Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998462 | ... | ... | 297'4 | 0'0 | 297'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003046 |
| 0.998462 | ... | ... | 287'4 | 0'0 | 287'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003152 |
| 0.998462 | ... | ... | 277'4 | 0'0 | 277'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003265 |
| 0.998462 | ... | ... | 267'4 | 0'0 | 267'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003385 |
| 0.998462 | ... | ... | 257'4 | 0'0 | 257'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003513 |
| 0.998462 | ... | ... | 247'4 | 0'0 | 247'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003649 |
| 0.998462 | ... | ... | 237'4 | 0'0 | 237'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003796 |
| 0.998462 | ... | ... | 227'4 | 0'0 | 227'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003954 |
| 0.998462 | ... | ... | 217'4 | 0'0 | 217'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004124 |
| 0.998462 | ... | ... | 207'4 | 0'0 | 207'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004307 |
| 0.998462 | ... | ... | 197'4 | 0'0 | 197'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004508 |
| 0.998462 | ... | ... | 187'4 | 0'0 | 187'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004726 |
| 0.998462 | ... | ... | 177'4 | 0'0 | 177'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004964 |
| 0.998462 | ... | ... | 167'4 | 0'0 | 167'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005228 |
| 0.998462 | ... | ... | 157'4 | 0'0 | 157'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005519 |
| 0.998462 | ... | ... | 147'4 | 0'0 | 147'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005844 |
| 0.998462 | ... | ... | 137'5 | 0'0 | 137'5 | 9700 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.010744 |
| 0.998462 | ... | ... | 127'6 | 0'0 | 127'6 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01144 |
| 0.998462 | ... | ... | 117'6 | 0'0 | 117'6 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016689 |
| 0.998462 | ... | ... | 108'0 | 0'0 | 108'0 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.02221 |
| 0.998462 | ... | ... | 100'1 | 0'0 | 100'1 | 10080 | 0'5 | 0'0 | 0'5 | ... | ... | -0.027762 |
| 0.998462 | ... | ... | 98'1 | 0'0 | 98'1 | 10100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.032151 |
| 0.998462 | ... | ... | 96'1 | 0'0 | 96'1 | 10120 | 0'6 | 0'0 | 0'6 | ... | ... | -0.03265 |
| 0.998462 | ... | ... | 94'1 | 0'0 | 94'1 | 10140 | 0'6 | 0'0 | 0'6 | ... | ... | -0.033165 |
