Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992578 | ... | ... | 239'0 | -10'2 | 228'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003964 |
| 0.992447 | ... | ... | 209'0 | -10'2 | 198'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004533 |
| 0.992404 | ... | ... | 199'0 | -10'2 | 188'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004757 |
| 0.992361 | ... | ... | 189'0 | -10'2 | 178'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005003 |
| 0.992318 | ... | ... | 179'0 | -10'2 | 168'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005276 |
| 0.992275 | ... | ... | 169'0 | -10'2 | 158'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005577 |
| 0.992233 | ... | ... | 159'0 | -10'2 | 148'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005913 |
| 0.99219 | ... | ... | 149'0 | -10'2 | 138'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006293 |
| 0.992148 | ... | ... | 139'0 | -10'2 | 128'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006722 |
| 0.986833 | ... | ... | 129'0 | -10'1 | 118'7 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007214 |
| 0.986312 | ... | ... | 119'0 | -10'1 | 108'7 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007784 |
| 0.985702 | ... | ... | 109'1 | -10'2 | 98'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008453 |
| 0.984976 | ... | ... | 99'1 | -10'2 | 88'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009253 |
| 0.984092 | ... | ... | 89'1 | -10'2 | 78'7 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010225 |
| 0.982987 | ... | ... | 79'1 | -10'2 | 68'7 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011437 |
| 0.98156 | ... | ... | 69'1 | -10'2 | 58'7 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012998 |
| 0.970052 | ... | ... | 59'1 | -10'1 | 49'0 | 9900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.025428 |
| 0.959632 | ... | ... | 55'2 | -10'1 | 45'1 | 9940 | 0'3 | 0'1 | 0'2 | ... | ... | -0.036367 |
| 0.958431 | ... | ... | 53'2 | -10'1 | 43'1 | 9960 | 0'4 | 0'1 | 0'3 | ... | ... | -0.045998 |
| 0.948789 | ... | ... | 51'2 | -10'0 | 41'2 | 9980 | 0'4 | 0'1 | 0'3 | ... | ... | -0.047602 |
| 0.947102 | ... | ... | 49'3 | -10'1 | 39'2 | 10000 | 0'5 | 0'2 | 0'3 | 0'4 | 0'4 | -0.057387 |
| 0.937184 | ... | ... | 47'3 | -10'0 | 37'3 | 10020 | 0'5 | 0'2 | 0'3 | ... | ... | -0.059529 |
| 0.927224 | ... | ... | 45'4 | -10'0 | 35'4 | 10040 | 0'6 | 0'2 | 0'4 | ... | ... | -0.069718 |
| 0.917104 | ... | ... | 43'4 | -9'7 | 33'5 | 10060 | 0'7 | 0'3 | 0'4 | ... | ... | -0.080032 |
| 0.906713 | ... | ... | 41'5 | -9'7 | 31'6 | 10080 | 1'0 | 0'3 | 0'5 | 0'7 | 0'6 | -0.090597 |
| 0.895953 | ... | ... | 39'6 | -9'7 | 29'7 | 10100 | 1'1 | 0'3 | 0'6 | 1'2 | 1'2 | -0.101516 |
| 0.878392 | ... | ... | 37'6 | -9'5 | 28'1 | 10120 | 1'3 | 0'4 | 0'7 | ... | ... | -0.119295 |
