Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.977847 | ... | ... | 243'0 | 0'0 | 243'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00376 |
| 0.975473 | ... | ... | 213'0 | 0'0 | 213'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004272 |
| 0.974558 | ... | ... | 203'0 | 0'0 | 203'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004472 |
| 0.973565 | ... | ... | 193'0 | 0'0 | 193'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00469 |
| 0.972485 | ... | ... | 183'0 | 0'0 | 183'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004928 |
| 0.971303 | ... | ... | 173'0 | 0'0 | 173'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005191 |
| 0.970005 | ... | ... | 163'0 | 0'0 | 163'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005483 |
| 0.966136 | ... | ... | 153'1 | 0'0 | 153'1 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005807 |
| 0.964407 | ... | ... | 143'1 | 0'0 | 143'1 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006171 |
| 0.96247 | ... | ... | 133'1 | 0'0 | 133'1 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006583 |
| 0.960281 | ... | ... | 123'1 | 0'0 | 123'1 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007053 |
| 0.957783 | ... | ... | 113'1 | 0'0 | 113'1 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007596 |
| 0.954899 | ... | ... | 103'1 | 0'0 | 103'1 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008231 |
| 0.951526 | ... | ... | 93'1 | 0'0 | 93'1 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008983 |
| 0.947514 | ... | ... | 83'1 | 0'0 | 83'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009892 |
| 0.942645 | ... | ... | 73'1 | 0'0 | 73'1 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011018 |
| 0.937915 | ... | ... | 65'1 | 0'0 | 65'1 | 9880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012135 |
| 0.936585 | ... | ... | 63'1 | 0'0 | 63'1 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012452 |
| 0.935188 | ... | ... | 61'1 | 0'0 | 61'1 | 9920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012786 |
| 0.933717 | ... | ... | 59'1 | 0'0 | 59'1 | 9940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01314 |
| 0.932165 | ... | ... | 57'1 | 0'0 | 57'1 | 9960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013519 |
| 0.930523 | ... | ... | 55'1 | 0'0 | 55'1 | 9980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013921 |
| 0.928788 | ... | ... | 53'1 | 0'0 | 53'1 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014346 |
| 0.926947 | ... | ... | 51'1 | 0'0 | 51'1 | 10020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014801 |
| 0.924989 | ... | ... | 49'1 | 0'0 | 49'1 | 10040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015291 |
| 0.922901 | ... | ... | 47'1 | 0'0 | 47'1 | 10060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015817 |
| 0.920674 | ... | ... | 45'1 | 0'0 | 45'1 | 10080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016381 |
| 0.918288 | ... | ... | 43'1 | 0'0 | 43'1 | 10100 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.028488 |
| 0.915721 | ... | ... | 41'1 | 0'0 | 41'1 | 10120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017654 |
| 0.907289 | ... | ... | 39'2 | 0'0 | 39'2 | 10140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030709 |
| 0.904141 | ... | ... | 37'2 | 0'0 | 37'2 | 10160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031971 |
| 0.895041 | ... | ... | 35'3 | 0'0 | 35'3 | 10180 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.033353 |
| 0.891148 | ... | ... | 33'3 | 0'0 | 33'3 | 10200 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.046385 |
| 0.881171 | ... | ... | 31'4 | 0'0 | 31'4 | 10220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059005 |
| 0.870708 | ... | ... | 29'5 | 0'0 | 29'5 | 10240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.071589 |