| 0.998462 | ... | ... | 92'2 | 0'0 | 92'2 | 10160 | 0'7 | 0'0 | 0'7 | ... | ... | -0.037587 |
| 0.998462 | ... | ... | 90'2 | 0'0 | 90'2 | 10180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.038195 |
| 0.998462 | ... | ... | 88'2 | 0'0 | 88'2 | 10200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.038825 |
| 0.998462 | ... | ... | 86'3 | 0'0 | 86'3 | 10220 | 0'7 | 0'0 | 0'7 | ... | ... | -0.039477 |
| 0.998462 | ... | ... | 84'3 | 0'0 | 84'3 | 10240 | 1'0 | 0'0 | 1'0 | ... | ... | -0.044057 |
| 0.998462 | ... | ... | 82'4 | 0'0 | 82'4 | 10260 | 1'0 | 0'0 | 1'0 | ... | ... | -0.044818 |
| 0.998462 | ... | ... | 80'4 | 0'0 | 80'4 | 10280 | 1'1 | 0'0 | 1'1 | ... | ... | -0.049435 |
| 0.998462 | ... | ... | 78'5 | 0'0 | 78'5 | 10300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.050315 |
| 0.998462 | ... | ... | 76'5 | 0'0 | 76'5 | 10320 | 1'2 | 0'0 | 1'2 | ... | ... | -0.054998 |
| 0.998462 | ... | ... | 74'6 | 0'0 | 74'6 | 10340 | 1'2 | 0'0 | 1'2 | ... | ... | -0.05601 |
| 0.998462 | ... | ... | 72'6 | 0'0 | 72'6 | 10360 | 1'3 | 0'0 | 1'3 | ... | ... | -0.060786 |
| 0.998462 | ... | ... | 70'7 | 0'0 | 70'7 | 10380 | 1'4 | 0'0 | 1'4 | ... | ... | -0.065574 |
| 0.998462 | ... | ... | 69'0 | 0'0 | 69'0 | 10400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.07039 |
| 0.998462 | ... | ... | 67'1 | 0'0 | 67'1 | 10420 | 1'5 | 0'0 | 1'5 | ... | ... | -0.071769 |
| 0.998462 | ... | ... | 65'2 | 0'0 | 65'2 | 10440 | 1'6 | 0'0 | 1'6 | ... | ... | -0.076743 |
| 0.998462 | ... | ... | 63'3 | 0'0 | 63'3 | 10460 | 1'7 | 0'0 | 1'7 | ... | ... | -0.081775 |
| 0.998462 | ... | ... | 61'4 | 0'0 | 61'4 | 10480 | 2'0 | 0'0 | 2'0 | ... | ... | -0.086876 |
| 0.998462 | ... | ... | 59'5 | 0'0 | 59'5 | 10500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.095308 |
| 0.998462 | ... | ... | 57'6 | 0'0 | 57'6 | 10520 | 2'3 | 0'0 | 2'3 | ... | ... | -0.100543 |
| 0.998462 | ... | ... | 56'0 | 0'0 | 56'0 | 10540 | 2'4 | 0'0 | 2'4 | ... | ... | -0.105891 |
| 0.998462 | ... | ... | 54'1 | 0'0 | 54'1 | 10560 | 2'6 | 0'0 | 2'6 | ... | ... | -0.114396 |
| 0.998462 | ... | ... | 52'3 | 0'0 | 52'3 | 10580 | 3'0 | 0'0 | 3'0 | ... | ... | -0.122893 |
| 0.998462 | ... | ... | 50'5 | 0'0 | 50'5 | 10600 | 3'2 | 0'0 | 3'2 | ... | ... | -0.131415 |
| 0.998462 | ... | ... | 48'7 | 0'0 | 48'7 | 10620 | 3'4 | 0'0 | 3'4 | ... | ... | -0.13999 |
| 0.998462 | ... | ... | 47'2 | 0'0 | 47'2 | 10640 | 3'6 | 0'0 | 3'6 | ... | ... | -0.148644 |
| 0.998462 | ... | ... | 45'4 | 0'0 | 45'4 | 10660 | 4'1 | 0'0 | 4'1 | ... | ... | -0.159903 |
