Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998622 | ... | ... | 251'2 | 0'0 | 251'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003552 |
| 0.998622 | ... | ... | 221'2 | 0'0 | 221'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004009 |
| 0.998622 | ... | ... | 211'2 | 0'0 | 211'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004185 |
| 0.998622 | ... | ... | 201'2 | 0'0 | 201'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004377 |
| 0.998622 | ... | ... | 191'2 | 0'0 | 191'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004586 |
| 0.998622 | ... | ... | 181'2 | 0'0 | 181'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004814 |
| 0.998622 | ... | ... | 171'2 | 0'0 | 171'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005063 |
| 0.998622 | ... | ... | 161'2 | 0'0 | 161'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005341 |
| 0.998622 | ... | ... | 151'2 | 0'0 | 151'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005647 |
| 0.998622 | ... | ... | 141'2 | 0'0 | 141'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00599 |
| 0.998622 | ... | ... | 131'2 | 0'0 | 131'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006377 |
| 0.998622 | ... | ... | 121'2 | 0'0 | 121'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006816 |
| 0.998622 | ... | ... | 111'2 | 0'0 | 111'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007321 |
| 0.998622 | ... | ... | 101'2 | 0'0 | 101'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007907 |
| 0.998622 | ... | ... | 91'3 | 0'0 | 91'3 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008595 |
| 0.998622 | ... | ... | 81'3 | 0'0 | 81'3 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016119 |
| 0.998622 | ... | ... | 71'4 | 0'0 | 71'4 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.024087 |
| 0.998622 | ... | ... | 67'5 | 0'0 | 67'5 | 9940 | 0'3 | 0'0 | 0'3 | ... | ... | -0.025113 |
| 0.998622 | ... | ... | 65'5 | 0'0 | 65'5 | 9960 | 0'3 | 0'0 | 0'3 | ... | ... | -0.025662 |
| 0.998622 | ... | ... | 63'5 | 0'0 | 63'5 | 9980 | 0'4 | 0'0 | 0'4 | ... | ... | -0.032326 |
| 0.998622 | ... | ... | 61'5 | 0'0 | 61'5 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.033055 |
| 0.998622 | ... | ... | 59'6 | 0'0 | 59'6 | 10020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.039613 |
| 0.998622 | ... | ... | 57'7 | 0'0 | 57'7 | 10040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.040541 |
| 0.998622 | ... | ... | 55'7 | 0'0 | 55'7 | 10060 | 0'6 | 0'0 | 0'6 | ... | ... | -0.047105 |
| 0.998622 | ... | ... | 54'0 | 0'0 | 54'0 | 10080 | 0'7 | 0'0 | 0'7 | ... | ... | -0.053586 |
| 0.998622 | ... | ... | 52'1 | 0'0 | 52'1 | 10100 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.049467 |
| 0.998622 | ... | ... | 50'2 | 0'0 | 50'2 | 10120 | 1'0 | 0'0 | 1'0 | ... | ... | -0.061549 |
