Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997128 | ... | ... | 355'0 | 0'0 | 355'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002582 |
| 0.997128 | ... | ... | 345'0 | 0'0 | 345'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00266 |
| 0.997128 | ... | ... | 335'0 | 0'0 | 335'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002743 |
| 0.997128 | ... | ... | 325'0 | 0'0 | 325'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00283 |
| 0.997128 | ... | ... | 315'0 | 0'0 | 315'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002922 |
| 0.997128 | ... | ... | 305'0 | 0'0 | 305'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003019 |
| 0.997128 | ... | ... | 295'0 | 0'0 | 295'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003121 |
| 0.997128 | ... | ... | 285'0 | 0'0 | 285'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00323 |
| 0.997128 | ... | ... | 275'0 | 0'0 | 275'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003345 |
| 0.997128 | ... | ... | 265'0 | 0'0 | 265'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003468 |
| 0.997128 | ... | ... | 255'0 | 0'0 | 255'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0036 |
| 0.997128 | ... | ... | 245'0 | 0'0 | 245'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003741 |
| 0.997128 | ... | ... | 235'0 | 0'0 | 235'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003892 |
| 0.997128 | ... | ... | 225'0 | 0'0 | 225'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004055 |
| 0.997128 | ... | ... | 215'0 | 0'0 | 215'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00423 |
| 0.997128 | ... | ... | 205'0 | 0'0 | 205'0 | 9600 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.007708 |
| 0.997128 | ... | ... | 195'0 | 0'0 | 195'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004629 |
| 0.997128 | ... | ... | 185'0 | 0'0 | 185'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004855 |
| 0.997128 | ... | ... | 175'0 | 0'0 | 175'0 | 9900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008872 |
| 0.997128 | ... | ... | 165'0 | 0'0 | 165'0 | 10000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009341 |
| 0.997128 | ... | ... | 155'0 | 0'0 | 155'0 | 10100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009858 |
| 0.997128 | ... | ... | 145'1 | 0'0 | 145'1 | 10200 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.010435 |
| 0.997128 | ... | ... | 135'1 | 0'0 | 135'1 | 10300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01515 |
| 0.997128 | ... | ... | 125'2 | 0'0 | 125'2 | 10400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.020045 |
| 0.997128 | ... | ... | 115'3 | 0'0 | 115'3 | 10500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.025262 |
| 0.997128 | ... | ... | 105'4 | 0'0 | 105'4 | 10600 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.03094 |
| 0.997128 | ... | ... | 95'7 | 0'0 | 95'7 | 10700 | 1'0 | 0'0 | 1'0 | 1'0 | 1'0 | -0.040886 |
