Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995855 | ... | ... | 243'0 | 4'6 | 247'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003678 |
| 0.995782 | ... | ... | 213'0 | 4'6 | 217'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004167 |
| 0.995758 | ... | ... | 203'0 | 4'6 | 207'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004358 |
| 0.995734 | ... | ... | 193'0 | 4'6 | 197'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004566 |
| 0.99571 | ... | ... | 183'0 | 4'6 | 187'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004792 |
| 0.991759 | ... | ... | 173'0 | 4'7 | 177'7 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00504 |
| 0.991495 | ... | ... | 163'0 | 4'7 | 167'7 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005315 |
| 0.991203 | ... | ... | 153'1 | 4'6 | 157'7 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005619 |
| 0.99088 | ... | ... | 143'1 | 4'6 | 147'7 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005959 |
| 0.990516 | ... | ... | 133'1 | 4'6 | 137'7 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006343 |
| 0.990103 | ... | ... | 123'1 | 4'6 | 127'7 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006778 |
| 0.989631 | ... | ... | 113'1 | 4'6 | 117'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007277 |
| 0.989084 | ... | ... | 103'1 | 4'6 | 107'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007856 |
| 0.988441 | ... | ... | 93'1 | 4'6 | 97'7 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008537 |
| 0.987671 | ... | ... | 83'1 | 4'6 | 87'7 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009352 |
| 0.986733 | ... | ... | 73'1 | 4'6 | 77'7 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010344 |
| 0.985812 | ... | ... | 65'1 | 4'6 | 69'7 | 9880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011311 |
| 0.985553 | ... | ... | 63'1 | 4'6 | 67'7 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011585 |
| 0.985281 | ... | ... | 61'1 | 4'6 | 65'7 | 9920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011873 |
| 0.984994 | ... | ... | 59'1 | 4'6 | 63'7 | 9940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012177 |
| 0.984691 | ... | ... | 57'1 | 4'6 | 61'7 | 9960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012495 |
| 0.984369 | ... | ... | 55'1 | 4'6 | 59'7 | 9980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012832 |
| 0.984027 | ... | ... | 53'1 | 4'6 | 57'7 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013189 |
| 0.983664 | ... | ... | 51'1 | 4'6 | 55'7 | 10020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013571 |
| 0.98328 | ... | ... | 49'1 | 4'6 | 53'7 | 10040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013976 |
| 0.98287 | ... | ... | 47'1 | 4'6 | 51'7 | 10060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014405 |
| 0.98243 | ... | ... | 45'1 | 4'6 | 49'7 | 10080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014863 |