| 0.975674 | ... | ... | 43'7 | 0'0 | 43'7 | 10680 | 4'3 | 0'0 | 4'3 | ... | ... | -0.168721 |
| 0.947559 | ... | ... | 42'2 | 0'0 | 42'2 | 10700 | 4'1 | -0'5 | 4'6 | 4'1 | 4'1 | -0.167958 |
| 0.924838 | ... | ... | 40'5 | 0'0 | 40'5 | 10720 | 5'1 | 0'0 | 5'1 | ... | ... | -0.191314 |
| 0.90458 | ... | ... | 39'0 | 0'0 | 39'0 | 10740 | 5'5 | 0'0 | 5'5 | ... | ... | -0.204729 |
| 0.880969 | ... | ... | 37'4 | 0'0 | 37'4 | 10760 | 6'0 | 0'0 | 6'0 | ... | ... | -0.216087 |
| 0.85926 | ... | ... | 36'0 | 0'0 | 36'0 | 10780 | 6'4 | 0'0 | 6'4 | ... | ... | -0.22942 |
| 0.838794 | ... | ... | 34'4 | 0'0 | 34'4 | 10800 | 5'6 | -1'2 | 7'0 | 6'5 | 5'6 | -0.22397 |
| 0.819154 | ... | ... | 33'0 | 0'0 | 33'0 | 10820 | 7'4 | 0'0 | 7'4 | ... | ... | -0.256053 |
| 0.797086 | ... | ... | 31'5 | 0'0 | 31'5 | 10840 | 8'1 | 0'0 | 8'1 | ... | ... | -0.270941 |
| 0.778588 | ... | ... | 30'1 | 0'0 | 30'1 | 10860 | 8'6 | 0'0 | 8'6 | ... | ... | -0.285726 |
| 0.757801 | ... | ... | 28'6 | 0'0 | 28'6 | 10880 | 9'3 | 0'0 | 9'3 | ... | ... | -0.300468 |
| 0.735341 | ... | ... | 27'4 | 0'0 | 27'4 | 10900 | 8'0 | -2'0 | 10'0 | 8'6 | 8'0 | -0.294434 |
| 0.715517 | ... | ... | 26'1 | 0'0 | 26'1 | 10920 | 10'5 | 0'0 | 10'5 | ... | ... | -0.330036 |
| 0.694138 | ... | ... | 24'7 | 0'0 | 24'7 | 10940 | 9'1 | -2'2 | 11'3 | 10'2 | 9'1 | -0.326783 |
| 0.673147 | ... | ... | 23'5 | 0'0 | 23'5 | 10960 | 12'1 | 0'0 | 12'1 | ... | ... | -0.361698 |
| 0.652388 | ... | ... | 22'3 | 0'0 | 22'3 | 10980 | 13'0 | 0'0 | 13'0 | ... | ... | -0.378208 |
| 0.630688 | ... | ... | 21'2 | 0'0 | 21'2 | 11000 | 12'0 | -1'6 | 13'6 | 13'3 | 12'0 | -0.384888 |
| 0.609335 | ... | ... | 20'1 | 0'0 | 20'1 | 11020 | 14'5 | 0'0 | 14'5 | ... | ... | -0.410361 |
| 0.588186 | ... | ... | 19'0 | 0'0 | 19'0 | 11040 | 15'4 | 0'0 | 15'4 | ... | ... | -0.4267 |
| 0.566654 | ... | ... | 18'0 | 0'0 | 18'0 | 11060 | 16'4 | 0'0 | 16'4 | ... | ... | -0.443314 |
| 0.545432 | ... | ... | 17'0 | 0'0 | 17'0 | 11080 | 16'1 | -1'3 | 17'4 | 16'1 | 16'1 | -0.458051 |
| 0.524391 | ... | ... | 16'0 | 0'0 | 16'0 | 11100 | 18'4 | 0'0 | 18'4 | ... | ... | -0.476189 |
| 0.503488 | ... | ... | 15'1 | 0'0 | 15'1 | 11120 | 19'5 | 0'0 | 19'5 | ... | ... | -0.492496 |
| 0.482871 | ... | ... | 14'2 | 0'0 | 14'2 | 11140 | 20'6 | 0'0 | 20'6 | ... | ... | -0.508628 |
| 0.462424 | ... | ... | 13'3 | 0'0 | 13'3 | 11160 | 21'7 | 0'0 | 21'7 | ... | ... | -0.52464 |
| 0.442611 | ... | ... | 12'5 | 0'0 | 12'5 | 11180 | 23'1 | 0'0 | 23'1 | ... | ... | -0.540212 |
