Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996564 | ... | ... | 243'0 | 4'6 | 247'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003678 |
| 0.996504 | ... | ... | 213'0 | 4'6 | 217'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004167 |
| 0.996484 | ... | ... | 203'0 | 4'6 | 207'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004358 |
| 0.996464 | ... | ... | 193'0 | 4'6 | 197'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004566 |
| 0.996444 | ... | ... | 183'0 | 4'6 | 187'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004792 |
| 0.992372 | ... | ... | 173'0 | 4'7 | 177'7 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00504 |
| 0.992108 | ... | ... | 163'0 | 4'7 | 167'7 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005315 |
| 0.991815 | ... | ... | 153'1 | 4'6 | 157'7 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00562 |
| 0.991488 | ... | ... | 143'1 | 4'6 | 147'7 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005959 |
| 0.991122 | ... | ... | 133'1 | 4'6 | 137'7 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006343 |
| 0.990706 | ... | ... | 123'1 | 4'6 | 127'7 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006778 |
| 0.99023 | ... | ... | 113'1 | 4'6 | 117'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007277 |
| 0.989678 | ... | ... | 103'1 | 4'6 | 107'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007856 |
| 0.989028 | ... | ... | 93'1 | 4'6 | 97'7 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008537 |
| 0.988252 | ... | ... | 83'1 | 4'6 | 87'7 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009352 |
| 0.987302 | ... | ... | 73'1 | 4'6 | 77'7 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010344 |
| 0.986376 | ... | ... | 65'1 | 4'6 | 69'7 | 9880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011312 |
| 0.986113 | ... | ... | 63'1 | 4'6 | 67'7 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011585 |
| 0.985837 | ... | ... | 61'1 | 4'6 | 65'7 | 9920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011874 |
| 0.985547 | ... | ... | 59'1 | 4'6 | 63'7 | 9940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012177 |
| 0.985241 | ... | ... | 57'1 | 4'6 | 61'7 | 9960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012496 |
| 0.984918 | ... | ... | 55'1 | 4'6 | 59'7 | 9980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012832 |
| 0.984574 | ... | ... | 53'1 | 4'6 | 57'7 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01319 |
| 0.984207 | ... | ... | 51'1 | 4'6 | 55'7 | 10020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013571 |
| 0.983817 | ... | ... | 49'1 | 4'6 | 53'7 | 10040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013976 |
| 0.983404 | ... | ... | 47'1 | 4'6 | 51'7 | 10060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014405 |
| 0.982962 | ... | ... | 45'1 | 4'6 | 49'7 | 10080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014863 |
| 0.982486 | ... | ... | 43'1 | 4'6 | 47'7 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015358 |
| 0.981973 | ... | ... | 41'1 | 4'6 | 45'7 | 10120 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.015889 |
| 0.981422 | ... | ... | 39'2 | 4'5 | 43'7 | 10140 | 0'1 | -0'1 | 0'2 | ... | ... | -0.016457 |
| 0.980827 | ... | ... | 37'2 | 4'5 | 41'7 | 10160 | 0'1 | -0'1 | 0'2 | ... | ... | -0.017073 |
| 0.980179 | ... | ... | 35'3 | 4'4 | 39'7 | 10180 | 0'1 | -0'2 | 0'3 | 0'2 | 0'2 | -0.017745 |
| 0.97947 | ... | ... | 33'3 | 4'4 | 37'7 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030867 |
| 0.966147 | ... | ... | 31'4 | 4'4 | 36'0 | 10220 | 0'2 | -0'2 | 0'4 | ... | ... | -0.032144 |
| 0.964773 | ... | ... | 29'5 | 4'3 | 34'0 | 10240 | 0'2 | -0'3 | 0'5 | 0'3 | 0'2 | -0.033542 |
| 0.951865 | ... | ... | 27'6 | 4'3 | 32'1 | 10260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046653 |
| 0.939309 | ... | ... | 25'7 | 4'3 | 30'2 | 10280 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | -0.059357 |
