Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996714 | ... | ... | 259'4 | 0'0 | 259'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003491 |
| 0.996714 | ... | ... | 249'4 | 0'0 | 249'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003629 |
| 0.996714 | ... | ... | 239'4 | 0'0 | 239'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003777 |
| 0.996714 | ... | ... | 229'4 | 0'0 | 229'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003936 |
| 0.996714 | ... | ... | 219'4 | 0'0 | 219'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004107 |
| 0.996714 | ... | ... | 209'4 | 0'0 | 209'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004293 |
| 0.996714 | ... | ... | 199'4 | 0'0 | 199'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004495 |
| 0.996714 | ... | ... | 189'4 | 0'0 | 189'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004716 |
| 0.996714 | ... | ... | 179'4 | 0'0 | 179'4 | 8700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.004956 |
| 0.996714 | ... | ... | 169'4 | 0'0 | 169'4 | 8800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.005223 |
| 0.996714 | ... | ... | 159'4 | 0'0 | 159'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005518 |
| 0.996714 | ... | ... | 149'4 | 0'0 | 149'4 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010129 |
| 0.996714 | ... | ... | 139'4 | 0'0 | 139'4 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010754 |
| 0.996714 | ... | ... | 129'5 | 0'0 | 129'5 | 9200 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.011459 |
| 0.996714 | ... | ... | 119'5 | 0'0 | 119'5 | 9300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016727 |
| 0.996714 | ... | ... | 109'6 | 0'0 | 109'6 | 9400 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.017968 |
| 0.996714 | ... | ... | 99'7 | 0'0 | 99'7 | 9500 | 0'5 | 0'1 | 0'4 | 0'5 | 0'4 | -0.028298 |
| 0.996714 | ... | ... | 90'0 | 0'0 | 90'0 | 9600 | 0'5 | 0'0 | 0'5 | 0'6 | 0'4 | -0.03071 |
| 0.996714 | ... | ... | 80'2 | 0'0 | 80'2 | 9700 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.042583 |
| 0.986787 | ... | ... | 70'5 | 0'0 | 70'5 | 9800 | 1'0 | -0'2 | 1'2 | 1'3 | 1'0 | -0.051422 |
| 0.951729 | ... | ... | 61'2 | 0'0 | 61'2 | 9900 | 1'5 | -0'2 | 1'7 | 2'1 | 1'5 | -0.078577 |
| 0.923395 | ... | ... | 55'7 | 0'0 | 55'7 | 9960 | 2'1 | -0'3 | 2'4 | 2'7 | 2'1 | -0.099172 |
| 0.912979 | ... | ... | 54'1 | 0'0 | 54'1 | 9980 | 2'2 | -0'4 | 2'6 | 3'1 | 2'2 | -0.105031 |