| 0.998622 | ... | ... | 48'3 | 0'0 | 48'3 | 10140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.068204 |
| 0.998622 | ... | ... | 46'4 | 0'0 | 46'4 | 10160 | 1'3 | 0'0 | 1'3 | ... | ... | -0.079581 |
| 0.998622 | ... | ... | 44'6 | 0'0 | 44'6 | 10180 | 1'3 | -0'1 | 1'4 | 1'3 | 1'3 | -0.081715 |
| 0.998622 | ... | ... | 42'7 | 0'0 | 42'7 | 10200 | 1'1 | -0'5 | 1'6 | 1'1 | 1'1 | -0.073979 |
| 0.998622 | ... | ... | 41'1 | 0'0 | 41'1 | 10220 | 2'0 | 0'0 | 2'0 | ... | ... | -0.108322 |
| 0.998622 | ... | ... | 39'3 | 0'0 | 39'3 | 10240 | 2'2 | 0'0 | 2'2 | ... | ... | -0.119209 |
| 0.998622 | ... | ... | 37'6 | 0'0 | 37'6 | 10260 | 2'4 | 0'0 | 2'4 | ... | ... | -0.130104 |
| 0.998622 | ... | ... | 36'0 | 0'0 | 36'0 | 10280 | 2'7 | 0'0 | 2'7 | ... | ... | -0.144473 |
| 0.998622 | ... | ... | 34'3 | 0'0 | 34'3 | 10300 | 3'2 | 0'0 | 3'2 | ... | ... | -0.158611 |
| 0.998622 | ... | ... | 32'6 | 0'0 | 32'6 | 10320 | 3'5 | 0'0 | 3'5 | ... | ... | -0.172629 |
| 0.998622 | ... | ... | 31'2 | 0'0 | 31'2 | 10340 | 4'0 | 0'0 | 4'0 | ... | ... | -0.186613 |
| 0.998622 | ... | ... | 29'6 | 0'0 | 29'6 | 10360 | 2'7 | -1'5 | 4'4 | 2'7 | 2'7 | -0.163821 |
| 0.998622 | ... | ... | 28'2 | 0'0 | 28'2 | 10380 | 5'0 | 0'0 | 5'0 | ... | ... | -0.219625 |
| 0.998622 | ... | ... | 26'6 | 0'0 | 26'6 | 10400 | 5'1 | -0'3 | 5'4 | 5'4 | 5'1 | -0.229146 |
| 0.94012 | ... | ... | 25'3 | 0'0 | 25'3 | 10420 | 6'1 | 0'0 | 6'1 | ... | ... | -0.254176 |
| 0.896227 | ... | ... | 23'7 | 0'0 | 23'7 | 10440 | 6'6 | 0'0 | 6'6 | ... | ... | -0.272174 |
| 0.847007 | ... | ... | 22'5 | 0'0 | 22'5 | 10460 | 7'3 | 0'0 | 7'3 | ... | ... | -0.29002 |
| 0.810997 | ... | ... | 21'2 | 0'0 | 21'2 | 10480 | 8'0 | 0'0 | 8'0 | ... | ... | -0.307814 |
| 0.773765 | ... | ... | 20'0 | 0'0 | 20'0 | 10500 | 6'6 | -2'0 | 8'6 | 8'6 | 6'6 | -0.302977 |
| 0.736318 | ... | ... | 18'7 | 0'0 | 18'7 | 10520 | 9'5 | 0'0 | 9'5 | ... | ... | -0.346994 |
| 0.704528 | ... | ... | 17'5 | 0'0 | 17'5 | 10540 | 10'3 | 0'0 | 10'3 | ... | ... | -0.365705 |
| 0.671686 | ... | ... | 16'4 | 0'0 | 16'4 | 10560 | 11'2 | 0'0 | 11'2 | ... | ... | -0.385221 |
| 0.64027 | ... | ... | 15'3 | 0'0 | 15'3 | 10580 | 9'7 | -2'2 | 12'1 | 9'7 | 9'7 | -0.391425 |
| 0.609744 | ... | ... | 14'2 | 0'0 | 14'2 | 10600 | 9'6 | -3'2 | 13'0 | 13'0 | 9'6 | -0.408217 |
| 0.578842 | ... | ... | 13'2 | 0'0 | 13'2 | 10620 | 14'0 | 0'0 | 14'0 | ... | ... | -0.443346 |
| 0.548302 | ... | ... | 12'3 | 0'0 | 12'3 | 10640 | 14'0 | -1'1 | 15'1 | 14'0 | 14'0 | -0.461304 |
| 0.517393 | 14'0 | 14'0 | 11'4 | 2'4 | 14'0 | 10660 | 16'2 | 0'0 | 16'2 | ... | ... | -0.481988 |
| 0.490243 | ... | ... | 10'5 | 0'0 | 10'5 | 10680 | 17'3 | 0'0 | 17'3 | ... | ... | -0.500815 |
| 0.465057 | 10'4 | 10'4 | 9'6 | 0'6 | 10'4 | 10700 | 17'0 | -1'4 | 18'4 | 17'0 | 17'0 | -0.52287 |