| 0.981957 | ... | ... | 43'1 | 4'6 | 47'7 | 10100 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | -0.015358 |
| 0.981449 | ... | ... | 41'1 | 4'6 | 45'7 | 10120 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.015888 |
| 0.980904 | ... | ... | 39'2 | 4'5 | 43'7 | 10140 | 0'1 | -0'1 | 0'2 | ... | ... | -0.016457 |
| 0.980313 | ... | ... | 37'2 | 4'5 | 41'7 | 10160 | 0'1 | -0'1 | 0'2 | ... | ... | -0.017072 |
| 0.979668 | ... | ... | 35'3 | 4'4 | 39'7 | 10180 | 0'1 | -0'2 | 0'3 | 0'2 | 0'2 | -0.017745 |
| 0.978966 | ... | ... | 33'3 | 4'4 | 37'7 | 10200 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.030866 |
| 0.965725 | ... | ... | 31'4 | 4'4 | 36'0 | 10220 | 0'2 | -0'2 | 0'4 | ... | ... | -0.032143 |
| 0.964356 | ... | ... | 29'5 | 4'3 | 34'0 | 10240 | 0'2 | -0'3 | 0'5 | 0'3 | 0'2 | -0.033541 |
| 0.951499 | ... | ... | 27'6 | 4'3 | 32'1 | 10260 | 0'3 | -0'3 | 0'6 | 0'5 | 0'3 | -0.046652 |
| 0.938979 | ... | ... | 25'7 | 4'3 | 30'2 | 10280 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | -0.059355 |
| 0.936121 | 20'5 | 20'5 | 24'1 | 4'1 | 28'2 | 10300 | 0'4 | -0'5 | 1'1 | 0'7 | 0'4 | -0.062243 |
| 0.922834 | ... | ... | 22'3 | 4'0 | 26'3 | 10320 | 0'6 | -0'5 | 1'3 | 0'5 | 0'5 | -0.084932 |
| 0.900422 | ... | ... | 20'5 | 4'0 | 24'5 | 10340 | 0'7 | -0'6 | 1'5 | 1'5 | 1'1 | -0.098275 |
| 0.886514 | ... | ... | 19'0 | 3'6 | 22'6 | 10360 | 1'0 | -1'0 | 2'0 | 1'5 | 1'5 | -0.112277 |
| 0.864059 | ... | ... | 17'3 | 3'5 | 21'0 | 10380 | 1'2 | -1'1 | 2'3 | 2'6 | 1'7 | -0.134856 |
| 0.841272 | 17'2 | 14'0 | 15'6 | 3'4 | 19'2 | 10400 | 1'4 | -1'2 | 2'6 | 3'0 | 1'3 | -0.157745 |
| 0.811525 | 17'4 | 17'4 | 14'2 | 3'3 | 17'5 | 10420 | 1'7 | -1'3 | 3'2 | 2'7 | 1'5 | -0.187598 |
| 0.781654 | ... | ... | 12'7 | 3'1 | 16'0 | 10440 | 2'2 | -1'5 | 3'7 | 4'1 | 3'4 | -0.217554 |
| 0.750967 | ... | ... | 11'4 | 2'7 | 14'3 | 10460 | 2'5 | -1'7 | 4'4 | 4'5 | 2'5 | -0.248313 |
| 0.714743 | ... | ... | 10'2 | 2'5 | 12'7 | 10480 | 3'1 | -2'1 | 5'2 | 3'3 | 3'1 | -0.284604 |
| 0.674331 | 12'0 | 6'5 | 9'1 | 2'3 | 11'4 | 10500 | 3'6 | -2'3 | 6'1 | 7'5 | 3'4 | -0.325073 |
| 0.633426 | 9'1 | 7'3 | 8'0 | 2'1 | 10'1 | 10520 | 4'3 | -2'5 | 7'0 | 5'7 | 4'5 | -0.36602 |
| 0.587908 | 9'0 | 4'6 | 7'0 | 2'0 | 9'0 | 10540 | 5'2 | -2'6 | 8'0 | 7'6 | 7'6 | -0.41157 |
| 0.543577 | 4'1 | 4'1 | 6'1 | 1'5 | 7'6 | 10560 | 6'0 | -3'1 | 9'1 | 6'1 | 6'1 | -0.455919 |
| 0.497217 | 5'5 | 4'1 | 5'2 | 1'4 | 6'6 | 10580 | 7'0 | -3'2 | 10'2 | 8'3 | 8'3 | -0.502283 |
| 0.450605 | 6'4 | 3'6 | 4'4 | 1'2 | 5'6 | 10600 | 8'0 | -3'4 | 11'4 | 13'3 | 7'4 | -0.548887 |
| 0.404342 | 5'3 | 3'3 | 3'7 | 1'0 | 4'7 | 10620 | 9'1 | -3'6 | 12'7 | ... | ... | -0.595126 |
| 0.359754 | 2'4 | 2'4 | 3'2 | 0'7 | 4'1 | 10640 | 10'3 | -3'7 | 14'2 | ... | ... | -0.639678 |
| 0.318192 | 3'5 | 3'5 | 2'6 | 0'6 | 3'4 | 10660 | 11'6 | -4'0 | 15'6 | 13'1 | 11'4 | -0.681191 |
| 0.276621 | 2'6 | 1'4 | 2'2 | 0'5 | 2'7 | 10680 | 13'1 | -4'1 | 17'2 | ... | ... | -0.722697 |
