Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.954689 | ... | ... | 599'6 | 0'0 | 599'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001416 |
| 0.953464 | ... | ... | 579'6 | 0'0 | 579'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001482 |
| 0.952202 | ... | ... | 559'6 | 0'0 | 559'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001552 |
| 0.950897 | ... | ... | 539'6 | 0'0 | 539'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001627 |
| 0.949546 | ... | ... | 519'6 | 0'0 | 519'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001706 |
| 0.94814 | ... | ... | 499'6 | 0'0 | 499'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00179 |
| 0.946674 | ... | ... | 479'6 | 0'0 | 479'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001881 |
| 0.945139 | ... | ... | 459'6 | 0'0 | 459'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001978 |
| 0.943527 | ... | ... | 439'6 | 0'0 | 439'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002083 |
| 0.941825 | ... | ... | 419'6 | 0'0 | 419'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002196 |
| 0.940023 | ... | ... | 399'6 | 0'0 | 399'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002319 |
| 0.938103 | ... | ... | 379'6 | 0'0 | 379'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002454 |
| 0.93605 | ... | ... | 359'6 | 0'0 | 359'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002601 |
| 0.93384 | ... | ... | 339'6 | 0'0 | 339'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002763 |
| 0.931448 | ... | ... | 319'6 | 0'0 | 319'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002944 |
| 0.930174 | ... | ... | 309'6 | 0'0 | 309'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003042 |
| 0.928841 | ... | ... | 299'6 | 0'0 | 299'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003146 |
| 0.927445 | ... | ... | 289'6 | 0'0 | 289'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003256 |
| 0.925979 | ... | ... | 279'6 | 0'0 | 279'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003373 |
| 0.924436 | ... | ... | 269'6 | 0'0 | 269'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003498 |
| 0.922809 | ... | ... | 259'6 | 0'0 | 259'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003631 |
| 0.92109 | ... | ... | 249'6 | 0'0 | 249'6 | 9300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0066 |
| 0.919267 | ... | ... | 239'6 | 0'0 | 239'6 | 9400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006863 |
| 0.917329 | ... | ... | 229'6 | 0'0 | 229'6 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007146 |
| 0.915263 | ... | ... | 219'6 | 0'0 | 219'6 | 9600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010247 |
| 0.913054 | ... | ... | 209'6 | 0'0 | 209'6 | 9700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013353 |
| 0.910682 | ... | ... | 199'6 | 0'0 | 199'6 | 9800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013956 |
| 0.90712 | ... | ... | 189'7 | 0'0 | 189'7 | 9900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.017302 |
| 0.904315 | ... | ... | 179'7 | 0'0 | 179'7 | 10000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.020788 |
| 0.900186 | ... | ... | 170'0 | 0'0 | 170'0 | 10100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.024463 |
| 0.895697 | ... | ... | 160'1 | 0'0 | 160'1 | 10200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.028374 |
| 0.889655 | ... | ... | 150'3 | 0'0 | 150'3 | 10300 | 1'2 | 0'0 | 1'2 | ... | ... | -0.0351 |
| 0.883068 | ... | ... | 140'5 | 0'0 | 140'5 | 10400 | 1'4 | 0'0 | 1'4 | ... | ... | -0.042153 |
| 0.873517 | ... | ... | 131'1 | 0'0 | 131'1 | 10500 | 2'0 | 0'0 | 2'0 | ... | ... | -0.054312 |
| 0.862021 | ... | ... | 121'6 | 0'0 | 121'6 | 10600 | 2'5 | 0'0 | 2'5 | ... | ... | -0.068925 |
| 0.848463 | ... | ... | 112'4 | 0'0 | 112'4 | 10700 | 3'3 | 0'0 | 3'3 | ... | ... | -0.085932 |
