'0 | 30'3 | 10300 | 2'3 | -1'6 | 4'1 | 3'5 | 2'1 | -0.129709 |
| 0.998434 | ... | ... | 28'7 | 0'0 | 28'7 | 10320 | 2'6 | -1'7 | 4'5 | 2'6 | 2'5 | -0.144765 |
| 0.998434 | ... | ... | 27'3 | 0'0 | 27'3 | 10340 | 3'0 | -2'1 | 5'1 | 3'2 | 3'0 | -0.156244 |
| 0.998434 | ... | ... | 25'7 | 0'0 | 25'7 | 10360 | 3'2 | -2'3 | 5'5 | 3'2 | 3'2 | -0.167934 |
| 0.998434 | ... | ... | 24'4 | 0'0 | 24'4 | 10380 | 5'4 | -0'6 | 6'2 | 5'4 | 5'4 | -0.22113 |
| 0.843758 | 31'5 | 31'5 | 23'1 | 8'4 | 31'5 | 10400 | 4'0 | -2'7 | 6'7 | 6'2 | 4'0 | -0.198038 |
| 0.998434 | ... | ... | 21'7 | 0'0 | 21'7 | 10420 | 7'5 | 0'0 | 7'5 | ... | ... | -0.266431 |
| 0.998434 | ... | ... | 20'4 | 0'0 | 20'4 | 10440 | 8'2 | 0'0 | 8'2 | ... | ... | -0.281841 |
| 0.998434 | ... | ... | 19'2 | 0'0 | 19'2 | 10460 | 6'2 | -2'6 | 9'0 | 6'2 | 6'2 | -0.263586 |
| 0.998434 | ... | ... | 18'1 | 0'0 | 18'1 | 10480 | 6'2 | -3'5 | 9'7 | 6'2 | 6'2 | -0.272836 |
| 0.707625 | 26'0 | 22'3 | 16'7 | 9'1 | 26'0 | 10500 | 6'4 | -4'1 | 10'5 | 7'3 | 6'3 | -0.286755 |
| 0.683677 | 25'0 | 16'5 | 15'6 | 9'2 | 25'0 | 10520 | 7'3 | -4'1 | 11'4 | 8'2 | 7'3 | -0.309823 |
| 0.699444 | 21'0 | 15'5 | 14'5 | 6'3 | 21'0 | 10540 | 12'3 | 0'0 | 12'3 | ... | ... | -0.365704 |
| 0.82145 | 14'5 | 14'5 | 13'5 | 1'0 | 14'5 | 10560 | 8'5 | -4'6 | 13'3 | 9'2 | 8'4 | -0.348992 |
| 0.646277 | 18'6 | 13'7 | 12'5 | 6'1 | 18'6 | 10580 | 14'3 | 0'0 | 14'3 | ... | ... | -0.399497 |
| 0.616556 | 19'4 | 12'5 | 11'6 | 6'3 | 18'1 | 10600 | 10'5 | -4'7 | 15'4 | 12'6 | 9'4 | -0.394268 |
| 0.584214 | 18'4 | 16'3 | 10'7 | 7'5 | 18'4 | 10620 | 11'4 | -5'1 | 16'5 | 11'4 | 11'4 | -0.415372 |
| 0.568097 | 16'0 | 13'7 | 10'0 | 6'0 | 16'0 | 10640 | 11'0 | -6'6 | 17'6 | 13'3 | 11'0 | -0.431353 |
| 0.54912 | 13'2 | 12'7 | 9'2 | 4'0 | 13'2 | 10660 | 12'4 | -6'4 | 19'0 | 13'7 | 12'3 | -0.456051 |
| 0.520464 | 14'6 | 9'3 | 8'4 | 5'2 | 13'6 | 10680 | 12'6 | -7'4 | 20'2 | 12'6 | 12'6 | -0.478135 |
| 0.496137 | 13'1 | 9'2 | 7'7 | 4'6 | 12'5 | 10700 | 15'3 | -6'2 | 21'5 | 16'3 | 13'6 | -0.50014 |
| 0.473798 | 12'3 | 10'3 | 7'2 | 5'1 | 12'3 | 10720 | 15'4 | -7'3 | 22'7 | 16'5 | 15'4 | -0.5236 |
| 0.418187 | ... | ... | 6'5 | 0'0 | 6'5 | 10740 | 24'3 | 0'0 | 24'3 | ... | ... | -0.523346 |
| 0.430273 | 11'0 | 11'0 | 6'0 | 5'0 | 11'0 | 10760 | 25'6 | 0'0 | 25'6 | ... | ... | -0.536998 |
| 0.356119 | ... | ... | 5'4 | 0'0 | 5'4 | 10780 | 27'2 | 0'0 | 27'2 | ... | ... | -0.549929 |
| 0.386342 | 9'6 | 5'1 | 5'0 | 4'3 | 9'3 | 10800 | 28'6 | 0'0 | 28'6 | ... | ... | -0.562445 |
