Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998565 | ... | ... | 297'4 | 0'0 | 297'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003003 |
| 0.998565 | ... | ... | 287'4 | 0'0 | 287'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003106 |
| 0.998565 | ... | ... | 277'4 | 0'0 | 277'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003216 |
| 0.998565 | ... | ... | 267'4 | 0'0 | 267'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003332 |
| 0.998565 | ... | ... | 257'4 | 0'0 | 257'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003457 |
| 0.998565 | ... | ... | 247'4 | 0'0 | 247'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003589 |
| 0.998565 | ... | ... | 237'4 | 0'0 | 237'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003731 |
| 0.998565 | ... | ... | 227'4 | 0'0 | 227'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003884 |
| 0.998565 | ... | ... | 217'4 | 0'0 | 217'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004048 |
| 0.998565 | ... | ... | 207'4 | 0'0 | 207'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004225 |
| 0.998565 | ... | ... | 197'4 | 0'0 | 197'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004418 |
| 0.998565 | ... | ... | 187'4 | 0'0 | 187'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004628 |
| 0.998565 | ... | ... | 177'4 | 0'0 | 177'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004856 |
| 0.998565 | ... | ... | 167'4 | 0'0 | 167'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005108 |
| 0.998565 | ... | ... | 157'4 | 0'0 | 157'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005387 |
| 0.998565 | ... | ... | 147'4 | 0'0 | 147'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005695 |
| 0.998565 | ... | ... | 137'5 | 0'0 | 137'5 | 9700 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.010461 |
| 0.998565 | ... | ... | 127'6 | 0'0 | 127'6 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01112 |
| 0.998565 | ... | ... | 117'6 | 0'0 | 117'6 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016198 |
| 0.998565 | ... | ... | 108'0 | 0'0 | 108'0 | 10000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.017344 |
| 0.998565 | ... | ... | 100'1 | 0'0 | 100'1 | 10080 | 0'5 | 0'0 | 0'5 | ... | ... | -0.026853 |
| 0.998565 | ... | ... | 98'1 | 0'0 | 98'1 | 10100 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.023137 |
| 0.998565 | ... | ... | 96'1 | 0'0 | 96'1 | 10120 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.023492 |
| 0.998565 | ... | ... | 94'1 | 0'0 | 94'1 | 10140 | 0'6 | 0'0 | 0'6 | ... | ... | -0.032037 |
