Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988641 | ... | ... | 324'2 | -12'6 | 311'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002954 |
| 0.988575 | ... | ... | 314'2 | -12'6 | 301'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003054 |
| 0.988509 | ... | ... | 304'2 | -12'6 | 291'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00316 |
| 0.988443 | ... | ... | 294'2 | -12'6 | 281'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003273 |
| 0.988378 | ... | ... | 284'2 | -12'6 | 271'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003393 |
| 0.988313 | ... | ... | 274'2 | -12'6 | 261'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003521 |
| 0.988248 | ... | ... | 264'2 | -12'6 | 251'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003658 |
| 0.988183 | ... | ... | 254'2 | -12'6 | 241'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003805 |
| 0.988119 | ... | ... | 244'2 | -12'6 | 231'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003963 |
| 0.988055 | ... | ... | 234'2 | -12'6 | 221'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004133 |
| 0.987991 | ... | ... | 224'2 | -12'6 | 211'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004317 |
| 0.987927 | ... | ... | 214'2 | -12'6 | 201'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004517 |
| 0.987864 | ... | ... | 204'2 | -12'6 | 191'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004736 |
| 0.987801 | ... | ... | 194'2 | -12'6 | 181'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004975 |
| 0.987738 | ... | ... | 184'2 | -12'6 | 171'4 | 9500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.005239 |
| 0.987675 | ... | ... | 174'3 | -12'7 | 161'4 | 9600 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.005531 |
| 0.983921 | ... | ... | 164'3 | -12'6 | 151'5 | 9700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.010149 |
| 0.983588 | ... | ... | 154'3 | -12'6 | 141'5 | 9800 | 0'2 | 0'0 | 0'2 | 0'3 | 0'3 | -0.010768 |
| 0.983216 | ... | ... | 144'3 | -12'6 | 131'5 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015661 |
| 0.978647 | ... | ... | 134'4 | -12'6 | 121'6 | 10000 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.016727 |
| 0.977997 | ... | ... | 126'4 | -12'6 | 113'6 | 10080 | 0'3 | -0'1 | 0'4 | ... | ... | -0.017693 |
| 0.977823 | ... | ... | 124'5 | -12'7 | 111'6 | 10100 | 0'3 | -0'1 | 0'4 | 0'4 | 0'4 | -0.017953 |
| 0.973469 | ... | ... | 122'5 | -12'6 | 109'7 | 10120 | 0'4 | 0'0 | 0'4 | ... | ... | -0.022589 |
| 0.973216 | ... | ... | 120'5 | -12'6 | 107'7 | 10140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.022926 |