| 0.936445 | 20'5 | 20'5 | 24'1 | 4'1 | 28'2 | 10300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.062245 |
| 0.923129 | ... | ... | 22'3 | 4'0 | 26'3 | 10320 | 0'6 | -0'5 | 1'3 | 0'5 | 0'5 | -0.084935 |
| 0.900678 | ... | ... | 20'5 | 4'0 | 24'5 | 10340 | 0'7 | -0'6 | 1'5 | 1'5 | 1'1 | -0.098279 |
| 0.886751 | ... | ... | 19'0 | 3'6 | 22'6 | 10360 | 1'0 | -1'0 | 2'0 | 1'5 | 1'5 | -0.112282 |
| 0.86427 | ... | ... | 17'3 | 3'5 | 21'0 | 10380 | 1'2 | -1'1 | 2'3 | 2'6 | 1'7 | -0.134862 |
| 0.841461 | 17'2 | 14'0 | 15'6 | 3'4 | 19'2 | 10400 | 1'4 | -1'2 | 2'6 | 3'0 | 1'3 | -0.157753 |
| 0.811691 | 17'4 | 17'4 | 14'2 | 3'3 | 17'5 | 10420 | 1'7 | -1'3 | 3'2 | 2'7 | 1'5 | -0.187607 |
| 0.7818 | ... | ... | 12'7 | 3'1 | 16'0 | 10440 | 2'2 | -1'5 | 3'7 | 4'1 | 3'4 | -0.217567 |
| 0.751096 | ... | ... | 11'4 | 2'7 | 14'3 | 10460 | 2'5 | -1'7 | 4'4 | 4'5 | 2'5 | -0.248328 |
| 0.714855 | ... | ... | 10'2 | 2'5 | 12'7 | 10480 | 3'1 | 0'0 | 3'1 | ... | ... | -0.284623 |
| 0.674427 | 12'0 | 6'5 | 9'1 | 2'3 | 11'4 | 10500 | 3'6 | -2'3 | 6'1 | 7'5 | 3'4 | -0.325097 |
| 0.633509 | 9'1 | 7'3 | 8'0 | 2'1 | 10'1 | 10520 | 4'3 | -2'5 | 7'0 | 5'7 | 4'5 | -0.366048 |
| 0.587978 | 9'0 | 4'6 | 7'0 | 2'0 | 9'0 | 10540 | 5'2 | -2'6 | 8'0 | 7'6 | 7'6 | -0.411605 |
| 0.543635 | 4'1 | 4'1 | 6'1 | 1'5 | 7'6 | 10560 | 6'0 | -3'1 | 9'1 | 6'1 | 6'1 | -0.455961 |
| 0.497266 | 5'5 | 4'1 | 5'2 | 1'4 | 6'6 | 10580 | 7'0 | -3'2 | 10'2 | 8'3 | 8'3 | -0.502334 |
| 0.450645 | 6'4 | 3'6 | 4'4 | 1'2 | 5'6 | 10600 | 8'0 | -3'4 | 11'4 | 13'3 | 7'4 | -0.548948 |
| 0.404375 | 5'3 | 3'3 | 3'7 | 1'0 | 4'7 | 10620 | 9'1 | -3'6 | 12'7 | ... | ... | -0.595199 |
| 0.359781 | 2'4 | 2'4 | 3'2 | 0'7 | 4'1 | 10640 | 10'3 | -3'7 | 14'2 | ... | ... | -0.639765 |
| 0.318214 | 3'5 | 3'5 | 2'6 | 0'6 | 3'4 | 10660 | 11'6 | -4'0 | 15'6 | 13'1 | 11'4 | -0.681293 |
| 0.276638 | ... | ... | 2'7 | 0'0 | 2'7 | 10680 | 13'1 | -4'1 | 17'2 | ... | ... | -0.722816 |
| 0.239266 | ... | ... | 2'3 | 0'0 | 2'3 | 10700 | 14'5 | -4'2 | 18'7 | ... | ... | -0.760126 |
| 0.207614 | 2'1 | 0'7 | 1'5 | 0'3 | 2'0 | 10720 | 16'2 | -4'3 | 20'5 | ... | ... | -0.791712 |
| 0.176349 | 1'7 | 0'6 | 1'3 | 0'2 | 1'5 | 10740 | 17'7 | -4'4 | 22'3 | ... | ... | -0.822896 |
| 0.152319 | ... | ... | 1'2 | 0'1 | 1'3 | 10760 | 19'4 | -4'5 | 24'1 | ... | ... | -0.854502 |
| 0.128825 | 0'5 | 0'5 | 1'0 | 0'1 | 1'1 | 10780 | 21'3 | -4'5 | 26'0 | ... | ... | -0.870248 |
| 0.105336 | 1'0 | 0'3 | 0'7 | 0'0 | 0'7 | 10800 | 23'1 | -4'5 | 27'6 | 27'3 | 27'3 | -0.893623 |
| 0.091017 | 0'3 | 0'3 | 0'5 | 0'1 | 0'6 | 10820 | 25'0 | -4'5 | 29'5 | ... | ... | -0.907853 |
| 0.077201 | ... | ... | 0'5 | 0'0 | 0'5 | 10840 | 26'7 | -4'5 | 31'4 | ... | ... | -0.921567 |
| 0.063636 | ... | ... | 0'4 | 0'0 | 0'4 | 10860 | 28'6 | -4'6 | 33'4 | ... | ... | -0.935011 |
| 0.05004 | 0'2 | 0'2 | 0'3 | 0'0 | 0'3 | 10880 | 30'5 | -4'6 | 35'3 | ... | ... | -0.948456 |
| 0.047927 | 0'2 | 0'2 | 0'3 | 0'0 | 0'3 | 10900 | 32'5 | -4'6 | 37'3 | ... | ... | -0.950539 |
| 0.046014 | ... | ... | 0'3 | 0'0 | 0'3 | 10920 | 34'4 | -4'6 | 39'2 | ... | ... | -0.963741 |
| 0.033164 | ... | ... | 0'2 | 0'0 | 0'2 | 10940 | 36'4 | -4'6 | 41'2 | ... | ... | -0.965061 |
| 0.031932 | ... | ... | 0'2 | 0'0 | 0'2 | 10960 | 38'4 | -4'6 | 43'2 | ... | ... | -0.966265 |
| 0.030804 | ... | ... | 0'2 | 0'0 | 0'2 | 10980 | 40'4 | -4'6 | 45'2 | ... | ... | -0.967369 |
| 0.029765 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 11000 | 42'4 | 0'0 | 42'4 | ... | ... | -0.968383 |
| 0.028803 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 11020 | 44'3 | -4'6 | 49'1 | ... | ... | -0.980654 |
| 0.016579 | ... | ... | 0'1 | 0'0 | 0'1 | 11040 | 46'3 | -4'6 | 51'1 | ... | ... | -0.981184 |
| 0.016063 | ... | ... | 0'1 | 0'0 | 0'1 | 11060 | 48'3 | -4'6 | 53'1 | ... | ... | -0.981676 |
| 0.015585 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11080 | 50'3 | -4'6 | 55'1 | ... | ... | -0.98213 |