| 0.43288 | 13'6 | 12'2 | 11'7 | 1'7 | 13'6 | 11200 | 24'3 | 0'0 | 24'3 | ... | ... | -0.555573 |
| 0.403716 | ... | ... | 11'1 | 0'0 | 11'1 | 11220 | 25'5 | 0'0 | 25'5 | ... | ... | -0.570772 |
| 0.385466 | ... | ... | 10'4 | 0'0 | 10'4 | 11240 | 27'0 | 0'0 | 27'0 | ... | ... | -0.585206 |
| 0.367502 | ... | ... | 9'7 | 0'0 | 9'7 | 11260 | 28'3 | 0'0 | 28'3 | ... | ... | -0.599393 |
| 0.349737 | ... | ... | 9'2 | 0'0 | 9'2 | 11280 | 29'6 | 0'0 | 29'6 | ... | ... | -0.613376 |
| 0.341748 | 9'4 | 8'7 | 8'6 | 0'6 | 9'4 | 11300 | 31'1 | 0'0 | 31'1 | ... | ... | -0.627199 |
| 0.316066 | ... | ... | 8'1 | 0'0 | 8'1 | 11320 | 32'5 | 0'0 | 32'5 | ... | ... | -0.639919 |
| 0.300282 | ... | ... | 7'5 | 0'0 | 7'5 | 11340 | 34'1 | 0'0 | 34'1 | ... | ... | -0.652396 |
| 0.284666 | ... | ... | 7'1 | 0'0 | 7'1 | 11360 | 35'5 | 0'0 | 35'5 | ... | ... | -0.664668 |
| 0.271117 | ... | ... | 6'6 | 0'0 | 6'6 | 11380 | 37'1 | 0'0 | 37'1 | ... | ... | -0.676767 |
| 0.255777 | ... | ... | 6'2 | 0'0 | 6'2 | 11400 | 38'6 | 0'0 | 38'6 | ... | ... | -0.687466 |
| 0.24263 | ... | ... | 5'7 | 0'0 | 5'7 | 11420 | 40'2 | 0'0 | 40'2 | ... | ... | -0.699237 |
| 0.229657 | ... | ... | 5'4 | 0'0 | 5'4 | 11440 | 41'7 | 0'0 | 41'7 | ... | ... | -0.709536 |
| 0.216809 | ... | ... | 5'1 | 0'0 | 5'1 | 11460 | 43'4 | 0'0 | 43'4 | ... | ... | -0.719645 |
| 0.204038 | ... | ... | 4'6 | 0'0 | 4'6 | 11480 | 45'2 | 0'0 | 45'2 | ... | ... | -0.728106 |
| 0.196572 | 4'5 | 4'5 | 4'3 | 0'2 | 4'5 | 11500 | 46'7 | 0'0 | 46'7 | ... | ... | -0.737847 |
| 0.181329 | ... | ... | 4'1 | 0'0 | 4'1 | 11520 | 48'4 | 0'0 | 48'4 | ... | ... | -0.747465 |
| 0.171532 | ... | ... | 3'7 | 0'0 | 3'7 | 11540 | 50'2 | 0'0 | 50'2 | ... | ... | -0.755344 |
| 0.161865 | ... | ... | 3'5 | 0'0 | 3'5 | 11560 | 52'0 | 0'0 | 52'0 | ... | ... | -0.763041 |
| 0.152298 | ... | ... | 3'3 | 0'0 | 3'3 | 11580 | 53'6 | 0'0 | 53'6 | ... | ... | -0.770573 |
| 0.1428 | ... | ... | 3'1 | 0'0 | 3'1 | 11600 | 55'4 | 0'0 | 55'4 | ... | ... | -0.777953 |
| 0.133338 | ... | ... | 2'7 | 0'0 | 2'7 | 11620 | 57'3 | 0'0 | 57'3 | ... | ... | -0.783439 |
| 0.127263 | ... | ... | 2'6 | 0'0 | 2'6 | 11640 | 59'1 | 0'0 | 59'1 | ... | ... | -0.79052 |
| 0.117905 | ... | ... | 2'4 | 0'0 | 2'4 | 11660 | 61'0 | 0'0 | 61'0 | ... | ... | -0.795683 |
| 0.112064 | ... | ... | 2'3 | 0'0 | 2'3 | 11680 | 62'6 | 0'0 | 62'6 | ... | ... | -0.802512 |
| 0.106341 | ... | ... | 2'2 | 0'0 | 2'2 | 11700 | 64'5 | 0'0 | 64'5 | ... | ... | -0.807394 |
| 0.100718 | ... | ... | 2'1 | 0'0 | 2'1 | 11720 | 66'4 | 0'0 | 66'4 | ... | ... | -0.812144 |