| 0.972955 | ... | ... | 118'5 | -12'6 | 105'7 | 10160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023274 |
| 0.972686 | ... | ... | 116'5 | -12'6 | 103'7 | 10180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023632 |
| 0.972407 | ... | ... | 114'5 | -12'6 | 101'7 | 10200 | 0'4 | 0'0 | 0'4 | 0'5 | 0'5 | -0.024003 |
| 0.97212 | ... | ... | 112'6 | -12'7 | 99'7 | 10220 | 0'4 | -0'1 | 0'5 | 0'5 | 0'5 | -0.024385 |
| 0.967558 | ... | ... | 110'6 | -12'6 | 98'0 | 10240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.029162 |
| 0.967177 | ... | ... | 108'6 | -12'6 | 96'0 | 10260 | 0'5 | 0'0 | 0'5 | ... | ... | -0.029637 |
| 0.966783 | ... | ... | 106'6 | -12'6 | 94'0 | 10280 | 0'5 | 0'0 | 0'5 | ... | ... | -0.030129 |
| 0.966375 | 103'0 | 103'0 | 104'6 | -12'6 | 92'0 | 10300 | 0'5 | 0'0 | 0'5 | 0'6 | 0'6 | -0.030638 |
| 0.961687 | ... | ... | 102'7 | -12'6 | 90'1 | 10320 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.035502 |
| 0.961172 | ... | ... | 100'7 | -12'6 | 88'1 | 10340 | 0'6 | 0'0 | 0'6 | ... | ... | -0.036117 |
| 0.960638 | ... | ... | 98'7 | -12'6 | 86'1 | 10360 | 0'6 | 0'0 | 0'6 | 0'7 | 0'7 | -0.036756 |
| 0.955856 | ... | ... | 96'7 | -12'5 | 84'2 | 10380 | 0'7 | 0'1 | 0'6 | 1'0 | 0'7 | -0.041689 |
| 0.955202 | 93'0 | 78'0 | 95'0 | -12'6 | 82'2 | 10400 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | -0.042449 |
| 0.95038 | ... | ... | 93'0 | -12'5 | 80'3 | 10420 | 0'7 | 0'0 | 0'7 | 1'1 | 1'1 | -0.043238 |
| 0.949596 | ... | ... | 91'0 | -12'5 | 78'3 | 10440 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.048297 |
| 0.9447 | ... | ... | 89'1 | -12'5 | 76'4 | 10460 | 1'0 | 0'0 | 1'0 | 1'3 | 1'3 | -0.049226 |
| 0.943772 | ... | ... | 87'1 | -12'5 | 74'4 | 10480 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | -0.054354 |
| 0.938771 | 83'0 | 65'6 | 85'1 | -12'4 | 72'5 | 10500 | 1'1 | 0'1 | 1'0 | 1'4 | 1'1 | -0.055437 |
| 0.937682 | ... | ... | 83'2 | -12'5 | 70'5 | 10520 | 1'2 | 0'1 | 1'1 | ... | ... | -0.06067 |
| 0.932544 | ... | ... | 81'2 | -12'4 | 68'6 | 10540 | 1'3 | 0'2 | 1'1 | ... | ... | -0.065915 |
| 0.927369 | ... | ... | 79'3 | -12'4 | 66'7 | 10560 | 1'3 | 0'1 | 1'2 | 1'6 | 1'5 | -0.0673 |
| 0.925964 | ... | ... | 77'3 | -12'4 | 64'7 | 10580 | 1'4 | 0'2 | 1'2 | 2'0 | 1'4 | -0.072712 |
| 0.920594 | ... | ... | 75'4 | -12'4 | 63'0 | 10600 | 1'5 | 0'2 | 1'3 | 2'2 | 1'4 | -0.078179 |
| 0.915149 | ... | ... | 73'5 | -12'4 | 61'1 | 10620 | 1'6 | 0'3 | 1'3 | 2'2 | 2'0 | -0.083719 |
| 0.909614 | ... | ... | 71'5 | -12'3 | 59'2 | 10640 | 1'7 | 0'3 | 1'4 | 2'3 | 1'6 | -0.089347 |