| 0.998565 | ... | ... | 92'2 | 0'0 | 92'2 | 10160 | 0'7 | 0'0 | 0'7 | ... | ... | -0.0363 |
| 0.998565 | ... | ... | 90'2 | 0'0 | 90'2 | 10180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.036865 |
| 0.998565 | ... | ... | 88'2 | 0'0 | 88'2 | 10200 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | -0.029452 |
| 0.998565 | ... | ... | 86'3 | 0'0 | 86'3 | 10220 | 0'7 | 0'0 | 0'7 | ... | ... | -0.038051 |
| 0.998565 | ... | ... | 84'3 | 0'0 | 84'3 | 10240 | 1'0 | 0'0 | 1'0 | ... | ... | -0.042453 |
| 0.998565 | ... | ... | 82'4 | 0'0 | 82'4 | 10260 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.035271 |
| 0.998565 | ... | ... | 80'4 | 0'0 | 80'4 | 10280 | 1'1 | 0'0 | 1'1 | ... | ... | -0.047583 |
| 0.998565 | ... | ... | 78'5 | 0'0 | 78'5 | 10300 | 0'6 | -0'3 | 1'1 | 0'6 | 0'6 | -0.036508 |
| 0.998565 | ... | ... | 76'5 | 0'0 | 76'5 | 10320 | 1'2 | 0'0 | 1'2 | ... | ... | -0.052873 |
| 0.998565 | ... | ... | 74'6 | 0'0 | 74'6 | 10340 | 1'2 | 0'0 | 1'2 | ... | ... | -0.053801 |
| 0.998565 | ... | ... | 72'6 | 0'0 | 72'6 | 10360 | 1'3 | 0'0 | 1'3 | ... | ... | -0.058359 |
| 0.998565 | ... | ... | 70'7 | 0'0 | 70'7 | 10380 | 1'4 | 0'0 | 1'4 | ... | ... | -0.062923 |
| 0.998565 | 74'6 | 74'6 | 69'0 | 5'6 | 74'6 | 10400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.067504 |
| 0.998565 | ... | ... | 67'1 | 0'0 | 67'1 | 10420 | 1'5 | 0'0 | 1'5 | ... | ... | -0.068761 |
| 0.998565 | ... | ... | 65'2 | 0'0 | 65'2 | 10440 | 1'6 | 0'0 | 1'6 | ... | ... | -0.073477 |
| 0.998565 | ... | ... | 63'3 | 0'0 | 63'3 | 10460 | 1'7 | 0'0 | 1'7 | ... | ... | -0.07824 |
| 0.998565 | ... | ... | 61'4 | 0'0 | 61'4 | 10480 | 2'0 | 0'0 | 2'0 | ... | ... | -0.083059 |
| 0.998565 | ... | ... | 59'5 | 0'0 | 59'5 | 10500 | 1'4 | -0'6 | 2'2 | 1'6 | 1'4 | -0.070634 |
| 0.998565 | ... | ... | 57'6 | 0'0 | 57'6 | 10520 | 2'3 | 0'0 | 2'3 | ... | ... | -0.096001 |
| 0.998565 | ... | ... | 56'0 | 0'0 | 56'0 | 10540 | 2'4 | 0'0 | 2'4 | ... | ... | -0.101016 |
| 0.998565 | 59'4 | 59'4 | 54'1 | 5'3 | 59'4 | 10560 | 2'6 | 0'0 | 2'6 | ... | ... | -0.109063 |
| 0.998565 | ... | ... | 52'3 | 0'0 | 52'3 | 10580 | 3'0 | 0'0 | 3'0 | ... | ... | -0.117085 |
| 0.939674 | 57'1 | 57'1 | 50'5 | 6'4 | 57'1 | 10600 | 2'4 | -0'6 | 3'2 | 2'5 | 2'3 | -0.107667 |
| 0.998565 | ... | ... | 48'7 | 0'0 | 48'7 | 10620 | 3'4 | 0'0 | 3'4 | ... | ... | -0.133167 |
| 0.998565 | ... | ... | 47'2 | 0'0 | 47'2 | 10640 | 2'6 | -1'0 | 3'6 | 3'0 | 2'6 | -0.119022 |
| 0.998565 | ... | ... | 45'4 | 0'0 | 45'4 | 10660 | 4'1 | 0'0 | 4'1 | ... | ... | -0.151886 |