| 0.434797 | ... | ... | 9'0 | 0'0 | 9'0 | 10720 | 19'6 | 0'0 | 19'6 | ... | ... | -0.537542 |
| 0.408048 | ... | ... | 8'2 | 0'0 | 8'2 | 10740 | 21'0 | 0'0 | 21'0 | ... | ... | -0.555343 |
| 0.382932 | ... | ... | 7'5 | 0'0 | 7'5 | 10760 | 22'3 | 0'0 | 22'3 | ... | ... | -0.572272 |
| 0.358359 | ... | ... | 7'0 | 0'0 | 7'0 | 10780 | 23'6 | 0'0 | 23'6 | ... | ... | -0.588812 |
| 0.357586 | 8'1 | 8'1 | 6'3 | 1'6 | 8'1 | 10800 | 25'1 | 0'0 | 25'1 | ... | ... | -0.605034 |
| 0.312165 | ... | ... | 5'7 | 0'0 | 5'7 | 10820 | 26'5 | 0'0 | 26'5 | ... | ... | -0.620032 |
| 0.290658 | ... | ... | 5'3 | 0'0 | 5'3 | 10840 | 28'1 | 0'0 | 28'1 | ... | ... | -0.634635 |
| 0.269409 | ... | ... | 4'7 | 0'0 | 4'7 | 10860 | 29'5 | 0'0 | 29'5 | ... | ... | -0.648901 |
| 0.251155 | ... | ... | 4'4 | 0'0 | 4'4 | 10880 | 31'1 | 0'0 | 31'1 | ... | ... | -0.662885 |
| 0.230195 | ... | ... | 4'0 | 0'0 | 4'0 | 10900 | 32'6 | 0'0 | 32'6 | ... | ... | -0.675306 |
| 0.212409 | ... | ... | 3'5 | 0'0 | 3'5 | 10920 | 34'3 | 0'0 | 34'3 | ... | ... | -0.687373 |
| 0.198341 | ... | ... | 3'3 | 0'0 | 3'3 | 10940 | 36'0 | 0'0 | 36'0 | ... | ... | -0.699131 |
| 0.180951 | ... | ... | 3'0 | 0'0 | 3'0 | 10960 | 37'6 | 0'0 | 37'6 | ... | ... | -0.709095 |
| 0.167474 | ... | ... | 2'6 | 0'0 | 2'6 | 10980 | 39'4 | 0'0 | 39'4 | ... | ... | -0.718706 |
| 0.183764 | 3'4 | 3'4 | 2'4 | 1'0 | 3'4 | 11000 | 41'2 | 0'0 | 41'2 | ... | ... | -0.728 |
| 0.141159 | ... | ... | 2'2 | 0'0 | 2'2 | 11020 | 43'0 | 0'0 | 43'0 | ... | ... | -0.737007 |
| 0.132666 | ... | ... | 2'1 | 0'0 | 2'1 | 11040 | 44'6 | 0'0 | 44'6 | ... | ... | -0.745753 |
| 0.11989 | ... | ... | 1'7 | 0'0 | 1'7 | 11060 | 46'5 | 0'0 | 46'5 | ... | ... | -0.752543 |
| 0.111891 | ... | ... | 1'6 | 0'0 | 1'6 | 11080 | 48'4 | 0'0 | 48'4 | ... | ... | -0.759061 |
| 0.122145 | 2'1 | 1'7 | 1'5 | 0'4 | 2'1 | 11100 | 50'3 | 0'0 | 50'3 | ... | ... | -0.765329 |
| 0.096526 | ... | ... | 1'4 | 0'0 | 1'4 | 11120 | 52'2 | 0'0 | 52'2 | ... | ... | -0.771367 |
| 0.089086 | ... | ... | 1'3 | 0'0 | 1'3 | 11140 | 54'1 | 0'0 | 54'1 | ... | ... | -0.777192 |
| 0.086877 | ... | ... | 1'3 | 0'0 | 1'3 | 11160 | 56'0 | 0'0 | 56'0 | ... | ... | -0.78282 |
| 0.079785 | ... | ... | 1'2 | 0'0 | 1'2 | 11180 | 57'7 | 0'0 | 57'7 | ... | ... | -0.788265 |
| 0.072761 | ... | ... | 1'1 | 0'0 | 1'1 | 11200 | 59'7 | 0'0 | 59'7 | ... | ... | -0.791745 |
| 0.071096 | ... | ... | 1'1 | 0'0 | 1'1 | 11220 | 61'6 | 0'0 | 61'6 | ... | ... | -0.796851 |
| 0.064294 | ... | ... | 1'0 | 0'0 | 1'0 | 11240 | 63'6 | 0'0 | 63'6 | ... | ... | -0.800013 |
| 0.055089 | ... | ... | 0'7 | 0'0 | 0'7 | 11300 | 69'4 | 0'0 | 69'4 | ... | ... | -0.812261 |
| 0.039503 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 79'2 | 0'0 | 79'2 | ... | ... | -0.82802 |