| 0.831644 | ... | ... | 103'4 | 0'0 | 103'4 | 10800 | 4'2 | 0'0 | 4'2 | ... | ... | -0.105345 |
| 0.811576 | ... | ... | 94'6 | 0'0 | 94'6 | 10900 | 5'4 | 0'0 | 5'4 | ... | ... | -0.130528 |
| 0.787378 | ... | ... | 86'3 | 0'0 | 86'3 | 11000 | 7'0 | 0'0 | 7'0 | ... | ... | -0.1592 |
| 0.760211 | ... | ... | 78'2 | 0'0 | 78'2 | 11100 | 8'7 | 0'0 | 8'7 | ... | ... | -0.192408 |
| 0.728703 | ... | ... | 70'5 | 0'0 | 70'5 | 11200 | 11'5 | 0'3 | 11'2 | 11'5 | 11'5 | -0.233545 |
| 0.694179 | ... | ... | 63'3 | 0'0 | 63'3 | 11300 | 14'0 | 0'0 | 14'0 | ... | ... | -0.271575 |
| 0.656568 | ... | ... | 56'5 | 0'0 | 56'5 | 11400 | 19'0 | 1'7 | 17'1 | 19'1 | 16'7 | -0.323918 |
| 0.616951 | ... | ... | 50'2 | 0'0 | 50'2 | 11500 | 20'6 | 0'0 | 20'6 | ... | ... | -0.361283 |
| 0.575334 | ... | ... | 44'4 | 0'0 | 44'4 | 11600 | 27'0 | 2'1 | 24'7 | 27'3 | 24'3 | -0.412848 |
| 0.533387 | 36'7 | 36'7 | 39'1 | -2'2 | 36'7 | 11700 | 29'3 | 0'0 | 29'3 | ... | ... | -0.457869 |
| 0.49048 | 34'4 | 34'4 | 34'2 | 0'2 | 34'4 | 11800 | 34'4 | 0'0 | 34'4 | ... | ... | -0.50692 |
| 0.441895 | 27'2 | 27'2 | 30'0 | -2'6 | 27'2 | 11900 | 40'1 | 0'0 | 40'1 | ... | ... | -0.555264 |
| 0.407662 | 26'5 | 26'2 | 26'1 | 0'1 | 26'2 | 12000 | 46'2 | 0'0 | 46'2 | ... | ... | -0.602082 |
| 0.368262 | ... | ... | 22'6 | 0'0 | 22'6 | 12100 | 52'6 | 0'0 | 52'6 | ... | ... | -0.647223 |
| 0.330667 | ... | ... | 19'5 | 0'0 | 19'5 | 12200 | 59'5 | 0'0 | 59'5 | ... | ... | -0.690321 |
| 0.299289 | 17'4 | 17'4 | 17'0 | 0'4 | 17'4 | 12300 | 66'7 | 0'0 | 66'7 | ... | ... | -0.730936 |
| 0.263566 | ... | ... | 14'5 | 0'0 | 14'5 | 12400 | 74'4 | 0'0 | 74'4 | ... | ... | -0.768536 |
| 0.234199 | ... | ... | 12'5 | 0'0 | 12'5 | 12500 | 82'5 | 0'1 | 82'4 | 82'5 | 82'5 | -0.801033 |
| 0.200241 | 11'1 | 10'1 | 10'7 | -0'6 | 10'1 | 12600 | 90'5 | 0'0 | 90'5 | ... | ... | -0.835421 |
| 0.183254 | ... | ... | 9'3 | 0'0 | 9'3 | 12700 | 99'1 | 0'0 | 99'1 | ... | ... | -0.863903 |
| 0.162101 | 8'1 | 8'1 | 8'1 | 0'0 | 8'1 | 12800 | 107'6 | 0'0 | 107'6 | ... | ... | -0.891195 |
| 0.133739 | 7'0 | 6'2 | 7'0 | -0'6 | 6'2 | 12900 | 116'5 | 0'0 | 116'5 | ... | ... | -0.915159 |
| 0.125062 | ... | ... | 6'0 | 0'0 | 6'0 | 13000 | 125'5 | 0'0 | 125'5 | ... | ... | -0.937968 |
| 0.110816 | ... | ... | 5'2 | 0'0 | 5'2 | 13100 | 134'6 | 0'0 | 134'6 | ... | ... | -0.960104 |
| 0.096873 | ... | ... | 4'4 | 0'0 | 4'4 | 13200 | 144'0 | 0'0 | 144'0 | ... | ... | -0.983386 |
| 0.086585 | ... | ... | 4'0 | 0'0 | 4'0 | 13300 | 153'3 | 0'0 | 153'3 | ... | ... | -0.991993 |
| 0.076591 | ... | ... | 3'4 | 0'0 | 3'4 | 13400 | 162'7 | 0'0 | 162'7 | ... | ... | -0.991993 |
| 0.066789 | ... | ... | 3'0 | 0'0 | 3'0 | 13500 | 172'4 | 0'0 | 172'4 | ... | ... | -0.991993 |
| 0.059015 | ... | ... | 2'5 | 0'0 | 2'5 | 13600 | 182'1 | 0'0 | 182'1 | ... | ... | -0.991993 |
| 0.053356 | ... | ... | 2'3 | 0'0 | 2'3 | 13700 | 191'6 | 0'0 | 191'6 | ... | ... | -0.991993 |
| 0.047878 | ... | ... | 2'1 | 0'0 | 2'1 | 13800 | 201'4 | 0'0 | 201'4 | ... | ... | -0.991993 |
| 0.042542 | ... | ... | 1'7 | 0'0 | 1'7 | 13900 | 211'2 | 0'0 | 211'2 | ... | ... | -0.991993 |
| 0.039361 | ... | ... | 1'6 | 0'0 | 1'6 | 14000 | 221'0 | 0'0 | 221'0 | ... | ... | -0.991993 |
| 0.034247 | ... | ... | 1'4 | 0'0 | 1'4 | 14100 | 230'7 | 0'0 | 230'7 | ... | ... | -0.991993 |
| 0.031293 | ... | ... | 1'3 | 0'0 | 1'3 | 14200 | 240'6 | 0'0 | 240'6 | ... | ... | -0.991993 |
| 0.028429 | ... | ... | 1'2 | 0'0 | 1'2 | 14300 | 250'5 | 0'0 | 250'5 | ... | ... | -0.991993 |
| 0.025639 | ... | ... | 1'1 | 0'0 | 1'1 | 14400 | 260'4 | 0'0 | 260'4 | ... | ... | -0.991993 |
| 0.022909 | ... | ... | 1'0 | 0'0 | 1'0 | 14500 | 270'4 | 0'0 | 270'4 | ... | ... | -0.991993 |
| 0.022389 | ... | ... | 1'0 | 0'0 | 1'0 | 14600 | 280'3 | 0'0 | 280'3 | ... | ... | -0.991993 |
| 0.019777 | ... | ... | 0'7 | 0'0 | 0'7 | 14700 | 290'3 | 0'0 | 290'3 | ... | ... | -0.991993 |