| 0.902783 | ... | ... | 52'3 | 0'0 | 52'3 | 10000 | 2'4 | -0'4 | 3'0 | 3'3 | 2'3 | -0.114379 |
| 0.892717 | ... | ... | 50'5 | 0'0 | 50'5 | 10020 | 2'6 | -0'4 | 3'2 | 3'6 | 2'5 | -0.123717 |
| 0.88271 | ... | ... | 48'7 | 0'0 | 48'7 | 10040 | 3'0 | -0'4 | 3'4 | 4'1 | 2'7 | -0.133087 |
| 0.869298 | ... | ... | 47'2 | 0'0 | 47'2 | 10060 | 3'3 | -0'4 | 3'7 | 4'1 | 3'1 | -0.145418 |
| 0.859374 | ... | ... | 45'4 | 0'0 | 45'4 | 10080 | 4'0 | -0'1 | 4'1 | 4'5 | 4'0 | -0.162863 |
| 0.89006 | 42'3 | 42'3 | 43'7 | -1'4 | 42'3 | 10100 | 3'6 | -0'6 | 4'4 | 5'2 | 3'6 | -0.161747 |
| 0.830494 | ... | ... | 42'3 | 0'0 | 42'3 | 10120 | 5'0 | 0'0 | 5'0 | ... | ... | -0.191019 |
| 0.817739 | ... | ... | 40'6 | 0'0 | 40'6 | 10140 | 5'7 | 0'4 | 5'3 | 5'7 | 5'6 | -0.21081 |
| 0.802496 | ... | ... | 39'2 | 0'0 | 39'2 | 10160 | 5'5 | -0'2 | 5'7 | 6'0 | 5'5 | -0.212329 |
| 0.787471 | ... | ... | 37'6 | 0'0 | 37'6 | 10180 | 6'1 | -0'2 | 6'3 | 7'0 | 6'1 | -0.226235 |
| 0.848702 | 38'3 | 33'0 | 36'2 | -3'2 | 33'0 | 10200 | 5'6 | -1'1 | 6'7 | 7'6 | 5'6 | -0.226623 |
| 0.757724 | ... | ... | 34'6 | 0'0 | 34'6 | 10220 | 7'1 | -0'2 | 7'3 | 8'3 | 7'1 | -0.253976 |
| 0.741043 | ... | ... | 33'3 | 0'0 | 33'3 | 10240 | 8'5 | 0'5 | 8'0 | 9'0 | 8'5 | -0.27969 |
| 0.724558 | ... | ... | 32'0 | 0'0 | 32'0 | 10260 | 8'2 | -0'3 | 8'5 | 9'6 | 8'2 | -0.283441 |
| 0.701033 | 31'2 | 31'2 | 30'5 | 0'5 | 31'2 | 10280 | 9'0 | -0'2 | 9'2 | 9'0 | 9'0 | -0.300208 |
| 0.708326 | 27'7 | 27'7 | 29'3 | -1'4 | 27'7 | 10300 | 8'6 | -1'1 | 9'7 | 10'6 | 8'6 | -0.306826 |
| 0.699804 | 25'6 | 25'6 | 28'0 | -2'2 | 25'6 | 10320 | 11'7 | 1'2 | 10'5 | 11'7 | 11'7 | -0.343515 |
| 0.649768 | 27'5 | 27'5 | 26'6 | 0'7 | 27'5 | 10340 | 11'3 | 0'0 | 11'3 | ... | ... | -0.350224 |
| 0.639407 | ... | ... | 25'4 | 0'0 | 25'4 | 10360 | 13'0 | 0'7 | 12'1 | 13'5 | 13'0 | -0.371511 |
| 0.636594 | 22'2 | 22'2 | 24'3 | -2'1 | 22'2 | 10380 | 12'5 | -0'2 | 12'7 | 12'5 | 12'5 | -0.38109 |
| 0.601389 | 23'5 | 20'7 | 23'2 | 0'3 | 23'5 | 10400 | 12'0 | -1'6 | 13'6 | 15'4 | 12'0 | -0.390604 |
| 0.581138 | 23'7 | 23'2 | 22'1 | 1'1 | 23'2 | 10420 | 13'4 | -1'1 | 14'5 | 16'2 | 13'2 | -0.411707 |
| 0.566808 | 21'2 | 20'1 | 21'0 | 0'2 | 21'2 | 10440 | 15'4 | 0'0 | 15'4 | 17'2 | 15'4 | -0.432591 |
| 0.547584 | 21'0 | 19'3 | 20'0 | 1'0 | 21'0 | 10460 | 15'1 | -1'3 | 16'4 | 17'6 | 15'1 | -0.447021 |
| 0.532287 | 18'1 | 16'6 | 19'0 | -0'7 | 18'1 | 10480 | 17'4 | 0'0 | 17'4 | 19'0 | 17'4 | -0.466336 |