| 0.030807 | ... | ... | 0'4 | 0'0 | 0'4 | 11500 | 89'1 | 0'0 | 89'1 | ... | ... | -0.839838 |
| 0.022997 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 99'0 | 0'0 | 99'0 | ... | ... | -0.850028 |
| 0.015705 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 109'0 | 0'0 | 109'0 | ... | ... | -0.857295 |
| 0.014692 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 118'7 | 0'0 | 118'7 | ... | ... | -0.865222 |
| 0.013824 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 128'7 | 0'0 | 128'7 | ... | ... | -0.870748 |
| 0.007544 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 138'7 | 0'0 | 138'7 | ... | ... | -0.875655 |
| 0.00715 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 148'6 | 0'0 | 148'6 | ... | ... | -0.881529 |
| 0.006803 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 158'6 | 0'0 | 158'6 | ... | ... | -0.885447 |
| 0.006494 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 168'6 | 0'0 | 168'6 | ... | ... | -0.888999 |
| 0.006216 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 178'6 | 0'0 | 178'6 | ... | ... | -0.892234 |
| 0.005966 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 188'6 | 0'0 | 188'6 | ... | ... | -0.895195 |
| 0.00574 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 198'6 | 0'0 | 198'6 | ... | ... | -0.897917 |
| 0.005533 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 208'6 | 0'0 | 208'6 | ... | ... | -0.900428 |
| 0.005343 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 218'6 | 0'0 | 218'6 | ... | ... | -0.902753 |
| 0.00517 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 228'6 | 0'0 | 228'6 | ... | ... | -0.904913 |
| 0.00501 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 238'6 | 0'0 | 238'6 | ... | ... | -0.906925 |
| 0.004861 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 248'6 | 0'0 | 248'6 | ... | ... | -0.908805 |
| 0.004722 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 258'6 | 0'0 | 258'6 | ... | ... | -0.910565 |
| 0.004594 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 268'6 | 0'0 | 268'6 | ... | ... | -0.912216 |
| 0.004475 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 278'6 | 0'0 | 278'6 | ... | ... | -0.91377 |
| 0.004362 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 288'6 | 0'0 | 288'6 | ... | ... | -0.915234 |
| 0.004257 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 298'6 | 0'0 | 298'6 | ... | ... | -0.916616 |
| 0.004158 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 308'6 | 0'0 | 308'6 | ... | ... | -0.917922 |
| 0.004064 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 318'6 | 0'0 | 318'6 | ... | ... | -0.91916 |
| 0.003977 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 328'6 | 0'0 | 328'6 | ... | ... | -0.920335 |
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.