| 0.998565 | ... | ... | 43'7 | 0'0 | 43'7 | 10680 | 4'3 | 0'0 | 4'3 | ... | ... | -0.160102 |
| 0.998565 | ... | ... | 42'2 | 0'0 | 42'2 | 10700 | 3'4 | -1'2 | 4'6 | 4'1 | 3'0 | -0.14594 |
| 0.998565 | ... | ... | 40'5 | 0'0 | 40'5 | 10720 | 5'1 | 0'0 | 5'1 | ... | ... | -0.181251 |
| 0.998565 | ... | ... | 39'0 | 0'0 | 39'0 | 10740 | 4'4 | -1'1 | 5'5 | 4'4 | 4'4 | -0.174291 |
| 0.998565 | ... | ... | 37'4 | 0'0 | 37'4 | 10760 | 6'0 | 0'0 | 6'0 | ... | ... | -0.204396 |
| 0.998565 | ... | ... | 36'0 | 0'0 | 36'0 | 10780 | 4'6 | -1'6 | 6'4 | 4'6 | 4'6 | -0.188225 |
| 0.809059 | 40'6 | 40'6 | 34'4 | 6'2 | 40'6 | 10800 | 5'4 | -1'4 | 7'0 | 6'5 | 4'4 | -0.206673 |
| 0.998565 | ... | ... | 33'0 | 0'0 | 33'0 | 10820 | 7'4 | 0'0 | 7'4 | ... | ... | -0.241586 |
| 0.998565 | ... | ... | 31'5 | 0'0 | 31'5 | 10840 | 5'5 | -2'4 | 8'1 | 5'5 | 5'5 | -0.220363 |
| 0.998565 | ... | ... | 30'1 | 0'0 | 30'1 | 10860 | 6'7 | -1'7 | 8'6 | 6'7 | 6'7 | -0.246007 |
| 0.93378 | ... | ... | 28'6 | 0'0 | 28'6 | 10880 | 9'3 | 0'0 | 9'3 | ... | ... | -0.282818 |
| 0.882274 | ... | ... | 27'4 | 0'0 | 27'4 | 10900 | 8'2 | -1'6 | 10'0 | 8'6 | 7'2 | -0.278182 |
| 0.717803 | 32'0 | 32'0 | 26'1 | 5'7 | 32'0 | 10920 | 10'5 | 0'0 | 10'5 | ... | ... | -0.310008 |
| 0.811567 | ... | ... | 24'7 | 0'0 | 24'7 | 10940 | 8'4 | -2'7 | 11'3 | 10'2 | 8'4 | -0.297915 |
| 0.779552 | ... | ... | 23'5 | 0'0 | 23'5 | 10960 | 9'5 | -2'4 | 12'1 | 9'5 | 9'0 | -0.318833 |
| 0.749876 | ... | ... | 22'3 | 0'0 | 22'3 | 10980 | 10'0 | -3'0 | 13'0 | 10'0 | 9'7 | -0.332303 |
| 0.649107 | 27'0 | 27'0 | 21'2 | 5'6 | 27'0 | 11000 | 11'0 | -2'6 | 13'6 | 13'3 | 9'5 | -0.35118 |
| 0.690565 | ... | ... | 20'1 | 0'0 | 20'1 | 11020 | 11'6 | -2'7 | 14'5 | 11'6 | 11'0 | -0.367861 |
| 0.663131 | ... | ... | 19'0 | 0'0 | 19'0 | 11040 | 12'4 | -3'0 | 15'4 | 12'4 | 11'2 | -0.384573 |
| 0.601366 | 22'5 | 22'5 | 18'0 | 4'5 | 22'5 | 11060 | 13'2 | -3'2 | 16'4 | 13'2 | 12'0 | -0.401384 |
| 0.60863 | ... | ... | 17'0 | 0'0 | 17'0 | 11080 | 12'7 | -4'5 | 17'4 | 16'1 | 12'7 | -0.413921 |
| 0.573059 | 18'0 | 18'0 | 16'0 | 2'0 | 18'0 | 11100 | 14'3 | -4'1 | 18'4 | 16'0 | 14'2 | -0.434517 |
| 0.54616 | 19'3 | 16'7 | 15'1 | 4'2 | 19'3 | 11120 | 19'5 | 0'0 | 19'5 | ... | ... | -0.458517 |
| 0.527524 | 18'5 | 18'2 | 14'2 | 4'3 | 18'5 | 11140 | 20'6 | 0'0 | 20'6 | ... | ... | -0.473164 |
| 0.508212 | ... | ... | 13'3 | 0'0 | 13'3 | 11160 | 17'3 | -4'4 | 21'7 | 17'3 | 17'3 | -0.489176 |
| 0.490357 | 16'0 | 16'0 | 12'5 | 3'3 | 16'0 | 11180 | 19'0 | -4'1 | 23'1 | 19'0 | 18'5 | -0.506506 |