| 0.860822 | ... | ... | 36'0 | -9'5 | 26'3 | 10140 | 1'5 | 0'5 | 1'0 | ... | ... | -0.137047 |
| 0.842988 | ... | ... | 34'1 | -9'4 | 24'5 | 10160 | 1'7 | 0'6 | 1'1 | ... | ... | -0.155042 |
| 0.819721 | ... | ... | 32'3 | -9'3 | 23'0 | 10180 | 2'2 | 0'7 | 1'3 | 1'3 | 1'3 | -0.178483 |
| 0.796482 | ... | ... | 30'4 | -9'1 | 21'3 | 10200 | 2'5 | 1'0 | 1'5 | 2'7 | 1'5 | -0.201865 |
| 0.772927 | ... | ... | 28'7 | -9'1 | 19'6 | 10220 | 3'0 | 1'1 | 1'7 | 3'1 | 2'3 | -0.225544 |
| 0.745159 | ... | ... | 27'1 | -8'7 | 18'2 | 10240 | 3'5 | 1'4 | 2'1 | 2'7 | 2'5 | -0.256887 |
| 0.714206 | ... | ... | 25'4 | -8'5 | 16'7 | 10260 | 4'1 | 1'5 | 2'4 | 3'1 | 3'1 | -0.284498 |
| 0.683563 | ... | ... | 23'7 | -8'3 | 15'4 | 10280 | 4'6 | 1'7 | 2'7 | 3'5 | 2'6 | -0.315229 |
| 0.652744 | ... | ... | 22'2 | -8'1 | 14'1 | 10300 | 5'3 | 2'1 | 3'2 | 5'5 | 2'7 | -0.346118 |
| 0.619719 | ... | ... | 20'6 | -7'7 | 12'7 | 10320 | 6'1 | 2'3 | 3'6 | 6'0 | 6'0 | -0.379202 |
| 0.586487 | ... | ... | 19'2 | -7'5 | 11'5 | 10340 | 6'7 | 2'5 | 4'2 | 6'7 | 5'1 | -0.412476 |
| 0.551928 | ... | ... | 17'7 | -7'3 | 10'4 | 10360 | 7'6 | 2'7 | 4'7 | 7'7 | 4'4 | -0.447064 |
| 0.517071 | 9'4 | 9'4 | 16'4 | -7'1 | 9'3 | 10380 | 8'5 | 3'1 | 5'4 | ... | ... | -0.481933 |
| 0.481735 | 15'3 | 8'2 | 15'1 | -6'6 | 8'3 | 10400 | 9'5 | 3'4 | 6'1 | 10'0 | 5'4 | -0.517266 |
| 0.446834 | 9'6 | 9'6 | 13'7 | -6'3 | 7'4 | 10420 | 10'6 | 3'7 | 6'7 | 7'6 | 7'6 | -0.552148 |
| 0.411944 | 8'0 | 8'0 | 12'6 | -6'1 | 6'5 | 10440 | 11'7 | 4'1 | 7'6 | 10'1 | 8'1 | -0.587004 |
| 0.37836 | 6'1 | 6'1 | 11'5 | -5'6 | 5'7 | 10460 | 13'1 | 4'4 | 8'5 | 10'6 | 10'4 | -0.620539 |
| 0.347 | 11'1 | 5'3 | 10'4 | -5'2 | 5'2 | 10480 | 14'4 | 5'0 | 9'4 | ... | ... | -0.651838 |
| 0.316028 | 11'0 | 4'4 | 9'4 | -4'7 | 4'5 | 10500 | 15'7 | 5'3 | 10'4 | 16'2 | 9'3 | -0.682732 |
| 0.284992 | 10'2 | 3'7 | 8'5 | -4'5 | 4'0 | 10520 | 17'2 | 5'5 | 11'5 | ... | ... | -0.713672 |
| 0.25713 | 7'6 | 3'5 | 7'6 | -4'2 | 3'4 | 10540 | 18'6 | 6'0 | 12'6 | 14'5 | 14'5 | -0.741428 |
| 0.233371 | 6'7 | 4'2 | 7'0 | -3'7 | 3'1 | 10560 | 20'2 | 6'2 | 14'0 | ... | ... | -0.76917 |
| 0.205625 | 4'0 | 4'0 | 6'2 | -3'5 | 2'5 | 10580 | 21'7 | 6'5 | 15'2 | ... | ... | -0.792676 |
| 0.182164 | 6'4 | 2'2 | 5'5 | -3'3 | 2'2 | 10600 | 23'4 | 6'7 | 16'5 | 23'7 | 16'5 | -0.815986 |
| 0.164009 | 3'4 | 3'0 | 5'0 | -3'0 | 2'0 | 10620 | 25'2 | 7'2 | 18'0 | 22'7 | 22'7 | -0.834004 |
| 0.146283 | 2'4 | 2'0 | 4'3 | -2'5 | 1'6 | 10640 | 27'0 | 7'5 | 19'3 | ... | ... | -0.851577 |
| 0.128757 | 2'2 | 1'5 | 4'0 | -2'4 | 1'4 | 10660 | 28'6 | 7'7 | 20'7 | 24'4 | 24'0 | -0.868926 |
| 0.111219 | 2'1 | 1'2 | 3'4 | -2'2 | 1'2 | 10680 | 30'4 | 8'0 | 22'4 | ... | ... | -0.886251 |
| 0.100413 | 2'0 | 1'0 | 3'1 | -2'0 | 1'1 | 10700 | 32'3 | 8'2 | 24'1 | 32'1 | 26'1 | -0.896906 |