| 0.239252 | 2'5 | 1'1 | 2'0 | 0'3 | 2'3 | 10700 | 14'5 | -4'2 | 18'7 | ... | ... | -0.759988 |
| 0.207603 | 2'1 | 0'7 | 1'5 | 0'3 | 2'0 | 10720 | 16'2 | -4'3 | 20'5 | ... | ... | -0.791554 |
| 0.17634 | 1'7 | 0'6 | 1'3 | 0'2 | 1'5 | 10740 | 17'7 | -4'4 | 22'3 | ... | ... | -0.822716 |
| 0.152312 | ... | ... | 1'2 | 0'1 | 1'3 | 10760 | 19'4 | -4'5 | 24'1 | ... | ... | -0.854294 |
| 0.12882 | 0'5 | 0'5 | 1'0 | 0'1 | 1'1 | 10780 | 21'3 | -4'5 | 26'0 | ... | ... | -0.870023 |
| 0.105331 | 1'0 | 0'3 | 0'7 | 0'0 | 0'7 | 10800 | 23'1 | -4'5 | 27'6 | 27'3 | 27'3 | -0.893367 |
| 0.091014 | 0'3 | 0'3 | 0'5 | 0'1 | 0'6 | 10820 | 25'0 | -4'5 | 29'5 | ... | ... | -0.907575 |
| 0.077198 | ... | ... | 0'5 | 0'0 | 0'5 | 10840 | 26'7 | -4'5 | 31'4 | ... | ... | -0.921263 |
| 0.063634 | ... | ... | 0'4 | 0'0 | 0'4 | 10860 | 28'6 | -4'6 | 33'4 | ... | ... | -0.934677 |
| 0.050038 | 0'2 | 0'2 | 0'3 | 0'0 | 0'3 | 10880 | 30'5 | -4'6 | 35'3 | ... | ... | -0.948084 |
| 0.047925 | 0'2 | 0'2 | 0'3 | 0'0 | 0'3 | 10900 | 32'5 | -4'6 | 37'3 | ... | ... | -0.950159 |
| 0.046012 | ... | ... | 0'3 | 0'0 | 0'3 | 10920 | 34'4 | -4'6 | 39'2 | ... | ... | -0.963309 |
| 0.033163 | ... | ... | 0'2 | 0'0 | 0'2 | 10940 | 36'4 | -4'6 | 41'2 | ... | ... | -0.964623 |
| 0.031931 | ... | ... | 0'2 | 0'0 | 0'2 | 10960 | 38'4 | -4'6 | 43'2 | ... | ... | -0.96582 |
| 0.030803 | ... | ... | 0'2 | 0'0 | 0'2 | 10980 | 40'4 | -4'6 | 45'2 | ... | ... | -0.966918 |
| 0.029764 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 11000 | 42'4 | -4'6 | 47'2 | ... | ... | -0.967926 |
| 0.028802 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 11020 | 44'3 | -4'6 | 49'1 | ... | ... | -0.980113 |
| 0.016578 | ... | ... | 0'1 | 0'0 | 0'1 | 11040 | 46'3 | -4'6 | 51'1 | ... | ... | -0.980634 |
| 0.016063 | ... | ... | 0'1 | 0'0 | 0'1 | 11060 | 48'3 | -4'6 | 53'1 | ... | ... | -0.98112 |
| 0.015584 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11080 | 50'3 | -4'6 | 55'1 | ... | ... | -0.981572 |
| 0.01514 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 52'3 | -4'6 | 57'1 | 57'4 | 57'4 | -0.981991 |
| 0.014725 | ... | ... | 0'1 | 0'0 | 0'1 | 11120 | 54'3 | -4'6 | 59'1 | ... | ... | -0.982381 |
| 0.014331 | ... | ... | 0'1 | 0'0 | 0'1 | 11140 | 56'3 | -4'6 | 61'1 | ... | ... | -0.982747 |
| 0.013961 | ... | ... | 0'1 | 0'0 | 0'1 | 11160 | 58'3 | -4'6 | 63'1 | ... | ... | -0.983092 |
| 0.013615 | ... | ... | 0'1 | 0'0 | 0'1 | 11180 | 60'3 | -4'6 | 65'1 | ... | ... | -0.983417 |
| 0.013289 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11200 | 62'3 | -4'6 | 67'1 | 67'1 | 67'1 | -0.983723 |
| 0.01298 | ... | ... | 0'1 | 0'0 | 0'1 | 11220 | 64'3 | -4'6 | 69'1 | ... | ... | -0.98401 |
| 0.012685 | ... | ... | 0'1 | 0'0 | 0'1 | 11240 | 66'3 | -4'6 | 71'1 | ... | ... | -0.98428 |
| 0.01189 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 72'3 | -4'6 | 77'1 | ... | ... | -0.985014 |