| 0.471412 | 16'3 | 12'2 | 11'7 | 3'1 | 15'0 | 11200 | 20'1 | -4'2 | 24'3 | 21'0 | 18'1 | -0.523843 |
| 0.454081 | 14'5 | 14'1 | 11'1 | 3'3 | 14'4 | 11220 | 25'5 | 0'0 | 25'5 | ... | ... | -0.529442 |
| 0.43405 | 13'7 | 13'2 | 10'4 | 2'6 | 13'2 | 11240 | 20'7 | -6'1 | 27'0 | 20'7 | 20'7 | -0.565065 |
| 0.419573 | 13'1 | 12'5 | 9'7 | 3'2 | 13'1 | 11260 | 28'3 | 0'0 | 28'3 | ... | ... | -0.555492 |
| 0.39898 | 11'7 | 11'7 | 9'2 | 2'5 | 11'7 | 11280 | 29'6 | 0'0 | 29'6 | ... | ... | -0.568121 |
| 0.388749 | 12'1 | 8'7 | 8'6 | 3'3 | 12'1 | 11300 | 25'4 | -5'5 | 31'1 | 25'4 | 25'4 | -0.612386 |
| 0.365706 | 10'5 | 10'5 | 8'1 | 2'4 | 10'5 | 11320 | 28'5 | -4'0 | 32'5 | 28'5 | 28'5 | -0.615192 |
| 0.322244 | ... | ... | 7'5 | 0'0 | 7'5 | 11340 | 34'1 | 0'0 | 34'1 | ... | ... | -0.603492 |
| 0.33955 | 10'0 | 9'6 | 7'1 | 2'7 | 10'0 | 11360 | 35'5 | 0'0 | 35'5 | ... | ... | -0.614589 |
| 0.31381 | 8'4 | 8'4 | 6'6 | 1'6 | 8'4 | 11380 | 37'1 | 0'0 | 37'1 | ... | ... | -0.625466 |
| 0.312659 | 9'1 | 6'6 | 6'2 | 2'7 | 9'1 | 11400 | 32'6 | -6'0 | 38'6 | 32'6 | 32'0 | -0.686949 |
| 0.258457 | ... | ... | 5'7 | 0'0 | 5'7 | 11420 | 40'2 | 0'0 | 40'2 | ... | ... | -0.645797 |
| 0.244237 | ... | ... | 5'4 | 0'0 | 5'4 | 11440 | 41'7 | 0'0 | 41'7 | ... | ... | -0.655203 |
| 0.252741 | 6'3 | 6'3 | 5'1 | 1'2 | 6'3 | 11460 | 43'4 | 0'0 | 43'4 | ... | ... | -0.664389 |
| 0.21638 | ... | ... | 4'6 | 0'0 | 4'6 | 11480 | 45'2 | 0'0 | 45'2 | ... | ... | -0.672399 |
| 0.246343 | 6'6 | 4'5 | 4'3 | 2'3 | 6'6 | 11500 | 46'7 | 0'0 | 46'7 | ... | ... | -0.681165 |
| 0.226482 | 5'7 | 5'2 | 4'1 | 1'6 | 5'7 | 11520 | 48'4 | 0'0 | 48'4 | ... | ... | -0.689765 |
| 0.181156 | ... | ... | 3'7 | 0'0 | 3'7 | 11540 | 50'2 | 0'0 | 50'2 | ... | ... | -0.697138 |
| 0.198128 | 5'2 | 4'7 | 3'5 | 1'2 | 4'7 | 11560 | 52'0 | 0'0 | 52'0 | ... | ... | -0.704313 |
| 0.188733 | 4'5 | 4'5 | 3'3 | 1'2 | 4'5 | 11580 | 46'6 | -7'0 | 53'6 | 46'6 | 46'6 | -0.801298 |
| 0.18462 | 4'6 | 3'6 | 3'1 | 1'4 | 4'5 | 11600 | 55'4 | 0'0 | 55'4 | ... | ... | -0.718124 |
| 0.175673 | 4'3 | 4'3 | 2'7 | 1'4 | 4'3 | 11620 | 57'3 | 0'0 | 57'3 | ... | ... | -0.723622 |
| 0.146727 | 3'2 | 3'2 | 2'6 | 0'4 | 3'2 | 11640 | 59'1 | 0'0 | 59'1 | ... | ... | -0.730115 |
| 0.158109 | 3'7 | 3'3 | 2'4 | 1'3 | 3'7 | 11660 | 61'0 | 0'0 | 61'0 | ... | ... | -0.735274 |
| 0.137596 | 3'1 | 2'7 | 2'3 | 0'6 | 3'1 | 11680 | 62'6 | 0'0 | 62'6 | ... | ... | -0.741479 |
| 0.140824 | 3'3 | 2'7 | 2'2 | 1'1 | 3'3 | 11700 | 64'5 | 0'0 | 64'5 | ... | ... | -0.746339 |
| 0.105323 | ... | ... | 2'1 | 0'0 | 2'1 | 11720 | 66'4 | 0'0 | 66'4 | ... | ... | -0.751059 |