| 0.017189 | ... | ... | 0'6 | 0'0 | 0'6 | 14800 | 300'2 | 0'0 | 300'2 | ... | ... | -0.991993 |
| 0.016833 | ... | ... | 0'6 | 0'0 | 0'6 | 14900 | 310'2 | 0'0 | 310'2 | ... | ... | -0.991993 |
| 0.014311 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 320'2 | 0'0 | 320'2 | ... | ... | -0.991993 |
| 0.01403 | ... | ... | 0'5 | 0'0 | 0'5 | 15100 | 330'2 | 0'0 | 330'2 | ... | ... | -0.991993 |
| 0.013764 | ... | ... | 0'5 | 0'0 | 0'5 | 15200 | 340'2 | 0'0 | 340'2 | ... | ... | -0.991993 |
| 0.011125 | ... | ... | 0'4 | 0'0 | 0'4 | 15400 | 360'2 | 0'0 | 360'2 | ... | ... | -0.991993 |
| 0.008535 | ... | ... | 0'3 | 0'0 | 0'3 | 15600 | 380'2 | 0'0 | 380'2 | ... | ... | -0.991993 |
| 0.008254 | ... | ... | 0'3 | 0'0 | 0'3 | 15800 | 400'2 | 0'0 | 400'2 | ... | ... | -0.991993 |
| 0.005752 | ... | ... | 0'2 | 0'0 | 0'2 | 16000 | 420'2 | 0'0 | 420'2 | ... | ... | -0.991993 |
| 0.00558 | ... | ... | 0'2 | 0'0 | 0'2 | 16200 | 440'2 | 0'0 | 440'2 | ... | ... | -0.991993 |
| 0.00542 | ... | ... | 0'2 | 0'0 | 0'2 | 16400 | 460'2 | 0'0 | 460'2 | ... | ... | -0.991993 |
| 0.002965 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 480'2 | 0'0 | 480'2 | ... | ... | -0.991993 |
| 0.002887 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 500'2 | 0'0 | 500'2 | ... | ... | -0.991993 |
| 0.002814 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 520'2 | 0'0 | 520'2 | ... | ... | -0.991993 |
| 0.002745 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 540'2 | 0'0 | 540'2 | ... | ... | -0.991993 |
| 0.002681 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 560'2 | 0'0 | 560'2 | ... | ... | -0.991993 |
| 0.00262 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 580'2 | 0'0 | 580'2 | ... | ... | -0.991993 |
| 0.002564 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 600'2 | 0'0 | 600'2 | ... | ... | -0.989971 |
| 0.002511 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 620'2 | 0'0 | 620'2 | ... | ... | -0.987443 |
| 0.002461 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 640'2 | 0'0 | 640'2 | ... | ... | -0.985324 |
| 0.002413 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 660'2 | 0'0 | 660'2 | ... | ... | -0.983453 |
| 0.002368 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 680'2 | 0'0 | 680'2 | ... | ... | -0.981761 |
| 0.002326 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 700'2 | 0'0 | 700'2 | ... | ... | -0.980209 |
| 0.002286 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 720'2 | 0'0 | 720'2 | ... | ... | -0.978771 |
| 0.002247 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 740'2 | 0'0 | 740'2 | ... | ... | -0.977427 |
| 0.00221 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 760'2 | 0'0 | 760'2 | ... | ... | -0.976166 |
| 0.002175 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 780'2 | 0'0 | 780'2 | ... | ... | -0.974975 |
| 0.002142 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 800'2 | 0'0 | 800'2 | ... | ... | -0.973847 |
| 0.00211 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 820'2 | 0'0 | 820'2 | ... | ... | -0.972773 |
| 0.00208 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 840'2 | 0'0 | 840'2 | ... | ... | -0.971748 |
| 0.002051 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 860'2 | 0'0 | 860'2 | ... | ... | -0.970768 |
| 0.002023 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 880'2 | 0'0 | 880'2 | ... | ... | -0.969828 |
| 0.001996 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 900'2 | 0'0 | 900'2 | ... | ... | -0.968924 |
| 0.00197 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 920'2 | 0'0 | 920'2 | ... | ... | -0.968052 |
| 0.001945 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 940'2 | 0'0 | 940'2 | ... | ... | -0.967212 |
| 0.001758 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1120'2 | 0'0 | 1120'2 | ... | ... | -0.960683 |
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.