| 0.089956 | 2'5 | 1'5 | 2'6 | -1'6 | 1'0 | 10720 | 34'1 | 8'3 | 25'6 | ... | ... | -0.914353 |
| 0.079747 | 1'4 | 1'3 | 2'3 | -1'4 | 0'7 | 10740 | 36'0 | 8'5 | 27'3 | ... | ... | -0.924652 |
| 0.069688 | ... | ... | 2'1 | -1'3 | 0'6 | 10760 | 38'0 | 8'7 | 29'1 | ... | ... | -0.927074 |
| 0.059682 | ... | ... | 1'7 | -1'2 | 0'5 | 10780 | 39'7 | 9'0 | 30'7 | ... | ... | -0.936842 |
| 0.057778 | 1'0 | 0'5 | 1'5 | -1'0 | 0'5 | 10800 | 41'6 | 9'1 | 32'5 | 36'4 | 36'4 | -0.94664 |
| 0.048047 | ... | ... | 1'4 | -1'0 | 0'4 | 10820 | 43'6 | 9'3 | 34'3 | ... | ... | -0.948131 |
| 0.046612 | ... | ... | 1'2 | -0'6 | 0'4 | 10840 | 45'5 | 9'3 | 36'2 | ... | ... | -0.957764 |
| 0.036929 | ... | ... | 1'1 | -0'6 | 0'3 | 10860 | 47'5 | 9'4 | 38'1 | ... | ... | -0.958829 |
| 0.035886 | ... | ... | 1'0 | -0'5 | 0'3 | 10880 | 49'5 | 9'5 | 40'0 | ... | ... | -0.959821 |
| 0.034912 | 1'0 | 0'3 | 0'7 | -0'4 | 0'3 | 10900 | 51'4 | 9'5 | 41'7 | ... | ... | -0.969245 |
| 0.025255 | ... | ... | 0'7 | -0'5 | 0'2 | 10920 | 53'4 | 9'6 | 43'6 | ... | ... | -0.969897 |
| 0.024599 | ... | ... | 0'6 | -0'4 | 0'2 | 10940 | 55'4 | 9'6 | 45'6 | ... | ... | -0.970507 |
| 0.023982 | ... | ... | 0'5 | -0'3 | 0'2 | 10960 | 57'4 | 9'7 | 47'5 | ... | ... | -0.971078 |
| 0.023399 | ... | ... | 0'5 | -0'3 | 0'2 | 10980 | 59'4 | 9'7 | 49'5 | ... | ... | -0.971616 |
| 0.022849 | 0'5 | 0'2 | 0'5 | -0'3 | 0'2 | 11000 | 61'3 | 9'7 | 51'4 | 61'2 | 54'7 | -0.980735 |
| 0.022329 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 11020 | 63'3 | 9'7 | 53'4 | ... | ... | -0.981013 |
| 0.021838 | ... | ... | 0'4 | -0'2 | 0'2 | 11040 | 65'3 | 9'7 | 55'4 | ... | ... | -0.981275 |
| 0.01255 | ... | ... | 0'4 | -0'3 | 0'1 | 11060 | 67'3 | 10'0 | 57'3 | ... | ... | -0.981521 |
| 0.012278 | 0'3 | 0'3 | 0'3 | -0'2 | 0'1 | 11080 | 69'3 | 10'0 | 59'3 | ... | ... | -0.981754 |
| 0.012021 | ... | ... | 0'3 | -0'2 | 0'1 | 11100 | 71'3 | 10'1 | 61'2 | ... | ... | -0.981975 |
| 0.011777 | ... | ... | 0'3 | -0'2 | 0'1 | 11120 | 73'3 | 10'1 | 63'2 | ... | ... | -0.982185 |
| 0.011543 | ... | ... | 0'2 | -0'1 | 0'1 | 11140 | 75'3 | 10'1 | 65'2 | ... | ... | -0.982385 |
| 0.011319 | ... | ... | 0'2 | -0'1 | 0'1 | 11160 | 77'3 | 10'1 | 67'2 | ... | ... | -0.982576 |
| 0.011104 | ... | ... | 0'2 | -0'1 | 0'1 | 11180 | 79'3 | 10'1 | 69'2 | ... | ... | -0.982757 |
| 0.010899 | ... | ... | 0'2 | -0'1 | 0'1 | 11200 | 81'3 | 10'2 | 71'1 | 81'0 | 76'0 | -0.982929 |
| 0.010703 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 11220 | 83'3 | 10'2 | 73'1 | ... | ... | -0.983093 |
| 0.010516 | ... | ... | 0'1 | 0'0 | 0'1 | 11240 | 85'3 | 10'2 | 75'1 | ... | ... | -0.98325 |
| 0.009997 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 11300 | 91'3 | 10'2 | 81'1 | ... | ... | -0.983679 |
| 0.009252 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 101'3 | 10'2 | 91'1 | 96'4 | 96'4 | -0.984287 |