| 0.366131 | 8'6 | 8'6 | 4'5 | 4'1 | 8'6 | 10820 | 30'2 | 0'0 | 30'2 | ... | ... | -0.574593 |
| 0.329653 | 6'7 | 6'7 | 4'1 | 2'6 | 6'7 | 10840 | 31'7 | 0'0 | 31'7 | ... | ... | -0.58583 |
| 0.322896 | 7'2 | 6'7 | 3'6 | 3'4 | 7'2 | 10860 | 33'4 | 0'0 | 33'4 | ... | ... | -0.596668 |
| 0.298671 | 6'3 | 6'3 | 3'3 | 3'0 | 6'3 | 10880 | 35'1 | 0'0 | 35'1 | ... | ... | -0.607144 |
| 0.284462 | 6'1 | 5'2 | 3'1 | 3'0 | 6'1 | 10900 | 36'6 | 0'0 | 36'6 | ... | ... | -0.617293 |
| 0.240347 | 4'3 | 4'3 | 2'7 | 1'4 | 4'3 | 10920 | 38'4 | 0'0 | 38'4 | ... | ... | -0.626385 |
| 0.19506 | 3'0 | 3'0 | 2'4 | 0'4 | 3'0 | 10940 | 40'2 | 0'0 | 40'2 | ... | ... | -0.635132 |
| 0.175867 | 2'5 | 2'5 | 2'3 | 0'2 | 2'5 | 10960 | 42'0 | 0'0 | 42'0 | ... | ... | -0.643563 |
| 0.189073 | 3'2 | 3'2 | 2'1 | 1'1 | 3'2 | 10980 | 43'7 | 0'0 | 43'7 | ... | ... | -0.650859 |
| 0.202701 | 4'0 | 2'3 | 2'0 | 2'0 | 4'0 | 11000 | 45'5 | 0'0 | 45'5 | ... | ... | -0.658706 |
| 0.141659 | 2'1 | 2'1 | 1'6 | 0'3 | 2'1 | 11020 | 47'4 | 0'0 | 47'4 | ... | ... | -0.665417 |
| 0.15416 | 2'5 | 2'4 | 1'5 | 1'0 | 2'5 | 11040 | 49'3 | 0'0 | 49'3 | ... | ... | -0.671859 |
| 0.16092 | 3'0 | 1'6 | 1'4 | 1'4 | 3'0 | 11060 | 51'2 | 0'0 | 51'2 | ... | ... | -0.678054 |
| 0.124912 | 2'1 | 2'0 | 1'3 | 0'5 | 2'0 | 11080 | 40'5 | -12'4 | 53'1 | 40'5 | 40'5 | -0.87587 |
| 0.13002 | 2'2 | 1'7 | 1'2 | 1'0 | 2'2 | 11100 | 55'0 | 0'0 | 55'0 | ... | ... | -0.689772 |
| 0.113829 | 1'7 | 1'3 | 1'2 | 0'5 | 1'7 | 11120 | 56'7 | 0'0 | 56'7 | ... | ... | -0.695326 |
| 0.10171 | 1'5 | 1'2 | 1'1 | 0'4 | 1'5 | 11140 | 58'6 | 0'0 | 58'6 | ... | ... | -0.700695 |
| 0.094355 | 1'4 | 1'4 | 1'0 | 0'4 | 1'4 | 11160 | 60'6 | 0'0 | 60'6 | ... | ... | -0.704912 |
| 0.070962 | ... | ... | 1'0 | 0'0 | 1'0 | 11180 | 57'0 | -5'5 | 62'5 | 57'0 | 57'0 | -0.765395 |
| 0.089852 | 1'4 | 1'2 | 0'7 | 0'5 | 1'4 | 11200 | 58'1 | -6'4 | 64'5 | 58'1 | 58'1 | -0.780544 |
| 0.061768 | ... | ... | 0'7 | 0'0 | 0'7 | 11220 | 66'4 | 0'0 | 66'4 | ... | ... | -0.718534 |
| 0.054313 | ... | ... | 0'6 | 0'0 | 0'6 | 11240 | 68'4 | 0'0 | 68'4 | ... | ... | -0.72212 |
| 0.066788 | 1'1 | 0'6 | 0'5 | 0'4 | 1'1 | 11300 | 74'3 | 0'0 | 74'3 | ... | ... | -0.733104 |
| 0.04588 | 0'6 | 0'6 | 0'4 | 0'2 | 0'6 | 11400 | 84'1 | 0'0 | 84'1 | ... | ... | -0.749578 |
| 0.031391 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 11500 | 94'0 | 0'0 | 94'0 | ... | ... | -0.762892 |
| 0.023392 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 11600 | 104'0 | 0'0 | 104'0 | ... | ... | -0.773525 |
| 0.015954 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 113'7 | 0'0 | 113'7 | ... | ... | -0.783808 |