| 0.903971 | ... | ... | 69'6 | -12'3 | 57'3 | 10660 | 2'0 | 0'3 | 1'5 | 2'4 | 2'2 | -0.095078 |
| 0.894693 | ... | ... | 67'7 | -12'2 | 55'5 | 10680 | 2'1 | 0'3 | 1'6 | 2'6 | 2'1 | -0.100934 |
| 0.888831 | 52'3 | 52'3 | 66'0 | -12'2 | 53'6 | 10700 | 2'3 | 0'4 | 1'7 | 3'2 | 2'4 | -0.110362 |
| 0.879488 | ... | ... | 64'1 | -12'1 | 52'0 | 10720 | 2'4 | 0'4 | 2'0 | 2'6 | 2'4 | -0.116467 |
| 0.873323 | ... | ... | 62'2 | -12'1 | 50'1 | 10740 | 2'6 | 0'5 | 2'1 | 3'4 | 3'4 | -0.126003 |
| 0.863794 | ... | ... | 60'3 | -12'0 | 48'3 | 10760 | 3'0 | 0'6 | 2'2 | 4'0 | 3'5 | -0.135577 |
| 0.854184 | ... | ... | 58'4 | -11'7 | 46'5 | 10780 | 3'2 | 0'7 | 2'3 | 3'5 | 3'0 | -0.14523 |
| 0.844457 | 55'7 | 40'0 | 56'6 | -11'7 | 44'7 | 10800 | 3'4 | 1'0 | 2'4 | 4'5 | 2'4 | -0.154999 |
| 0.831802 | ... | ... | 54'7 | -11'5 | 43'2 | 10820 | 3'6 | 1'0 | 2'6 | ... | ... | -0.16492 |
| 0.821816 | ... | ... | 53'1 | -11'5 | 41'4 | 10840 | 4'1 | 1'1 | 3'0 | 5'3 | 4'1 | -0.177683 |
| 0.809056 | 33'4 | 33'4 | 51'3 | -11'4 | 39'7 | 10860 | 4'4 | 1'3 | 3'1 | 4'5 | 4'0 | -0.190447 |
| 0.796234 | ... | ... | 49'5 | -11'3 | 38'2 | 10880 | 4'7 | 1'4 | 3'3 | 5'6 | 4'2 | -0.203271 |
| 0.783295 | 36'5 | 30'7 | 47'7 | -11'2 | 36'5 | 10900 | 5'2 | 1'5 | 3'5 | 7'2 | 4'7 | -0.216209 |
| 0.76806 | ... | ... | 46'1 | -11'0 | 35'1 | 10920 | 5'5 | 1'6 | 3'7 | 6'4 | 5'6 | -0.229315 |
| 0.752858 | ... | ... | 44'3 | -10'6 | 33'5 | 10940 | 6'1 | 1'7 | 4'2 | 6'6 | 6'6 | -0.244634 |
| 0.737615 | 30'0 | 30'0 | 42'6 | -10'5 | 32'1 | 10960 | 6'5 | 2'1 | 4'4 | 8'4 | 6'1 | -0.259982 |
| 0.722261 | ... | ... | 41'1 | -10'4 | 30'5 | 10980 | 7'1 | 2'2 | 4'7 | 8'4 | 8'3 | -0.275431 |
| 0.706727 | 38'4 | 24'0 | 39'4 | -10'3 | 29'1 | 11000 | 7'6 | 2'4 | 5'2 | 10'1 | 5'6 | -0.292602 |
| 0.689526 | ... | ... | 37'7 | -10'1 | 27'6 | 11020 | 8'3 | 2'6 | 5'5 | 9'7 | 9'4 | -0.309738 |
| 0.672273 | ... | ... | 36'2 | -9'7 | 26'3 | 11040 | 9'0 | 2'7 | 6'1 | 10'6 | 10'2 | -0.326922 |
| 0.653773 | ... | ... | 34'6 | -9'5 | 25'1 | 11060 | 9'5 | 3'1 | 6'4 | 11'4 | 10'3 | -0.344235 |
| 0.635349 | 20'6 | 20'6 | 33'2 | -9'3 | 23'7 | 11080 | 10'3 | 3'3 | 7'0 | 11'7 | 11'7 | -0.362719 |
| 0.616908 | 22'0 | 18'0 | 31'6 | -9'1 | 22'5 | 11100 | 11'1 | 3'5 | 7'4 | 14'3 | 8'0 | -0.38121 |
| 0.598363 | 18'6 | 18'6 | 30'2 | -8'7 | 21'3 | 11120 | 11'7 | 3'6 | 8'1 | 14'6 | 13'4 | -0.399797 |
| 0.579114 | 16'0 | 16'0 | 28'7 | -8'5 | 20'2 | 11140 | 12'6 | 4'1 | 8'5 | 15'6 | 15'1 | -0.419081 |
| 0.559876 | 16'4 | 16'0 | 27'4 | -8'3 | 19'1 | 11160 | 13'5 | 4'3 | 9'2 | 17'1 | 14'3 | -0.438344 |