| 0.015141 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 52'3 | -4'6 | 57'1 | 57'4 | 57'4 | -0.982553 |
| 0.014725 | ... | ... | 0'1 | 0'0 | 0'1 | 11120 | 54'3 | -4'6 | 59'1 | ... | ... | -0.982948 |
| 0.014331 | ... | ... | 0'1 | 0'0 | 0'1 | 11140 | 56'3 | -4'6 | 61'1 | ... | ... | -0.983321 |
| 0.013961 | ... | ... | 0'1 | 0'0 | 0'1 | 11160 | 58'3 | -4'6 | 63'1 | ... | ... | -0.983671 |
| 0.013616 | ... | ... | 0'1 | 0'0 | 0'1 | 11180 | 60'3 | -4'6 | 65'1 | ... | ... | -0.983999 |
| 0.01329 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11200 | 62'3 | -4'6 | 67'1 | 67'1 | 67'1 | -0.984307 |
| 0.01298 | ... | ... | 0'1 | 0'0 | 0'1 | 11220 | 64'3 | -4'6 | 69'1 | ... | ... | -0.984597 |
| 0.012686 | ... | ... | 0'1 | 0'0 | 0'1 | 11240 | 66'3 | -4'6 | 71'1 | ... | ... | -0.984874 |
| 0.011891 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 72'3 | -4'6 | 77'1 | ... | ... | -0.985621 |
| 0.010793 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 82'3 | -4'6 | 87'1 | ... | ... | -0.986639 |
| 0.009909 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 92'3 | -4'6 | 97'1 | ... | ... | -0.987457 |
| 0.009177 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 102'3 | -4'6 | 107'1 | 106'2 | 106'2 | -0.988125 |
| 0.008561 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 112'3 | -4'6 | 117'1 | ... | ... | -0.988682 |
| 0.008036 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 122'3 | -4'6 | 127'1 | ... | ... | -0.989153 |
| 0.007581 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 132'3 | -4'6 | 137'1 | ... | ... | -0.989557 |
| 0.007184 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 142'3 | -4'6 | 147'1 | ... | ... | -0.989906 |
| 0.006833 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 152'3 | -4'6 | 157'1 | ... | ... | -0.990211 |
| 0.006521 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 162'3 | -4'5 | 167'0 | ... | ... | -0.990479 |
| 0.006241 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 172'3 | -4'5 | 177'0 | ... | ... | -0.990717 |
| 0.005989 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 182'2 | -4'6 | 187'0 | ... | ... | -0.995757 |
| 0.005761 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 192'2 | -4'6 | 197'0 | ... | ... | -0.995739 |
| 0.005553 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 202'2 | -4'6 | 207'0 | ... | ... | -0.995722 |
| 0.005362 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 212'2 | -4'6 | 217'0 | ... | ... | -0.995704 |
| 0.005188 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 222'2 | -4'6 | 227'0 | ... | ... | -0.995687 |
| 0.005027 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 232'2 | -4'6 | 237'0 | ... | ... | -0.99567 |
| 0.004877 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 242'2 | -4'6 | 247'0 | ... | ... | -0.995652 |
| 0.004738 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 252'2 | -4'6 | 257'0 | ... | ... | -0.995635 |
| 0.004609 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 262'2 | -4'6 | 267'0 | ... | ... | -0.995618 |
| 0.004489 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 272'2 | -4'6 | 277'0 | ... | ... | -0.995601 |
| 0.004376 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 282'2 | -4'6 | 287'0 | ... | ... | -0.995584 |
| 0.00427 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 292'2 | -4'6 | 297'0 | ... | ... | -0.995566 |
| 0.00417 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 302'2 | -4'6 | 307'0 | ... | ... | -0.995549 |
| 0.004077 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 312'2 | -4'6 | 317'0 | ... | ... | -0.995532 |
| 0.003988 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 322'2 | -4'6 | 327'0 | ... | ... | -0.995515 |
| 0.003905 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 332'2 | -4'6 | 337'0 | ... | ... | -0.995498 |
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.