Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.970157 | ... | ... | 311'4 | 0'0 | 311'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00297 |
| 0.969441 | ... | ... | 301'4 | 0'0 | 301'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003071 |
| 0.968688 | ... | ... | 291'4 | 0'0 | 291'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003178 |
| 0.967895 | ... | ... | 281'4 | 0'0 | 281'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003292 |
| 0.967056 | ... | ... | 271'4 | 0'0 | 271'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003414 |
| 0.966168 | ... | ... | 261'4 | 0'0 | 261'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003543 |
| 0.965225 | ... | ... | 251'4 | 0'0 | 251'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003682 |
| 0.964222 | ... | ... | 241'4 | 0'0 | 241'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003831 |
| 0.963151 | ... | ... | 231'4 | 0'0 | 231'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003991 |
| 0.962005 | ... | ... | 221'4 | 0'0 | 221'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004163 |
| 0.960774 | ... | ... | 211'4 | 0'0 | 211'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00435 |
| 0.959446 | ... | ... | 201'4 | 0'0 | 201'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004554 |
| 0.95801 | ... | ... | 191'4 | 0'0 | 191'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004775 |
| 0.956449 | ... | ... | 181'4 | 0'0 | 181'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005018 |
| 0.954744 | ... | ... | 171'4 | 0'0 | 171'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005287 |
| 0.952873 | ... | ... | 161'4 | 0'0 | 161'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005585 |
| 0.948836 | ... | ... | 151'5 | 0'0 | 151'5 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01025 |
| 0.946439 | ... | ... | 141'5 | 0'0 | 141'5 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010882 |
| 0.943757 | ... | ... | 131'5 | 0'0 | 131'5 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015835 |
| 0.93848 | ... | ... | 121'6 | 0'0 | 121'6 | 10000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016927 |
| 0.935653 | ... | ... | 113'6 | 0'0 | 113'6 | 10080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017918 |
| 0.934896 | ... | ... | 111'6 | 0'0 | 111'6 | 10100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018185 |
| 0.931769 | ... | ... | 109'7 | 0'0 | 109'7 | 10120 | 0'4 | 0'0 | 0'4 | ... | ... | -0.022881 |
| 0.93094 | ... | ... | 107'7 | 0'0 | 107'7 | 10140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023227 |