| 0.540558 | 15'1 | 14'7 | 26'1 | -8'1 | 18'0 | 11180 | 14'4 | 4'5 | 9'7 | 14'5 | 14'5 | -0.45768 |
| 0.521006 | 24'2 | 13'1 | 24'7 | -7'7 | 17'0 | 11200 | 15'4 | 4'7 | 10'5 | 20'0 | 12'4 | -0.47724 |
| 0.501487 | 14'4 | 13'1 | 23'5 | -7'5 | 16'0 | 11220 | 16'4 | 5'1 | 11'3 | 17'5 | 15'2 | -0.496761 |
| 0.481904 | 14'7 | 12'0 | 22'3 | -7'3 | 15'0 | 11240 | 17'4 | 5'3 | 12'1 | 20'4 | 18'0 | -0.516335 |
| 0.46256 | 12'0 | 12'0 | 21'2 | -7'1 | 14'1 | 11260 | 18'5 | 5'5 | 13'0 | 21'6 | 19'2 | -0.535663 |
| 0.443267 | 16'0 | 16'0 | 20'1 | -6'7 | 13'2 | 11280 | 19'6 | 5'7 | 13'7 | 21'6 | 16'3 | -0.554932 |
| 0.424622 | 15'0 | 9'4 | 19'0 | -6'4 | 12'4 | 11300 | 21'0 | 6'2 | 14'6 | 25'0 | 25'0 | -0.573544 |
| 0.406142 | 10'3 | 8'4 | 18'0 | -6'2 | 11'6 | 11320 | 22'1 | 6'3 | 15'6 | ... | ... | -0.592816 |
| 0.38774 | 10'2 | 8'6 | 16'7 | -5'7 | 11'0 | 11340 | 23'4 | 6'7 | 16'5 | ... | ... | -0.610338 |
| 0.369332 | 9'5 | 7'7 | 15'7 | -5'5 | 10'2 | 11360 | 24'6 | 7'1 | 17'5 | ... | ... | -0.628689 |
| 0.352097 | 8'6 | 7'5 | 15'0 | -5'3 | 9'5 | 11380 | 26'0 | 7'2 | 18'6 | 30'2 | 30'2 | -0.647122 |
| 0.334978 | 13'3 | 6'4 | 14'0 | -5'0 | 9'0 | 11400 | 27'3 | 7'5 | 19'6 | 32'7 | 28'7 | -0.664308 |
| 0.317901 | 6'5 | 6'5 | 13'1 | -4'6 | 8'3 | 11420 | 28'7 | 8'0 | 20'7 | ... | ... | -0.679907 |
| 0.300788 | 6'1 | 6'1 | 12'3 | -4'5 | 7'6 | 11440 | 30'2 | 8'1 | 22'1 | ... | ... | -0.69693 |
| 0.285387 | 7'1 | 5'6 | 11'5 | -4'3 | 7'2 | 11460 | 31'6 | 8'3 | 23'3 | ... | ... | -0.712239 |
| 0.270088 | 5'2 | 5'2 | 11'0 | -4'2 | 6'6 | 11480 | 33'2 | 8'5 | 24'5 | ... | ... | -0.727439 |
| 0.254824 | 9'7 | 4'3 | 10'2 | -4'0 | 6'2 | 11500 | 34'6 | 8'6 | 26'0 | 36'3 | 31'1 | -0.742592 |
| 0.241747 | 4'4 | 4'3 | 9'5 | -3'6 | 5'7 | 11520 | 36'2 | 8'7 | 27'3 | ... | ... | -0.757766 |
| 0.226507 | 8'1 | 4'2 | 9'1 | -3'6 | 5'3 | 11540 | 37'7 | 9'1 | 28'6 | ... | ... | -0.770674 |
| 0.213599 | 4'1 | 3'7 | 8'4 | -3'4 | 5'0 | 11560 | 39'4 | 9'2 | 30'2 | ... | ... | -0.783457 |
| 0.200757 | 4'2 | 4'2 | 8'0 | -3'3 | 4'5 | 11580 | 41'1 | 9'4 | 31'5 | ... | ... | -0.796164 |
| 0.187927 | 7'4 | 3'3 | 7'4 | -3'2 | 4'2 | 11600 | 42'6 | 9'5 | 33'1 | ... | ... | -0.808846 |
| 0.177923 | 3'4 | 3'1 | 7'0 | -3'0 | 4'0 | 11620 | 44'3 | 9'5 | 34'6 | ... | ... | -0.821557 |
| 0.165111 | 4'5 | 4'2 | 6'4 | -2'7 | 3'5 | 11640 | 46'1 | 9'7 | 36'2 | ... | ... | -0.831363 |
| 0.155285 | 3'3 | 2'4 | 6'1 | -2'6 | 3'3 | 11660 | 47'7 | 10'1 | 37'6 | ... | ... | -0.841039 |
| 0.145545 | 4'0 | 2'4 | 5'6 | -2'5 | 3'1 | 11680 | 49'5 | 10'2 | 39'3 | ... | ... | -0.850622 |
| 0.135853 | 3'6 | 2'2 | 5'3 | -2'4 | 2'7 | 11700 | 51'3 | 10'3 | 41'0 | ... | ... | -0.860145 |
