Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998243 | ... | ... | 235'6 | 0'0 | 235'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003748 |
| 0.998243 | ... | ... | 205'6 | 0'0 | 205'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004257 |
| 0.998243 | ... | ... | 195'6 | 0'0 | 195'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004456 |
| 0.998243 | ... | ... | 185'6 | 0'0 | 185'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004673 |
| 0.998243 | ... | ... | 175'6 | 0'0 | 175'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004909 |
| 0.998243 | ... | ... | 165'6 | 0'0 | 165'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00517 |
| 0.998243 | ... | ... | 155'6 | 0'0 | 155'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005459 |
| 0.998243 | ... | ... | 145'6 | 0'0 | 145'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00578 |
| 0.998243 | ... | ... | 135'6 | 0'0 | 135'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006142 |
| 0.998243 | ... | ... | 125'6 | 0'0 | 125'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006549 |
| 0.998243 | ... | ... | 115'6 | 0'0 | 115'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007015 |
| 0.998243 | ... | ... | 105'6 | 0'0 | 105'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007551 |
| 0.998243 | ... | ... | 95'6 | 0'0 | 95'6 | 9500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.008178 |
| 0.998243 | ... | ... | 85'7 | 0'0 | 85'7 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015287 |
| 0.998243 | ... | ... | 75'7 | 0'0 | 75'7 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016774 |
| 0.998243 | ... | ... | 66'0 | 0'0 | 66'0 | 9800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.018602 |
| 0.998243 | ... | ... | 56'2 | 0'0 | 56'2 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.034708 |
| 0 | ... | ... | ... | ... | ... | 9940 | ... | ... | ... | ... | ... | 0 |
| 0.998243 | ... | ... | 50'4 | 0'0 | 50'4 | 9960 | 0'6 | 0'0 | 0'6 | ... | ... | -0.049594 |
| 0.998243 | ... | ... | 48'4 | 0'0 | 48'4 | 9980 | 0'7 | 0'0 | 0'7 | ... | ... | -0.056465 |
| 0.998243 | ... | ... | 46'5 | 0'0 | 46'5 | 10000 | 0'6 | -0'2 | 1'0 | 0'7 | 0'6 | -0.052253 |
| 0.998243 | ... | ... | 44'6 | 0'0 | 44'6 | 10020 | 1'1 | 0'0 | 1'1 | ... | ... | -0.070207 |
| 0.998243 | ... | ... | 43'0 | 0'0 | 43'0 | 10040 | 1'2 | 0'0 | 1'2 | ... | ... | -0.077165 |
| 0.998243 | ... | ... | 41'1 | 0'0 | 41'1 | 10060 | 1'4 | 0'0 | 1'4 | ... | ... | -0.088894 |
| 0.998243 | ... | ... | 39'3 | 0'0 | 39'3 | 10080 | 1'5 | 0'0 | 1'5 | ... | ... | -0.095998 |
| 0.998243 | ... | ... | 37'5 | 0'0 | 37'5 | 10100 | 1'7 | 0'0 | 1'7 | ... | ... | -0.107588 |
| 0.998243 | ... | ... | 35'7 | 0'0 | 35'7 | 10120 | 2'1 | 0'0 | 2'1 | ... | ... | -0.119099 |