| 0.930087 | ... | ... | 105'7 | 0'0 | 105'7 | 10160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023585 |
| 0.929208 | ... | ... | 103'7 | 0'0 | 103'7 | 10180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023954 |
| 0.928301 | ... | ... | 101'7 | 0'0 | 101'7 | 10200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.024335 |
| 0.927367 | ... | ... | 99'7 | 0'0 | 99'7 | 10220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.024729 |
| 0.923939 | ... | ... | 98'0 | 0'0 | 98'0 | 10240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.029574 |
| 0.922912 | ... | ... | 96'0 | 0'0 | 96'0 | 10260 | 0'5 | 0'0 | 0'5 | ... | ... | -0.030064 |
| 0.921851 | ... | ... | 94'0 | 0'0 | 94'0 | 10280 | 0'5 | 0'0 | 0'5 | ... | ... | -0.030571 |
| 0.920754 | ... | ... | 92'0 | 0'0 | 92'0 | 10300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.031096 |
| 0.91709 | ... | ... | 90'1 | 0'0 | 90'1 | 10320 | 0'6 | 0'0 | 0'6 | ... | ... | -0.036036 |
| 0.915882 | ... | ... | 88'1 | 0'0 | 88'1 | 10340 | 0'6 | 0'0 | 0'6 | ... | ... | -0.036672 |
| 0.914632 | ... | ... | 86'1 | 0'0 | 86'1 | 10360 | 0'6 | 0'0 | 0'6 | ... | ... | -0.037333 |
| 0.910766 | ... | ... | 84'2 | 0'0 | 84'2 | 10380 | 0'7 | 0'0 | 0'7 | ... | ... | -0.042349 |
| 0.909386 | ... | ... | 82'2 | 0'0 | 82'2 | 10400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.043135 |
| 0.905378 | ... | ... | 80'3 | 0'0 | 80'3 | 10420 | 0'7 | 0'0 | 0'7 | ... | ... | -0.043953 |
| 0.903853 | ... | ... | 78'3 | 0'0 | 78'3 | 10440 | 1'0 | 0'0 | 1'0 | ... | ... | -0.049104 |
| 0.899685 | ... | ... | 76'4 | 0'0 | 76'4 | 10460 | 1'0 | 0'0 | 1'0 | ... | ... | -0.050068 |
| 0.897998 | ... | ... | 74'4 | 0'0 | 74'4 | 10480 | 1'1 | 0'0 | 1'1 | ... | ... | -0.055295 |
| 0.893647 | ... | ... | 72'5 | 0'0 | 72'5 | 10500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.05642 |
| 0.891779 | ... | ... | 70'5 | 0'0 | 70'5 | 10520 | 1'2 | 0'0 | 1'2 | ... | ... | -0.061762 |
| 0.887221 | ... | ... | 68'6 | 0'0 | 68'6 | 10540 | 1'3 | 0'0 | 1'3 | ... | ... | -0.067119 |
| 0.882561 | ... | ... | 66'7 | 0'0 | 66'7 | 10560 | 1'3 | 0'0 | 1'3 | ... | ... | -0.068563 |
| 0.880352 | ... | ... | 64'7 | 0'0 | 64'7 | 10580 | 1'4 | 0'0 | 1'4 | ... | ... | -0.074099 |
| 0.87544 | ... | ... | 63'0 | 0'0 | 63'0 | 10600 | 1'7 | 0'2 | 1'5 | 2'0 | 1'7 | -0.08713 |
| 0.870399 | ... | ... | 61'1 | 0'0 | 61'1 | 10620 | 1'6 | 0'0 | 1'6 | ... | ... | -0.085376 |
| 0.865218 | ... | ... | 59'2 | 0'0 | 59'2 | 10640 | 1'7 | 0'0 | 1'7 | ... | ... | -0.091151 |