| 0.126716 | 3'0 | 3'0 | 2'0 | 1'0 | 3'0 | 11740 | 68'3 | 0'0 | 68'3 | ... | ... | -0.755644 |
| 0.093652 | ... | ... | 1'7 | 0'0 | 1'7 | 11760 | 70'2 | 0'0 | 70'2 | ... | ... | -0.760106 |
| 0.112876 | 2'5 | 2'5 | 1'6 | 0'7 | 2'5 | 11780 | 72'1 | 0'0 | 72'1 | ... | ... | -0.764452 |
| 0.107655 | 2'4 | 1'7 | 1'5 | 0'7 | 2'4 | 11800 | 74'0 | 0'0 | 74'0 | ... | ... | -0.768685 |
| 0.076698 | ... | ... | 1'4 | 0'0 | 1'4 | 11820 | 76'0 | 0'0 | 76'0 | ... | ... | -0.771548 |
| 0.075301 | ... | ... | 1'4 | 0'0 | 1'4 | 11840 | 77'7 | 0'0 | 77'7 | ... | ... | -0.775571 |
| 0.069855 | ... | ... | 1'3 | 0'0 | 1'3 | 11860 | 79'6 | 0'0 | 79'6 | ... | ... | -0.7795 |
| 0.064416 | ... | ... | 1'2 | 0'0 | 1'2 | 11880 | 81'6 | 0'0 | 81'6 | ... | ... | -0.782066 |
| 0.063309 | ... | ... | 1'2 | 0'0 | 1'2 | 11900 | 83'5 | 0'0 | 83'5 | ... | ... | -0.785814 |
| 0.069653 | 1'5 | 1'1 | 1'0 | 0'5 | 1'5 | 12000 | 93'3 | 0'0 | 93'3 | ... | ... | -0.799569 |
| 0.037968 | ... | ... | 0'6 | 0'0 | 0'6 | 12100 | 103'1 | 0'0 | 103'1 | ... | ... | -0.811681 |
| 0.031068 | ... | ... | 0'5 | 0'0 | 0'5 | 12200 | 113'0 | 0'0 | 113'0 | ... | ... | -0.821229 |
| 0.02473 | ... | ... | 0'4 | 0'0 | 0'4 | 12300 | 122'7 | 0'0 | 122'7 | ... | ... | -0.829731 |
| 0.027555 | 0'5 | 0'5 | 0'3 | 0'2 | 0'5 | 12400 | 132'6 | 0'0 | 132'6 | ... | ... | -0.83737 |
| 0.017765 | ... | ... | 0'3 | 0'0 | 0'3 | 12500 | 142'6 | 0'0 | 142'6 | ... | ... | -0.843105 |
| 0.016887 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 12600 | 152'5 | 0'0 | 152'5 | ... | ... | -0.849431 |
| 0.011744 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 162'5 | 0'0 | 162'5 | ... | ... | -0.854089 |
| 0.015414 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 12800 | 172'5 | 0'0 | 172'5 | ... | ... | -0.858335 |
| 0.010761 | ... | ... | 0'2 | 0'0 | 0'2 | 12900 | 182'5 | 0'0 | 182'5 | ... | ... | -0.862221 |
| 0.010341 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 192'5 | 0'0 | 192'5 | ... | ... | -0.865796 |
| 0.00996 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 202'4 | 0'0 | 202'4 | ... | ... | -0.870156 |
| 0.005496 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 212'4 | 0'0 | 212'4 | ... | ... | -0.873195 |
| 0.005307 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 222'4 | 0'0 | 222'4 | ... | ... | -0.87602 |
| 0.005135 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 232'4 | 0'0 | 232'4 | ... | ... | -0.878652 |
| 0.004976 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 242'4 | 0'0 | 242'4 | ... | ... | -0.881113 |
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.