| 0.998243 | ... | ... | 34'1 | 0'0 | 34'1 | 10140 | 2'3 | 0'0 | 2'3 | ... | ... | -0.130614 |
| 0.998243 | ... | ... | 32'3 | 0'0 | 32'3 | 10160 | 2'3 | -0'3 | 2'6 | 2'3 | 2'3 | -0.134679 |
| 0.998243 | ... | ... | 30'6 | 0'0 | 30'6 | 10180 | 2'2 | -0'7 | 3'1 | 2'2 | 2'2 | -0.135014 |
| 0.998243 | ... | ... | 29'2 | 0'0 | 29'2 | 10200 | 2'4 | -1'0 | 3'4 | 3'3 | 2'4 | -0.147781 |
| 0.998243 | ... | ... | 27'5 | 0'0 | 27'5 | 10220 | 3'3 | -0'4 | 3'7 | 3'3 | 3'3 | -0.178115 |
| 0.998243 | ... | ... | 26'1 | 0'0 | 26'1 | 10240 | 4'3 | 0'0 | 4'3 | ... | ... | -0.207861 |
| 0.998243 | ... | ... | 24'5 | 0'0 | 24'5 | 10260 | 3'4 | -1'3 | 4'7 | 4'0 | 3'4 | -0.194327 |
| 0.998243 | ... | ... | 23'2 | 0'0 | 23'2 | 10280 | 5'4 | 0'0 | 5'4 | ... | ... | -0.244654 |
| 0.998243 | ... | ... | 21'7 | 0'0 | 21'7 | 10300 | 4'4 | -1'5 | 6'1 | 5'3 | 4'2 | -0.233851 |
| 0.998243 | ... | ... | 20'4 | 0'0 | 20'4 | 10320 | 5'6 | -1'1 | 6'7 | 5'6 | 5'6 | -0.267063 |
| 0.914269 | ... | ... | 19'2 | 0'0 | 19'2 | 10340 | 6'0 | -1'4 | 7'4 | 6'0 | 6'0 | -0.281592 |
| 0.848668 | ... | ... | 18'0 | 0'0 | 18'0 | 10360 | 6'7 | -1'4 | 8'3 | 6'7 | 6'7 | -0.306037 |
| 0.791948 | ... | ... | 16'7 | 0'0 | 16'7 | 10380 | 9'1 | 0'0 | 9'1 | ... | ... | -0.343821 |
| 0.672081 | 19'1 | 19'1 | 15'6 | 3'3 | 19'1 | 10400 | 7'5 | -2'3 | 10'0 | 7'5 | 7'5 | -0.341818 |
| 0.702201 | ... | ... | 14'5 | 0'0 | 14'5 | 10420 | 10'7 | 0'0 | 10'7 | ... | ... | -0.384409 |
| 0.660652 | ... | ... | 13'5 | 0'0 | 13'5 | 10440 | 11'7 | 0'0 | 11'7 | ... | ... | -0.404965 |
| 0.61907 | 12'7 | 12'7 | 12'5 | 0'2 | 12'7 | 10460 | 12'7 | 0'0 | 12'7 | ... | ... | -0.425096 |
| 0.585906 | ... | ... | 11'5 | 0'0 | 11'5 | 10480 | 13'7 | 0'0 | 13'7 | ... | ... | -0.444923 |
| 0.540286 | 13'6 | 13'2 | 10'6 | 3'0 | 13'6 | 10500 | 13'2 | -1'6 | 15'0 | 13'2 | 13'2 | -0.46233 |
| 0.514649 | 12'5 | 12'5 | 9'7 | 2'6 | 12'5 | 10520 | 16'1 | 0'0 | 16'1 | ... | ... | -0.484077 |
| 0.483386 | ... | ... | 9'1 | 0'0 | 9'1 | 10540 | 17'3 | 0'0 | 17'3 | ... | ... | -0.503013 |
| 0.451937 | ... | ... | 8'3 | 0'0 | 8'3 | 10560 | 18'5 | 0'0 | 18'5 | ... | ... | -0.521471 |
| 0.422431 | ... | ... | 7'6 | 0'0 | 7'6 | 10580 | 19'7 | 0'0 | 19'7 | ... | ... | -0.539548 |
| 0.415925 | 9'4 | 9'0 | 7'1 | 2'3 | 9'4 | 10600 | 21'2 | 0'0 | 21'2 | ... | ... | -0.556792 |
| 0.366587 | ... | ... | 6'4 | 0'0 | 6'4 | 10620 | 22'6 | 0'0 | 22'6 | ... | ... | -0.572931 |
| 0.352909 | 6'6 | 6'6 | 5'7 | 0'7 | 6'6 | 10640 | 24'1 | 0'0 | 24'1 | ... | ... | -0.589227 |
| 0.315143 | ... | ... | 5'3 | 0'0 | 5'3 | 10660 | 25'5 | 0'0 | 25'5 | ... | ... | -0.604359 |
| 0.291294 | ... | ... | 4'7 | 0'0 | 4'7 | 10680 | 27'1 | 0'0 | 27'1 | ... | ... | -0.619048 |
| 0.270703 | ... | ... | 4'4 | 0'0 | 4'4 | 10700 | 28'6 | 0'0 | 28'6 | ... | ... | -0.632324 |