| 0.997128 | ... | ... | 86'2 | 0'0 | 86'2 | 10800 | 1'3 | -0'1 | 1'4 | 1'3 | 1'2 | -0.055061 |
| 0.997128 | ... | ... | 76'7 | 0'0 | 76'7 | 10900 | 2'1 | 0'0 | 2'1 | ... | ... | -0.079512 |
| 0.980831 | ... | ... | 73'2 | 0'0 | 73'2 | 10940 | 2'3 | 0'0 | 2'3 | ... | ... | -0.088265 |
| 0.973783 | ... | ... | 71'3 | 0'0 | 71'3 | 10960 | 2'5 | 0'0 | 2'5 | ... | ... | -0.095511 |
| 0.961441 | ... | ... | 69'5 | 0'0 | 69'5 | 10980 | 2'3 | -0'3 | 2'6 | 2'3 | 2'3 | -0.091573 |
| 0.9504 | ... | ... | 67'7 | 0'0 | 67'7 | 11000 | 2'4 | -0'4 | 3'0 | 2'6 | 2'4 | -0.096269 |
| 0.944728 | ... | ... | 66'0 | 0'0 | 66'0 | 11020 | 3'1 | 0'0 | 3'1 | ... | ... | -0.11192 |
| 0.934611 | ... | ... | 64'2 | 0'0 | 64'2 | 11040 | 3'3 | 0'0 | 3'3 | ... | ... | -0.119214 |
| 0.924914 | ... | ... | 62'4 | 0'0 | 62'4 | 11060 | 3'5 | 0'0 | 3'5 | ... | ... | -0.126517 |
| 0.915503 | ... | ... | 60'6 | 0'0 | 60'6 | 11080 | 3'7 | 0'0 | 3'7 | ... | ... | -0.13385 |
| 0.902722 | ... | ... | 59'1 | 0'0 | 59'1 | 11100 | 4'2 | 0'0 | 4'2 | ... | ... | -0.143498 |
| 0.893796 | ... | ... | 57'3 | 0'0 | 57'3 | 11120 | 3'7 | -0'5 | 4'4 | 3'7 | 3'7 | -0.13939 |
| 0.881753 | ... | ... | 55'6 | 0'0 | 55'6 | 11140 | 4'7 | 0'0 | 4'7 | ... | ... | -0.160459 |
| 0.870036 | ... | ... | 54'1 | 0'0 | 54'1 | 11160 | 5'1 | 0'0 | 5'1 | ... | ... | -0.167975 |
| 0.861354 | ... | ... | 52'3 | 0'0 | 52'3 | 11180 | 5'4 | 0'0 | 5'4 | ... | ... | -0.17758 |
| 0.847237 | ... | ... | 50'7 | 0'0 | 50'7 | 11200 | 5'4 | -0'3 | 5'7 | 5'4 | 5'4 | -0.181422 |
| 0.836022 | ... | ... | 49'2 | 0'0 | 49'2 | 11220 | 6'3 | 0'0 | 6'3 | ... | ... | -0.198621 |
| 0.822521 | ... | ... | 47'6 | 0'0 | 47'6 | 11240 | 6'6 | 0'0 | 6'6 | ... | ... | -0.208253 |
| 0.811474 | ... | ... | 46'1 | 0'0 | 46'1 | 11260 | 6'6 | -0'4 | 7'2 | 6'6 | 6'6 | -0.212947 |
| 0.798297 | ... | ... | 44'5 | 0'0 | 44'5 | 11280 | 7'6 | 0'0 | 7'6 | ... | ... | -0.230884 |
| 0.785264 | ... | ... | 43'1 | 0'0 | 43'1 | 11300 | 8'2 | 0'0 | 8'2 | ... | ... | -0.242166 |
| 0.770508 | ... | ... | 41'6 | 0'0 | 41'6 | 11320 | 8'7 | 0'0 | 8'7 | ... | ... | -0.254822 |
| 0.756032 | ... | ... | 40'3 | 0'0 | 40'3 | 11340 | 9'3 | 0'0 | 9'3 | ... | ... | -0.266097 |
| 0.743306 | ... | ... | 38'7 | 0'0 | 38'7 | 11360 | 10'0 | 0'0 | 10'0 | ... | ... | -0.278645 |
| 0.727634 | ... | ... | 37'5 | 0'0 | 37'5 | 11380 | 10'5 | 0'0 | 10'5 | ... | ... | -0.291146 |
| 0.713596 | ... | ... | 36'2 | 0'0 | 36'2 | 11400 | 10'0 | -1'2 | 11'2 | 10'4 | 10'0 | -0.292678 |
| 0.698396 | ... | ... | 35'0 | 0'0 | 35'0 | 11420 | 12'0 | 0'0 | 12'0 | ... | ... | -0.317085 |
| 0.684483 | ... | ... | 33'5 | 0'0 | 33'5 | 11440 | 12'6 | 0'0 | 12'6 | ... | ... | -0.330428 |
| 0.669521 | ... | ... | 32'3 | 0'0 | 32'3 | 11460 | 13'4 | 0'0 | 13'4 | ... | ... | -0.3437 |
| 0.653776 | ... | ... | 31'2 | 0'0 | 31'2 | 11480 | 14'2 | 0'0 | 14'2 | ... | ... | -0.35694 |