| 0.095182 | ... | ... | 2'0 | 0'0 | 2'0 | 11740 | 68'3 | 0'0 | 68'3 | ... | ... | -0.816768 |
| 0.089723 | ... | ... | 1'7 | 0'0 | 1'7 | 11760 | 70'2 | 0'0 | 70'2 | ... | ... | -0.821279 |
| 0.084322 | ... | ... | 1'6 | 0'0 | 1'6 | 11780 | 72'1 | 0'0 | 72'1 | ... | ... | -0.82568 |
| 0.078969 | ... | ... | 1'5 | 0'0 | 1'5 | 11800 | 74'0 | 0'0 | 74'0 | ... | ... | -0.829979 |
| 0.07365 | ... | ... | 1'4 | 0'0 | 1'4 | 11820 | 76'0 | 0'0 | 76'0 | ... | ... | -0.832282 |
| 0.072386 | ... | ... | 1'4 | 0'0 | 1'4 | 11840 | 77'7 | 0'0 | 77'7 | ... | ... | -0.836385 |
| 0.067194 | ... | ... | 1'3 | 0'0 | 1'3 | 11860 | 79'6 | 0'0 | 79'6 | ... | ... | -0.840401 |
| 0.061998 | ... | ... | 1'2 | 0'0 | 1'2 | 11880 | 81'6 | 0'0 | 81'6 | ... | ... | -0.84243 |
| 0.060991 | ... | ... | 1'2 | 0'0 | 1'2 | 11900 | 83'5 | 0'0 | 83'5 | ... | ... | -0.846282 |
| 0.048439 | ... | ... | 1'0 | 0'0 | 1'0 | 12000 | 93'3 | 0'0 | 93'3 | ... | ... | -0.858771 |
| 0.0368 | ... | ... | 0'6 | 0'0 | 0'6 | 12100 | 103'1 | 0'0 | 103'1 | ... | ... | -0.869789 |
| 0.030189 | ... | ... | 0'5 | 0'0 | 0'5 | 12200 | 113'0 | 0'0 | 113'0 | ... | ... | -0.877806 |
| 0.02408 | ... | ... | 0'4 | 0'0 | 0'4 | 12300 | 122'7 | 0'0 | 122'7 | ... | ... | -0.884935 |
| 0.018302 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 132'6 | 0'0 | 132'6 | ... | ... | -0.891339 |
| 0.01736 | ... | ... | 0'3 | 0'0 | 0'3 | 12500 | 142'6 | 0'0 | 142'6 | ... | ... | -0.895429 |
| 0.012058 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 152'5 | 0'0 | 152'5 | ... | ... | -0.900749 |
| 0.011507 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 162'5 | 0'0 | 162'5 | ... | ... | -0.904002 |
| 0.011015 | ... | ... | 0'2 | 0'0 | 0'2 | 12800 | 172'5 | 0'0 | 172'5 | ... | ... | -0.906949 |
| 0.01057 | ... | ... | 0'2 | 0'0 | 0'2 | 12900 | 182'5 | 0'0 | 182'5 | ... | ... | -0.909633 |
| 0.010169 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 192'5 | 0'0 | 192'5 | ... | ... | -0.912089 |
| 0.009803 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 202'4 | 0'0 | 202'4 | ... | ... | -0.915821 |
| 0.00541 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 212'4 | 0'0 | 212'4 | ... | ... | -0.917868 |
| 0.005229 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 222'4 | 0'0 | 222'4 | ... | ... | -0.919764 |
| 0.005063 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 232'4 | 0'0 | 232'4 | ... | ... | -0.921523 |
| 0.004909 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 242'4 | 0'0 | 242'4 | ... | ... | -0.92316 |
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.