| 0.859885 | ... | ... | 57'3 | 0'0 | 57'3 | 10660 | 2'1 | 0'1 | 2'0 | 2'1 | 2'1 | -0.100632 |
| 0.851923 | ... | ... | 55'5 | 0'0 | 55'5 | 10680 | 2'4 | 0'3 | 2'1 | 2'4 | 2'2 | -0.11335 |
| 0.846264 | ... | ... | 53'6 | 0'0 | 53'6 | 10700 | 2'6 | 0'3 | 2'3 | 2'6 | 2'4 | -0.122576 |
| 0.838033 | ... | ... | 52'0 | 0'0 | 52'0 | 10720 | 2'4 | 0'0 | 2'4 | ... | ... | -0.119021 |
| 0.831986 | ... | ... | 50'1 | 0'0 | 50'1 | 10740 | 2'6 | 0'0 | 2'6 | ... | ... | -0.128816 |
| 0.82341 | ... | ... | 48'3 | 0'0 | 48'3 | 10760 | 3'0 | 0'0 | 3'0 | ... | ... | -0.138663 |
| 0.814663 | ... | ... | 46'5 | 0'0 | 46'5 | 10780 | 3'6 | 0'4 | 3'2 | 3'6 | 3'6 | -0.160075 |
| 0.805718 | ... | ... | 44'7 | 0'0 | 44'7 | 10800 | 4'1 | 0'5 | 3'4 | 4'1 | 4'1 | -0.17238 |
| 0.794474 | ... | ... | 43'2 | 0'0 | 43'2 | 10820 | 3'6 | 0'0 | 3'6 | ... | ... | -0.168924 |
| 0.785111 | ... | ... | 41'4 | 0'0 | 41'4 | 10840 | 4'1 | 0'0 | 4'1 | ... | ... | -0.182074 |
| 0.773539 | ... | ... | 39'7 | 0'0 | 39'7 | 10860 | 4'4 | 0'0 | 4'4 | ... | ... | -0.195246 |
| 0.761793 | ... | ... | 38'2 | 0'0 | 38'2 | 10880 | 4'7 | 0'0 | 4'7 | ... | ... | -0.208501 |
| 0.787226 | 34'3 | 33'5 | 36'5 | -2'2 | 34'3 | 10900 | 5'2 | 0'0 | 5'2 | ... | ... | -0.2219 |
| 0.735993 | ... | ... | 35'1 | 0'0 | 35'1 | 10920 | 5'5 | 0'0 | 5'5 | ... | ... | -0.235502 |
| 0.722046 | ... | ... | 33'5 | 0'0 | 33'5 | 10940 | 6'1 | 0'0 | 6'1 | ... | ... | -0.251365 |
| 0.707946 | ... | ... | 32'1 | 0'0 | 32'1 | 10960 | 6'5 | 0'0 | 6'5 | ... | ... | -0.267291 |
| 0.69364 | ... | ... | 30'5 | 0'0 | 30'5 | 10980 | 7'1 | 0'0 | 7'1 | ... | ... | -0.283359 |
| 0.679076 | ... | ... | 29'1 | 0'0 | 29'1 | 11000 | 9'4 | 1'6 | 7'6 | 9'4 | 8'4 | -0.320047 |
| 0.663102 | ... | ... | 27'6 | 0'0 | 27'6 | 11020 | 8'3 | 0'0 | 8'3 | ... | ... | -0.319013 |
| 0.646972 | ... | ... | 26'3 | 0'0 | 26'3 | 11040 | 9'0 | 0'0 | 9'0 | ... | ... | -0.33694 |
| 0.629779 | ... | ... | 25'1 | 0'0 | 25'1 | 11060 | 9'5 | 0'0 | 9'5 | ... | ... | -0.355053 |
| 0.612544 | ... | ... | 23'7 | 0'0 | 23'7 | 11080 | 10'3 | 0'0 | 10'3 | ... | ... | -0.374356 |
| 0.595195 | ... | ... | 22'5 | 0'0 | 22'5 | 11100 | 13'3 | 2'2 | 11'1 | 13'3 | 12'7 | -0.405252 |
| 0.577662 | ... | ... | 21'3 | 0'0 | 21'3 | 11120 | 11'7 | 0'0 | 11'7 | ... | ... | -0.413261 |
| 0.563113 | 19'0 | 19'0 | 20'2 | -1'2 | 19'0 | 11140 | 12'6 | 0'0 | 12'6 | ... | ... | -0.43349 |
| 0.541336 | ... | ... | 19'1 | 0'0 | 19'1 | 11160 | 13'5 | 0'0 | 13'5 | ... | ... | -0.45377 |
| 0.522979 | ... | ... | 18'0 | 0'0 | 18'0 | 11180 | 14'4 | 0'0 | 14'4 | ... | ... | -0.474209 |