| 0.010793 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 82'3 | -4'6 | 87'1 | ... | ... | -0.986018 |
| 0.009908 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 92'3 | -4'6 | 97'1 | ... | ... | -0.98682 |
| 0.009177 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 102'3 | -4'6 | 107'1 | 106'2 | 106'2 | -0.987474 |
| 0.008561 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 112'3 | -4'6 | 117'1 | ... | ... | -0.988019 |
| 0.008036 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 122'3 | -4'6 | 127'1 | ... | ... | -0.988479 |
| 0.007581 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 132'3 | -4'6 | 137'1 | ... | ... | -0.988871 |
| 0.007184 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 142'3 | -4'6 | 147'1 | ... | ... | -0.98921 |
| 0.006833 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 152'3 | -4'6 | 157'1 | ... | ... | -0.989505 |
| 0.006521 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 162'3 | -4'5 | 167'0 | ... | ... | -0.989764 |
| 0.006241 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 172'3 | -4'5 | 177'0 | ... | ... | -0.989994 |
| 0.005989 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 182'2 | -4'6 | 187'0 | ... | ... | -0.994882 |
| 0.005761 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 192'2 | -4'6 | 197'0 | ... | ... | -0.99486 |
| 0.005553 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 202'2 | -4'6 | 207'0 | ... | ... | -0.994839 |
| 0.005362 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 212'2 | -4'6 | 217'0 | ... | ... | -0.994818 |
| 0.005187 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 222'2 | -4'6 | 227'0 | ... | ... | -0.994797 |
| 0.005027 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 232'2 | -4'6 | 237'0 | ... | ... | -0.994776 |
| 0.004877 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 242'2 | -4'6 | 247'0 | ... | ... | -0.994755 |
| 0.004738 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 252'2 | -4'6 | 257'0 | ... | ... | -0.994734 |
| 0.004609 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 262'2 | -4'6 | 267'0 | ... | ... | -0.994714 |
| 0.004489 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 272'2 | -4'6 | 277'0 | ... | ... | -0.994693 |
| 0.004376 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 282'2 | -4'6 | 287'0 | ... | ... | -0.994672 |
| 0.00427 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 292'2 | -4'6 | 297'0 | ... | ... | -0.994651 |
| 0.00417 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 302'2 | -4'6 | 307'0 | ... | ... | -0.994631 |
| 0.004077 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 312'2 | -4'6 | 317'0 | ... | ... | -0.99461 |
| 0.003988 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 322'2 | -4'6 | 327'0 | ... | ... | -0.99459 |
| 0.003905 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 332'2 | -4'6 | 337'0 | ... | ... | -0.994569 |
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.