| 0.129597 | 3'4 | 2'0 | ... | ... | 2'6 | 11720 | 53'1 | ... | ... | ... | ... | -0.869642 |
| 0.120032 | 3'1 | 1'7 | ... | ... | 2'4 | 11740 | 54'7 | ... | ... | ... | ... | -0.87915 |
| 0.114038 | 2'1 | 1'7 | ... | ... | 2'3 | 11760 | 56'6 | ... | ... | ... | ... | -0.885057 |
| 0.104486 | 2'0 | 1'6 | ... | ... | 2'1 | 11780 | 58'5 | ... | ... | ... | ... | -0.890836 |
| 0.098668 | 2'1 | 1'5 | 3'6 | -1'6 | 2'0 | 11800 | 60'3 | 10'7 | 49'4 | ... | ... | -0.900267 |
| 0.092939 | 1'6 | 1'6 | ... | ... | 1'7 | 11820 | 62'2 | ... | ... | ... | ... | -0.9059 |
| 0.087286 | ... | ... | ... | ... | 1'6 | 11840 | 64'1 | ... | ... | ... | ... | -0.911453 |
| 0.081694 | 1'3 | 1'3 | ... | ... | 1'5 | 11860 | 66'0 | ... | ... | ... | ... | -0.916942 |
| 0.076145 | ... | ... | ... | ... | 1'4 | 11880 | 68'0 | ... | ... | ... | ... | -0.918324 |
| 0.074772 | 1'3 | 1'2 | 2'6 | -1'2 | 1'4 | 11900 | 69'7 | 11'4 | 58'3 | ... | ... | -0.923638 |
| 0.056642 | 1'4 | 0'7 | 2'0 | -0'7 | 1'1 | 12000 | 79'4 | 11'7 | 67'5 | ... | ... | -0.941177 |
| 0.044008 | 0'7 | 0'7 | 1'4 | -0'5 | 0'7 | 12100 | 89'2 | 12'1 | 77'1 | ... | ... | -0.953181 |
| 0.036719 | 1'0 | 1'0 | 1'2 | -0'4 | 0'6 | 12200 | 99'1 | 12'2 | 86'7 | ... | ... | -0.95987 |
| 0.030126 | 0'4 | 0'4 | 1'0 | -0'3 | 0'5 | 12300 | 109'0 | 12'3 | 96'5 | ... | ... | -0.965857 |
| 0.024031 | ... | ... | 0'6 | -0'2 | 0'4 | 12400 | 118'7 | 12'4 | 106'3 | ... | ... | -0.971315 |
| 0.022722 | ... | ... | 0'5 | -0'1 | 0'4 | 12500 | 128'6 | 12'4 | 116'2 | ... | ... | -0.976383 |
| 0.017328 | ... | ... | 0'5 | -0'2 | 0'3 | 12600 | 138'6 | 12'5 | 126'1 | ... | ... | -0.976913 |
| 0.0165 | ... | ... | 0'4 | -0'1 | 0'3 | 12700 | 148'6 | 12'5 | 136'1 | ... | ... | -0.97737 |
| 0.011487 | ... | ... | 0'4 | -0'2 | 0'2 | 12800 | 158'5 | 12'5 | 146'0 | ... | ... | -0.981594 |
| 0.010996 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 12900 | 168'5 | 12'5 | 156'0 | ... | ... | -0.981755 |
| 0.010552 | ... | ... | 0'3 | -0'1 | 0'2 | 13000 | 178'5 | 12'5 | 166'0 | ... | ... | -0.981893 |
| 0.010151 | ... | ... | 0'3 | -0'1 | 0'2 | 13100 | 188'5 | 12'6 | 175'7 | ... | ... | -0.982012 |
| 0.009786 | ... | ... | 0'3 | -0'1 | 0'2 | 13200 | 198'5 | 12'6 | 185'7 | ... | ... | -0.982114 |
| 0.009451 | ... | ... | 0'3 | -0'1 | 0'2 | 13300 | 208'4 | 12'5 | 195'7 | ... | ... | -0.98549 |
| 0.009144 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 218'4 | 12'5 | 205'7 | ... | ... | -0.985434 |
| 0.008862 | ... | ... | ... | ... | 0'2 | 13500 | 228'4 | ... | ... | ... | ... | -0.985378 |
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.