| 0.503642 | 17'2 | 15'0 | 17'0 | -1'3 | 15'5 | 11200 | 15'4 | 0'0 | 15'4 | ... | ... | -0.494841 |
| 0.485891 | ... | ... | 16'0 | 0'0 | 16'0 | 11220 | 16'4 | 0'0 | 16'4 | ... | ... | -0.51552 |
| 0.467195 | ... | ... | 15'0 | 0'0 | 15'0 | 11240 | 17'4 | 0'0 | 17'4 | ... | ... | -0.536357 |
| 0.448772 | ... | ... | 14'1 | 0'0 | 14'1 | 11260 | 18'5 | 0'0 | 18'5 | ... | ... | -0.556878 |
| 0.430333 | ... | ... | 13'2 | 0'0 | 13'2 | 11280 | 19'6 | 0'0 | 19'6 | ... | ... | -0.577443 |
| 0.406187 | 12'0 | 11'4 | 12'4 | -1'0 | 11'4 | 11300 | 21'0 | 0'0 | 21'0 | ... | ... | -0.597233 |
| 0.39487 | ... | ... | 11'6 | 0'0 | 11'6 | 11320 | 22'1 | 0'0 | 22'1 | ... | ... | -0.618044 |
| 0.377209 | ... | ... | 11'0 | 0'0 | 11'0 | 11340 | 23'4 | 0'0 | 23'4 | ... | ... | -0.636685 |
| 0.359495 | ... | ... | 10'2 | 0'0 | 10'2 | 11360 | 24'6 | 0'0 | 24'6 | ... | ... | -0.65656 |
| 0.342944 | ... | ... | 9'5 | 0'0 | 9'5 | 11380 | 26'0 | 0'0 | 26'0 | ... | ... | -0.676688 |
| 0.326462 | ... | ... | 9'0 | 0'0 | 9'0 | 11400 | 27'3 | 0'0 | 27'3 | ... | ... | -0.695366 |
| 0.30998 | ... | ... | 8'3 | 0'0 | 8'3 | 11420 | 28'7 | 0'0 | 28'7 | ... | ... | -0.71217 |
| 0.293429 | ... | ... | 7'6 | 0'0 | 7'6 | 11440 | 30'2 | 0'0 | 30'2 | ... | ... | -0.730982 |
| 0.278566 | ... | ... | 7'2 | 0'0 | 7'2 | 11460 | 31'6 | 0'0 | 31'6 | ... | ... | -0.747765 |
| 0.263768 | ... | ... | 6'6 | 0'0 | 6'6 | 11480 | 33'2 | 0'0 | 33'2 | ... | ... | -0.764596 |
| 0.24256 | 6'2 | 5'7 | 6'2 | -0'3 | 5'7 | 11500 | 34'6 | 0'0 | 34'6 | ... | ... | -0.781572 |
| 0.236333 | ... | ... | 5'7 | 0'0 | 5'7 | 11520 | 36'2 | 0'0 | 36'2 | ... | ... | -0.798806 |
| 0.221514 | ... | ... | 5'3 | 0'0 | 5'3 | 11540 | 37'7 | 0'0 | 37'7 | ... | ... | -0.813256 |
| 0.208992 | ... | ... | 5'0 | 0'0 | 5'0 | 11560 | 39'4 | 0'0 | 39'4 | ... | ... | -0.827763 |
| 0.196513 | ... | ... | 4'5 | 0'0 | 4'5 | 11580 | 41'1 | 0'0 | 41'1 | ... | ... | -0.84242 |
| 0.184027 | ... | ... | 4'2 | 0'0 | 4'2 | 11600 | 42'6 | 0'0 | 42'6 | ... | ... | -0.85733 |
| 0.174318 | ... | ... | 4'0 | 0'0 | 4'0 | 11620 | 44'3 | 0'0 | 44'3 | ... | ... | -0.872626 |
| 0.161816 | ... | ... | 3'5 | 0'0 | 3'5 | 11640 | 46'1 | 0'0 | 46'1 | ... | ... | -0.884072 |
| 0.152252 | ... | ... | 3'3 | 0'0 | 3'3 | 11660 | 47'7 | 0'0 | 47'7 | ... | ... | -0.895622 |
| 0.142756 | ... | ... | 3'1 | 0'0 | 3'1 | 11680 | 49'5 | 0'0 | 49'5 | ... | ... | -0.907363 |
| 0.133296 | ... | ... | 2'7 | 0'0 | 2'7 | 11700 | 51'3 | 0'0 | 51'3 | ... | ... | -0.919418 |