| 0.250779 | ... | ... | 4'1 | 0'0 | 4'1 | 10720 | 30'2 | 0'0 | 30'2 | ... | ... | -0.646218 |
| 0.249991 | 4'4 | 4'4 | 3'6 | 0'6 | 4'4 | 10740 | 31'7 | 0'0 | 31'7 | ... | ... | -0.658647 |
| 0.212239 | ... | ... | 3'3 | 0'0 | 3'3 | 10760 | 33'4 | 0'0 | 33'4 | ... | ... | -0.670691 |
| 0.193282 | ... | ... | 3'0 | 0'0 | 3'0 | 10780 | 35'2 | 0'0 | 35'2 | ... | ... | -0.681087 |
| 0.214004 | 4'0 | 3'4 | 2'6 | 1'2 | 4'0 | 10800 | 37'0 | 0'0 | 37'0 | ... | ... | -0.691071 |
| 0.180219 | 3'0 | 3'0 | 2'4 | 0'4 | 3'0 | 10820 | 38'6 | 0'0 | 38'6 | ... | ... | -0.700683 |
| 0.149886 | ... | ... | 2'2 | 0'0 | 2'2 | 10840 | 40'4 | 0'0 | 40'4 | ... | ... | -0.70996 |
| 0.140554 | ... | ... | 2'1 | 0'0 | 2'1 | 10860 | 42'2 | 0'0 | 42'2 | ... | ... | -0.718932 |
| 0.12685 | ... | ... | 1'7 | 0'0 | 1'7 | 10880 | 44'1 | 0'0 | 44'1 | ... | ... | -0.726123 |
| 0.144812 | 2'4 | 2'3 | 1'6 | 0'6 | 2'4 | 10900 | 41'0 | -4'7 | 45'7 | 41'0 | 41'0 | -0.817098 |
| 0.109769 | ... | ... | 1'5 | 0'0 | 1'5 | 10920 | 47'6 | 0'0 | 47'6 | ... | ... | -0.741146 |
| 0.101611 | ... | ... | 1'4 | 0'0 | 1'4 | 10940 | 49'5 | 0'0 | 49'5 | ... | ... | -0.747502 |
| 0.093649 | ... | ... | 1'3 | 0'0 | 1'3 | 10960 | 51'5 | 0'0 | 51'5 | ... | ... | -0.752048 |
| 0.085844 | ... | ... | 1'2 | 0'0 | 1'2 | 10980 | 53'4 | 0'0 | 53'4 | ... | ... | -0.757928 |
| 0.098563 | 1'5 | 1'2 | 1'2 | 0'3 | 1'5 | 11000 | 55'3 | 0'0 | 55'3 | ... | ... | -0.763605 |
| 0.076176 | ... | ... | 1'1 | 0'0 | 1'1 | 11020 | 57'3 | 0'0 | 57'3 | ... | ... | -0.767502 |
| 0.074319 | ... | ... | 1'1 | 0'0 | 1'1 | 11040 | 59'2 | 0'0 | 59'2 | ... | ... | -0.772799 |
| 0.06715 | ... | ... | 1'0 | 0'0 | 1'0 | 11060 | 61'1 | 0'0 | 61'1 | ... | ... | -0.777933 |
| 0.0656 | ... | ... | 1'0 | 0'0 | 1'0 | 11080 | 63'1 | 0'0 | 63'1 | ... | ... | -0.781311 |
| 0.058625 | ... | ... | 0'7 | 0'0 | 0'7 | 11100 | 65'0 | 0'0 | 65'0 | ... | ... | -0.786136 |
| 0.05734 | ... | ... | 0'7 | 0'0 | 0'7 | 11120 | 67'0 | 0'0 | 67'0 | ... | ... | -0.789225 |
| 0.050484 | ... | ... | 0'6 | 0'0 | 0'6 | 11140 | 69'0 | 0'0 | 69'0 | ... | ... | -0.792189 |
| 0.049429 | ... | ... | 0'6 | 0'0 | 0'6 | 11160 | 70'7 | 0'0 | 70'7 | ... | ... | -0.79662 |
| 0.048425 | ... | ... | 0'6 | 0'0 | 0'6 | 11180 | 72'7 | 0'0 | 72'7 | ... | ... | -0.799345 |
| 0.04176 | ... | ... | 0'5 | 0'0 | 0'5 | 11200 | 74'7 | 0'0 | 74'7 | ... | ... | -0.801968 |
| 0.040946 | ... | ... | 0'5 | 0'0 | 0'5 | 11220 | 76'6 | 0'0 | 76'6 | ... | ... | -0.806068 |
| 0.04017 | ... | ... | 0'5 | 0'0 | 0'5 | 11240 | 78'6 | 0'0 | 78'6 | ... | ... | -0.808493 |
| 0.03238 | ... | ... | 0'4 | 0'0 | 0'4 | 11300 | 84'5 | 0'0 | 84'5 | ... | ... | -0.81682 |
| 0.024064 | ... | ... | 0'3 | 0'0 | 0'3 | 11400 | 94'4 | 0'0 | 94'4 | ... | ... | -0.828182 |
| 0.022299 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 11500 | 104'4 | 0'0 | 104'4 | ... | ... | -0.836573 |