| 0.859667 | ... | ... | 27'6 | 0'0 | 27'6 | 10260 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.075182 |
| 0.847938 | ... | ... | 25'7 | 0'0 | 25'7 | 10280 | 0'7 | 0'0 | 0'7 | ... | ... | -0.09762 |
| 0.830306 | ... | ... | 24'1 | 0'0 | 24'1 | 10300 | 0'7 | -0'2 | 1'1 | 0'7 | 0'6 | -0.103015 |
| 0.812061 | ... | ... | 22'3 | 0'0 | 22'3 | 10320 | 1'3 | 0'0 | 1'3 | ... | ... | -0.141072 |
| 0.792987 | ... | ... | 20'5 | 0'0 | 20'5 | 10340 | 1'1 | -0'4 | 1'5 | 1'1 | 1'1 | -0.134066 |
| 0.768737 | ... | ... | 19'0 | 0'0 | 19'0 | 10360 | 1'5 | -0'3 | 2'0 | 1'5 | 1'5 | -0.173474 |
| 0.743756 | ... | ... | 17'3 | 0'0 | 17'3 | 10380 | 1'7 | -0'4 | 2'3 | 1'7 | 1'7 | -0.198595 |
| 0.717673 | ... | ... | 15'6 | 0'0 | 15'6 | 10400 | 1'7 | -0'7 | 2'6 | 2'2 | 1'7 | -0.213418 |
| 0.687226 | ... | ... | 14'2 | 0'0 | 14'2 | 10420 | 2'7 | -0'3 | 3'2 | 2'7 | 2'7 | -0.273714 |
| 0.653315 | ... | ... | 12'7 | 0'0 | 12'7 | 10440 | 3'4 | -0'3 | 3'7 | 3'4 | 3'4 | -0.315397 |
| 0.618663 | ... | ... | 11'4 | 0'0 | 11'4 | 10460 | 4'4 | 0'0 | 4'4 | ... | ... | -0.364624 |
| 0.581457 | ... | ... | 10'2 | 0'0 | 10'2 | 10480 | 5'2 | 0'0 | 5'2 | ... | ... | -0.407204 |
| 0.542721 | ... | ... | 9'1 | 0'0 | 9'1 | 10500 | 5'5 | -0'4 | 6'1 | 6'0 | 5'0 | -0.448328 |
| 0.503691 | 9'1 | 8'4 | 8'0 | 0'4 | 8'4 | 10520 | 7'0 | 0'0 | 7'0 | ... | ... | -0.496324 |
| 0.463544 | ... | ... | 7'0 | 0'0 | 7'0 | 10540 | 8'0 | 0'0 | 8'0 | ... | ... | -0.54197 |
| 0.424068 | ... | ... | 6'1 | 0'0 | 6'1 | 10560 | 9'1 | 0'0 | 9'1 | ... | ... | -0.58719 |
| 0.384163 | ... | ... | 5'2 | 0'0 | 5'2 | 10580 | 8'3 | -1'7 | 10'2 | 8'3 | 8'3 | -0.688667 |
| 0.353177 | 4'7 | 4'5 | 4'4 | 0'3 | 4'7 | 10600 | 9'1 | -2'3 | 11'4 | 11'4 | 9'1 | -0.792067 |
| 0.30964 | ... | ... | 3'7 | 0'0 | 3'7 | 10620 | 12'7 | 0'0 | 12'7 | ... | ... | -0.719977 |
| 0.273444 | ... | ... | 3'2 | 0'0 | 3'2 | 10640 | 14'2 | 0'0 | 14'2 | ... | ... | -0.763118 |
| 0.240922 | ... | ... | 2'6 | 0'0 | 2'6 | 10660 | 15'6 | 0'0 | 15'6 | ... | ... | -0.802267 |
| 0.213328 | 2'3 | 2'3 | 2'2 | 0'1 | 2'3 | 10680 | 17'2 | 0'0 | 17'2 | ... | ... | -0.843506 |
| 0.186121 | 2'0 | 2'0 | 2'0 | 0'0 | 2'0 | 10700 | 18'7 | 0'0 | 18'7 | ... | ... | -0.879208 |
| 0.158777 | ... | ... | 1'5 | 0'0 | 1'5 | 10720 | 20'5 | 0'0 | 20'5 | ... | ... | -0.906675 |
| 0.137833 | ... | ... | 1'3 | 0'0 | 1'3 | 10740 | 22'3 | 0'0 | 22'3 | ... | ... | -0.935794 |
| 0.124455 | ... | ... | 1'2 | 0'0 | 1'2 | 10760 | 24'1 | 0'0 | 24'1 | ... | ... | -0.969871 |
| 0.104176 | ... | ... | 1'0 | 0'0 | 1'0 | 10780 | 26'0 | 0'0 | 26'0 | ... | ... | -0.993666 |
| 0.091819 | ... | ... | 0'7 | 0'0 | 0'7 | 10800 | 27'3 | -0'3 | 27'6 | 27'3 | 27'3 | -0.999301 |
| 0.070947 | ... | ... | 0'5 | 0'0 | 0'5 | 10820 | 29'5 | 0'0 | 29'5 | ... | ... | -0.999301 |
| 0.068082 | ... | ... | 0'5 | 0'0 | 0'5 | 10840 | 31'4 | 0'0 | 31'4 | ... | ... | -0.999301 |
| 0.056369 | ... | ... | 0'4 | 0'0 | 0'4 | 10860 | 33'4 | 0'0 | 33'4 | ... | ... | -0.999301 |
| 0.044484 | ... | ... | 0'3 | 0'0 | 0'3 | 10880 | 35'3 | 0'0 | 35'3 | ... | ... | -0.999301 |
| 0.042875 | ... | ... | 0'3 | 0'0 | 0'3 | 10900 | 37'3 | 0'0 | 37'3 | ... | ... | -0.999301 |
| 0.041398 | ... | ... | 0'3 | 0'0 | 0'3 | 10920 | 39'2 | 0'0 | 39'2 | ... | ... | -0.999301 |
| 0.029892 | ... | ... | 0'2 | 0'0 | 0'2 | 10940 | 41'2 | 0'0 | 41'2 | ... | ... | -0.999301 |
| 0.028921 | ... | ... | 0'2 | 0'0 | 0'2 | 10960 | 43'2 | 0'0 | 43'2 | ... | ... | -0.999301 |
| 0.028023 | ... | ... | 0'2 | 0'0 | 0'2 | 10980 | 45'2 | 0'0 | 45'2 | ... | ... | -0.999301 |
| 0.027188 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 47'2 | 0'0 | 47'2 | ... | ... | -0.999301 |
| 0.026408 | ... | ... | 0'2 | 0'0 | 0'2 | 11020 | 49'1 | 0'0 | 49'1 | ... | ... | -0.999301 |
| 0.015196 | ... | ... | 0'1 | 0'0 | 0'1 | 11040 | 51'1 | 0'0 | 51'1 | ... | ... | -0.999301 |
| 0.014777 | ... | ... | 0'1 | 0'0 | 0'1 | 11060 | 53'1 | 0'0 | 53'1 | ... | ... | -0.999301 |