| 0.127223 | ... | ... | 2'6 | 0'0 | 2'6 | 11720 | 53'1 | 0'0 | 53'1 | ... | ... | -0.93195 |
| 0.117868 | ... | ... | 2'4 | 0'0 | 2'4 | 11740 | 54'7 | 0'0 | 54'7 | ... | ... | -0.945216 |
| 0.112028 | ... | ... | 2'3 | 0'0 | 2'3 | 11760 | 56'6 | 0'0 | 56'6 | ... | ... | -0.952705 |
| 0.102669 | ... | ... | 2'1 | 0'0 | 2'1 | 11780 | 58'5 | 0'0 | 58'5 | ... | ... | -0.960373 |
| 0.09699 | ... | ... | 2'0 | 0'0 | 2'0 | 11800 | 60'3 | 0'0 | 60'3 | ... | ... | -0.976581 |
| 0.09139 | ... | ... | 1'7 | 0'0 | 1'7 | 11820 | 62'2 | 0'0 | 62'2 | ... | ... | -0.986371 |
| 0.085859 | ... | ... | 1'6 | 0'0 | 1'6 | 11840 | 64'1 | 0'0 | 64'1 | ... | ... | -0.998255 |
| 0.080383 | ... | ... | 1'5 | 0'0 | 1'5 | 11860 | 66'0 | 0'0 | 66'0 | ... | ... | -0.998255 |
| 0.074945 | ... | ... | 1'4 | 0'0 | 1'4 | 11880 | 68'0 | 0'0 | 68'0 | ... | ... | -0.998255 |
| 0.073625 | ... | ... | 1'4 | 0'0 | 1'4 | 11900 | 69'7 | 0'0 | 69'7 | ... | ... | -0.998255 |
| 0.055851 | ... | ... | 1'1 | 0'0 | 1'1 | 12000 | 79'4 | 0'0 | 79'4 | ... | ... | -0.998255 |
| 0.043446 | ... | ... | 0'7 | 0'0 | 0'7 | 12100 | 89'2 | 0'0 | 89'2 | ... | ... | -0.998255 |
| 0.036291 | ... | ... | 0'6 | 0'0 | 0'6 | 12200 | 99'1 | 0'0 | 99'1 | ... | ... | -0.998255 |
| 0.029802 | ... | ... | 0'5 | 0'0 | 0'5 | 12300 | 109'0 | 0'0 | 109'0 | ... | ... | -0.998255 |
| 0.023791 | ... | ... | 0'4 | 0'0 | 0'4 | 12400 | 118'7 | 0'0 | 118'7 | ... | ... | -0.998255 |
| 0.022512 | ... | ... | 0'4 | 0'0 | 0'4 | 12500 | 128'6 | 0'0 | 128'6 | ... | ... | -0.998255 |
| 0.017177 | ... | ... | 0'3 | 0'0 | 0'3 | 12600 | 138'6 | 0'0 | 138'6 | ... | ... | -0.998255 |
| 0.016367 | ... | ... | 0'3 | 0'0 | 0'3 | 12700 | 148'6 | 0'0 | 148'6 | ... | ... | -0.998255 |
| 0.011398 | ... | ... | 0'2 | 0'0 | 0'2 | 12800 | 158'5 | 0'0 | 158'5 | ... | ... | -0.998255 |
| 0.010916 | ... | ... | 0'2 | 0'0 | 0'2 | 12900 | 168'5 | 0'0 | 168'5 | ... | ... | -0.998255 |
| 0.01048 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 178'5 | 0'0 | 178'5 | ... | ... | -0.998255 |
| 0.010086 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 188'5 | 0'0 | 188'5 | ... | ... | -0.998255 |
| 0.009727 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 198'5 | 0'0 | 198'5 | ... | ... | -0.998255 |
| 0.009396 | ... | ... | 0'2 | 0'0 | 0'2 | 13300 | 208'4 | 0'0 | 208'4 | ... | ... | -0.998255 |
| 0.009094 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 218'4 | 0'0 | 218'4 | ... | ... | -0.998255 |
| 0.008816 | ... | ... | 0'2 | 0'0 | 0'2 | 13500 | 228'4 | 0'0 | 228'4 | ... | ... | -0.998255 |
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.