| 0.008626 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 111'3 | 10'2 | 101'1 | ... | ... | -0.984786 |
| 0.008093 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 121'3 | 10'2 | 111'1 | ... | ... | -0.985202 |
| 0.007632 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 131'2 | 10'2 | 121'0 | ... | ... | -0.991097 |
| 0.007229 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 141'2 | 10'2 | 131'0 | ... | ... | -0.991059 |
| 0.006874 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 151'2 | 10'2 | 141'0 | ... | ... | -0.99102 |
| 0.006559 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 161'2 | 10'2 | 151'0 | ... | ... | -0.990982 |
| 0.006276 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 171'2 | 10'2 | 161'0 | ... | ... | -0.990944 |
| 0.006022 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 181'2 | 10'2 | 171'0 | ... | ... | -0.990905 |
| 0.005792 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 191'2 | 10'2 | 181'0 | ... | ... | -0.990867 |
| 0.005582 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 201'2 | 10'2 | 191'0 | ... | ... | -0.990829 |
| 0.005389 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 211'2 | 10'2 | 201'0 | ... | ... | -0.990791 |
| 0.005213 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 221'2 | 10'2 | 211'0 | ... | ... | -0.990753 |
| 0.005051 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 231'2 | 10'2 | 221'0 | ... | ... | -0.990715 |
| 0.0049 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 241'2 | 10'2 | 231'0 | ... | ... | -0.990677 |
| 0.00476 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 251'2 | 10'2 | 241'0 | ... | ... | -0.99064 |
| 0.00463 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 261'2 | 10'2 | 251'0 | ... | ... | -0.990602 |
| 0.00451 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 271'2 | 10'2 | 261'0 | ... | ... | -0.990564 |
| 0.004396 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 281'2 | 10'2 | 271'0 | ... | ... | -0.990527 |
| 0.004289 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 291'2 | 10'2 | 281'0 | ... | ... | -0.99049 |
| 0.004189 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 301'2 | 10'2 | 291'0 | ... | ... | -0.990452 |
| 0.004095 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 311'2 | 10'2 | 301'0 | ... | ... | -0.990415 |
| 0.004006 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 321'2 | 10'2 | 311'0 | ... | ... | -0.990378 |
| 0.003922 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 331'2 | 10'2 | 321'0 | ... | ... | -0.990341 |
| 0.003843 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 341'2 | 10'2 | 331'0 | ... | ... | -0.990304 |
| 0.003767 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 351'2 | 10'2 | 341'0 | ... | ... | -0.990267 |
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.