| 0.014381 | ... | ... | 0'1 | 0'0 | 0'1 | 11080 | 55'1 | 0'0 | 55'1 | ... | ... | -0.999301 |
| 0.014008 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 57'1 | 0'0 | 57'1 | ... | ... | -0.999301 |
| 0.013659 | ... | ... | 0'1 | 0'0 | 0'1 | 11120 | 59'1 | 0'0 | 59'1 | ... | ... | -0.999301 |
| 0.013331 | ... | ... | 0'1 | 0'0 | 0'1 | 11140 | 61'1 | 0'0 | 61'1 | ... | ... | -0.999301 |
| 0.01302 | ... | ... | 0'1 | 0'0 | 0'1 | 11160 | 63'1 | 0'0 | 63'1 | ... | ... | -0.999301 |
| 0.012723 | ... | ... | 0'1 | 0'0 | 0'1 | 11180 | 65'1 | 0'0 | 65'1 | ... | ... | -0.999301 |
| 0.012442 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 67'1 | 0'0 | 67'1 | ... | ... | -0.999301 |
| 0.012175 | ... | ... | 0'1 | 0'0 | 0'1 | 11220 | 69'1 | 0'0 | 69'1 | ... | ... | -0.999301 |
| 0.011923 | ... | ... | 0'1 | 0'0 | 0'1 | 11240 | 71'1 | 0'0 | 71'1 | ... | ... | -0.999301 |
| 0.011232 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 77'1 | 0'0 | 77'1 | ... | ... | -0.999301 |
| 0.010266 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 87'1 | 0'0 | 87'1 | ... | ... | -0.999301 |
| 0.009473 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 97'1 | 0'0 | 97'1 | ... | ... | -0.999301 |
| 0.008813 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 107'1 | 0'0 | 107'1 | ... | ... | -0.999301 |
| 0.008251 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 117'1 | 0'0 | 117'1 | ... | ... | -0.999301 |
| 0.007769 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 127'1 | 0'0 | 127'1 | ... | ... | -0.999301 |
| 0.007349 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 137'1 | 0'0 | 137'1 | ... | ... | -0.999301 |
| 0.006979 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 147'1 | 0'0 | 147'1 | ... | ... | -0.999301 |
| 0.006652 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 157'1 | 0'0 | 157'1 | ... | ... | -0.999301 |
| 0.006359 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 167'0 | 0'0 | 167'0 | ... | ... | -0.999301 |
| 0.006095 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 177'0 | 0'0 | 177'0 | ... | ... | -0.999301 |
| 0.005858 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 187'0 | 0'0 | 187'0 | ... | ... | -0.999301 |
| 0.005642 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 197'0 | 0'0 | 197'0 | ... | ... | -0.999301 |
| 0.005444 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 207'0 | 0'0 | 207'0 | ... | ... | -0.999301 |
| 0.005262 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 217'0 | 0'0 | 217'0 | ... | ... | -0.999301 |
| 0.005096 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 227'0 | 0'0 | 227'0 | ... | ... | -0.999301 |
| 0.004942 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 237'0 | 0'0 | 237'0 | ... | ... | -0.999301 |
| 0.004798 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 247'0 | 0'0 | 247'0 | ... | ... | -0.999301 |
| 0.004665 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 257'0 | 0'0 | 257'0 | ... | ... | -0.999301 |
| 0.004542 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 267'0 | 0'0 | 267'0 | ... | ... | -0.999301 |
| 0.004426 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 277'0 | 0'0 | 277'0 | ... | ... | -0.999301 |
| 0.004317 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 287'0 | 0'0 | 287'0 | ... | ... | -0.999301 |
| 0.004215 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 297'0 | 0'0 | 297'0 | ... | ... | -0.999301 |
| 0.004118 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 307'0 | 0'0 | 307'0 | ... | ... | -0.999301 |
| 0.004028 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 317'0 | 0'0 | 317'0 | ... | ... | -0.999301 |
| 0.003942 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 327'0 | 0'0 | 327'0 | ... | ... | -0.999301 |
| 0.003861 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 337'0 | 0'0 | 337'0 | ... | ... | -0.999301 |
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.