| 0.014904 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 123'7 | 0'0 | 123'7 | ... | ... | -0.792021 |
| 0.014006 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 133'7 | 0'0 | 133'7 | ... | ... | -0.799346 |
| 0.007638 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 143'6 | 0'0 | 143'6 | ... | ... | -0.806866 |
| 0.007233 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 153'6 | 0'0 | 153'6 | ... | ... | -0.812806 |
| 0.006876 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 163'6 | 0'0 | 163'6 | ... | ... | -0.81821 |
| 0.006559 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 173'6 | 0'0 | 173'6 | ... | ... | -0.823151 |
| 0.006275 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 183'6 | 0'0 | 183'6 | ... | ... | -0.82769 |
| 0.006019 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 193'6 | 0'0 | 193'6 | ... | ... | -0.831877 |
| 0.005787 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 203'6 | 0'0 | 203'6 | ... | ... | -0.835754 |
| 0.005577 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 213'6 | 0'0 | 213'6 | ... | ... | -0.839354 |
| 0.005383 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 223'6 | 0'0 | 223'6 | ... | ... | -0.84271 |
| 0.005206 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 233'6 | 0'0 | 233'6 | ... | ... | -0.845845 |
| 0.005044 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 243'6 | 0'0 | 243'6 | ... | ... | -0.848782 |
| 0.004892 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 253'6 | 0'0 | 253'6 | ... | ... | -0.85154 |
| 0.004751 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 263'6 | 0'0 | 263'6 | ... | ... | -0.854137 |
| 0.004621 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 273'6 | 0'0 | 273'6 | ... | ... | -0.856585 |
| 0.0045 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 283'6 | 0'0 | 283'6 | ... | ... | -0.858899 |
| 0.004386 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 293'6 | 0'0 | 293'6 | ... | ... | -0.861088 |
| 0.004279 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 303'6 | 0'0 | 303'6 | ... | ... | -0.863165 |
| 0.004178 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 313'6 | 0'0 | 313'6 | ... | ... | -0.865136 |
| 0.004084 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 323'6 | 0'0 | 323'6 | ... | ... | -0.867011 |
| 0.003995 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 333'6 | 0'0 | 333'6 | ... | ... | -0.868797 |
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.