| 0.513496 | 18'3 | 15'5 | 18'0 | 0'2 | 18'2 | 10500 | 17'1 | -1'3 | 18'4 | 20'5 | 17'0 | -0.483254 |
| 0.493758 | 15'4 | 14'2 | 17'1 | -1'5 | 15'4 | 10520 | 18'1 | -1'4 | 19'5 | 19'5 | 18'1 | -0.501332 |
| 0.479528 | 17'0 | 15'1 | 16'1 | 0'7 | 17'0 | 10540 | 20'7 | 0'2 | 20'5 | 23'1 | 20'7 | -0.515967 |
| 0.460831 | 15'4 | 13'1 | 15'3 | 0'1 | 15'4 | 10560 | 21'7 | 0'0 | 21'7 | ... | ... | -0.53258 |
| 0.438627 | 13'4 | 13'1 | 14'4 | -1'0 | 13'4 | 10580 | 24'7 | 1'7 | 23'0 | 24'7 | 23'5 | -0.542686 |
| 0.427208 | 14'7 | 11'6 | 13'6 | 0'2 | 14'0 | 10600 | 22'7 | -1'3 | 24'2 | 25'0 | 21'6 | -0.57122 |
| 0.411348 | 13'3 | 12'0 | 13'0 | 0'3 | 13'3 | 10620 | 27'5 | 2'1 | 25'4 | 27'5 | 27'5 | -0.570265 |
| 0.385098 | 12'6 | 10'5 | 12'2 | -1'0 | 11'2 | 10640 | 26'6 | 0'0 | 26'6 | ... | ... | -0.595936 |
| 0.380436 | 12'1 | 10'6 | 11'5 | 0'4 | 12'1 | 10660 | 28'1 | 0'0 | 28'1 | ... | ... | -0.61061 |
| 0.359966 | 11'3 | 9'3 | 11'0 | -0'1 | 10'7 | 10680 | 28'4 | -0'7 | 29'3 | 28'4 | 28'4 | -0.633045 |
| 0.349093 | 11'3 | 8'4 | 10'3 | 0'3 | 10'6 | 10700 | 30'6 | 0'0 | 30'6 | ... | ... | -0.640489 |
| 0.323398 | 9'1 | 9'1 | 9'6 | -0'5 | 9'1 | 10720 | 32'2 | 0'0 | 32'2 | ... | ... | -0.653698 |
| 0.313343 | 9'0 | 8'3 | 9'2 | -0'2 | 9'0 | 10740 | 33'5 | 0'0 | 33'5 | ... | ... | -0.667898 |
| 0.300866 | ... | ... | 8'5 | 0'0 | 8'5 | 10760 | 35'1 | 0'0 | 35'1 | ... | ... | -0.680769 |
| 0.290287 | 8'3 | 7'1 | 8'1 | 0'2 | 8'3 | 10780 | 36'5 | 0'0 | 36'5 | ... | ... | -0.693488 |
| 0.276786 | 8'7 | 6'2 | 7'5 | 0'2 | 7'7 | 10800 | 38'1 | 0'0 | 38'1 | ... | ... | -0.70609 |
| 0.263326 | 7'3 | 6'4 | 7'2 | 0'1 | 7'3 | 10820 | 39'5 | 0'0 | 39'5 | ... | ... | -0.718611 |
| 0.247943 | ... | ... | 6'6 | 0'0 | 6'6 | 10840 | 41'2 | 0'0 | 41'2 | ... | ... | -0.729438 |
| 0.238351 | 6'4 | 6'4 | 6'3 | 0'1 | 6'4 | 10860 | 42'6 | 0'0 | 42'6 | ... | ... | -0.741809 |
| 0.224861 | 6'0 | 4'7 | 6'0 | 0'0 | 6'0 | 10880 | 44'3 | 0'0 | 44'3 | ... | ... | -0.752385 |
| 0.215649 | 6'1 | 5'0 | 5'5 | 0'1 | 5'6 | 10900 | 46'0 | 0'0 | 46'0 | ... | ... | -0.762844 |
| 0.202093 | 5'2 | 4'3 | 5'2 | 0'0 | 5'2 | 10920 | 47'5 | 0'0 | 47'5 | ... | ... | -0.773209 |
| 0.193139 | 5'0 | 4'7 | 5'0 | 0'0 | 5'0 | 10940 | 49'3 | 0'0 | 49'3 | ... | ... | -0.781493 |
| 0.181868 | 5'0 | 4'2 | 4'6 | -0'1 | 4'5 | 10960 | 51'0 | 0'0 | 51'0 | ... | ... | -0.791669 |
| 0.173127 | 5'2 | 3'6 | 4'3 | 0'0 | 4'3 | 10980 | 52'6 | 0'0 | 52'6 | ... | ... | -0.799677 |