| 0.015265 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 11600 | 114'3 | 0'0 | 114'3 | ... | ... | -0.845308 |
| 0.014317 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 11700 | 124'3 | 0'0 | 124'3 | ... | ... | -0.851664 |
| 0.013501 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 134'3 | 0'0 | 134'3 | ... | ... | -0.857297 |
| 0.007376 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 144'2 | 0'0 | 144'2 | ... | ... | -0.863678 |
| 0.007003 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 154'2 | 0'0 | 154'2 | ... | ... | -0.868171 |
| 0.006673 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 164'2 | 0'0 | 164'2 | ... | ... | -0.872237 |
| 0.006379 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 174'2 | 0'0 | 174'2 | ... | ... | -0.875937 |
| 0.006113 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 184'2 | 0'0 | 184'2 | ... | ... | -0.87932 |
| 0.005873 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 194'2 | 0'0 | 194'2 | ... | ... | -0.882425 |
| 0.005656 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 204'2 | 0'0 | 204'2 | ... | ... | -0.885289 |
| 0.005456 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 214'2 | 0'0 | 214'2 | ... | ... | -0.887939 |
| 0.005274 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 224'2 | 0'0 | 224'2 | ... | ... | -0.890398 |
| 0.005107 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 234'2 | 0'0 | 234'2 | ... | ... | -0.892688 |
| 0.004952 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 244'2 | 0'0 | 244'2 | ... | ... | -0.894825 |
| 0.004807 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 254'2 | 0'0 | 254'2 | ... | ... | -0.896826 |
| 0.004673 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 264'2 | 0'0 | 264'2 | ... | ... | -0.898702 |
| 0.004549 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 274'2 | 0'0 | 274'2 | ... | ... | -0.900466 |
| 0.004433 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 284'2 | 0'0 | 284'2 | ... | ... | -0.902127 |
| 0.004324 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 294'2 | 0'0 | 294'2 | ... | ... | -0.903696 |
| 0.004221 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 304'2 | 0'0 | 304'2 | ... | ... | -0.905178 |
| 0.004124 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 314'2 | 0'0 | 314'2 | ... | ... | -0.906582 |
| 0.004033 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 324'2 | 0'0 | 324'2 | ... | ... | -0.907913 |
| 0.003948 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 334'2 | 0'0 | 334'2 | ... | ... | -0.909177 |
| 0.003866 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 344'2 | 0'0 | 344'2 | ... | ... | -0.910379 |
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.