| 0.159096 | 4'2 | 3'3 | 4'1 | -0'2 | 3'7 | 11000 | 54'4 | 0'0 | 54'4 | ... | ... | -0.80755 |
| 0.153182 | 3'6 | 3'2 | 3'7 | -0'1 | 3'6 | 11020 | 56'2 | 0'0 | 56'2 | ... | ... | -0.815305 |
| 0.138726 | 4'2 | 3'2 | 3'5 | -0'3 | 3'2 | 11040 | 58'0 | 0'0 | 58'0 | ... | ... | -0.822958 |
| 0.138976 | 3'3 | 3'0 | 3'4 | -0'1 | 3'3 | 11060 | 59'7 | 0'0 | 59'7 | ... | ... | -0.828197 |
| 0.124382 | 3'5 | 2'6 | 3'2 | -0'3 | 2'7 | 11080 | 61'5 | 0'0 | 61'5 | ... | ... | -0.835632 |
| 0.122067 | 2'7 | 2'5 | 3'1 | -0'2 | 2'7 | 11100 | 63'3 | 0'0 | 63'3 | ... | ... | -0.843008 |
| 0.096392 | 2'5 | 2'0 | 2'3 | -0'1 | 2'2 | 11200 | 72'5 | 0'0 | 72'5 | ... | ... | -0.86878 |
| 0.075803 | 1'6 | 1'5 | 1'7 | -0'1 | 1'6 | 11300 | 82'1 | 0'0 | 82'1 | ... | ... | -0.887273 |
| 0.059995 | 1'3 | 1'3 | 1'4 | -0'1 | 1'3 | 11400 | 91'6 | 0'0 | 91'6 | ... | ... | -0.901415 |
| 0.048846 | 1'3 | 1'1 | 1'2 | -0'1 | 1'1 | 11500 | 101'4 | 0'0 | 101'4 | ... | ... | -0.911577 |
| 0.042248 | ... | ... | 1'0 | 0'0 | 1'0 | 11600 | 111'2 | 0'0 | 111'2 | ... | ... | -0.920724 |
| 0.032411 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 11700 | 121'1 | 0'0 | 121'1 | ... | ... | -0.926464 |
| 0.030713 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 11800 | 131'0 | 0'0 | 131'0 | ... | ... | -0.931617 |
| 0.025522 | 0'6 | 0'5 | 0'5 | 0'0 | 0'5 | 11900 | 140'7 | 0'0 | 140'7 | ... | ... | -0.936287 |
| 0.024353 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 12000 | 150'7 | 0'0 | 150'7 | ... | ... | -0.938154 |
| 0.019684 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 12100 | 160'6 | 0'0 | 160'6 | ... | ... | -0.942119 |
| 0.018882 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 12200 | 170'5 | 0'0 | 170'5 | ... | ... | -0.945791 |
| 0.014538 | ... | ... | 0'3 | 0'0 | 0'3 | 12300 | 180'5 | 0'0 | 180'5 | ... | ... | -0.946963 |
| 0.014002 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 190'5 | 0'0 | 190'5 | ... | ... | -0.948018 |
| 0.013513 | ... | ... | 0'3 | 0'0 | 0'3 | 12500 | 200'5 | 0'0 | 200'5 | ... | ... | -0.948972 |
| 0.009482 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 210'4 | 0'0 | 210'4 | ... | ... | -0.951875 |
| 0.009177 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 220'4 | 0'0 | 220'4 | ... | ... | -0.952603 |
| 0.004779 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 250'4 | 0'0 | 250'4 | ... | ... | -0.954436 |
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.