| 0.626705 | 32'2 | 32'2 | 30'0 | 2'2 | 32'2 | 11500 | 13'4 | -1'5 | 15'1 | 13'4 | 13'4 | -0.362244 |
| 0.623641 | ... | ... | 28'7 | 0'0 | 28'7 | 11520 | 15'7 | 0'0 | 15'7 | ... | ... | -0.383988 |
| 0.608374 | ... | ... | 27'6 | 0'0 | 27'6 | 11540 | 16'6 | 0'0 | 16'6 | ... | ... | -0.397707 |
| 0.593196 | ... | ... | 26'5 | 0'0 | 26'5 | 11560 | 17'6 | 0'0 | 17'6 | ... | ... | -0.411745 |
| 0.577683 | ... | ... | 25'5 | 0'0 | 25'5 | 11580 | 18'5 | 0'0 | 18'5 | ... | ... | -0.425321 |
| 0.562354 | ... | ... | 24'5 | 0'0 | 24'5 | 11600 | 18'2 | -1'3 | 19'5 | 19'0 | 18'2 | -0.436574 |
| 0.547158 | ... | ... | 23'5 | 0'0 | 23'5 | 11620 | 20'5 | 0'0 | 20'5 | ... | ... | -0.452841 |
| 0.532047 | ... | ... | 22'5 | 0'0 | 22'5 | 11640 | 21'5 | 0'0 | 21'5 | ... | ... | -0.466486 |
| 0.516977 | ... | ... | 21'5 | 0'0 | 21'5 | 11660 | 22'5 | 0'0 | 22'5 | ... | ... | -0.480099 |
| 0.501991 | ... | ... | 20'6 | 0'0 | 20'6 | 11680 | 23'6 | 0'0 | 23'6 | ... | ... | -0.493631 |
| 0.489135 | 21'3 | 21'3 | 19'7 | 1'4 | 21'3 | 11700 | 24'7 | 0'0 | 24'7 | ... | ... | -0.50705 |
| 0.472371 | ... | ... | 19'0 | 0'0 | 19'0 | 11720 | 26'0 | 0'0 | 26'0 | ... | ... | -0.520388 |
| 0.457998 | ... | ... | 18'2 | 0'0 | 18'2 | 11740 | 27'1 | 0'0 | 27'1 | ... | ... | -0.533675 |
| 0.443372 | ... | ... | 17'3 | 0'0 | 17'3 | 11760 | 28'3 | 0'0 | 28'3 | ... | ... | -0.54658 |
| 0.436799 | 18'5 | 18'5 | 16'5 | 2'0 | 18'5 | 11780 | 29'5 | 0'0 | 29'5 | ... | ... | -0.559357 |
| 0.426414 | 18'4 | 17'1 | 15'7 | 2'5 | 18'4 | 11800 | 30'7 | 0'0 | 30'7 | ... | ... | -0.572035 |
| 0.40119 | ... | ... | 15'1 | 0'0 | 15'1 | 11820 | 32'1 | 0'0 | 32'1 | ... | ... | -0.584641 |
| 0.387981 | ... | ... | 14'4 | 0'0 | 14'4 | 11840 | 33'4 | 0'0 | 33'4 | ... | ... | -0.596579 |
| 0.383498 | 15'2 | 15'2 | 13'7 | 1'3 | 15'2 | 11860 | 34'6 | 0'0 | 34'6 | ... | ... | -0.609056 |
| 0.369704 | 14'3 | 14'3 | 13'2 | 1'1 | 14'3 | 11880 | 36'1 | 0'0 | 36'1 | ... | ... | -0.620789 |
| 0.351989 | 13'0 | 13'0 | 12'5 | 0'3 | 13'0 | 11900 | 37'4 | 0'0 | 37'4 | ... | ... | -0.632425 |
| 0.336278 | ... | ... | 12'0 | 0'0 | 12'0 | 11920 | 38'7 | 0'0 | 38'7 | ... | ... | -0.643989 |
| 0.323474 | ... | ... | 11'3 | 0'0 | 11'3 | 11940 | 40'3 | 0'0 | 40'3 | ... | ... | -0.654575 |
| 0.311869 | ... | ... | 10'7 | 0'0 | 10'7 | 11960 | 41'6 | 0'0 | 41'6 | ... | ... | -0.665999 |
| 0.300371 | ... | ... | 10'3 | 0'0 | 10'3 | 11980 | 43'2 | 0'0 | 43'2 | ... | ... | -0.676372 |
| 0.297982 | 10'6 | 10'6 | 9'7 | 0'7 | 10'6 | 12000 | 44'6 | 0'0 | 44'6 | ... | ... | -0.686643 |
| 0.277591 | ... | ... | 9'3 | 0'0 | 9'3 | 12020 | 46'2 | 0'0 | 46'2 | ... | ... | -0.696829 |
| 0.266257 | ... | ... | 8'7 | 0'0 | 8'7 | 12040 | 47'7 | 0'0 | 47'7 | ... | ... | -0.705753 |
| 0.256487 | ... | ... | 8'4 | 0'0 | 8'4 | 12060 | 49'3 | 0'0 | 49'3 | ... | ... | -0.71577 |
| 0.245211 | ... | ... | 8'0 | 0'0 | 8'0 | 12080 | 51'0 | 0'0 | 51'0 | ... | ... | -0.724458 |
| 0.235591 | ... | ... | 7'5 | 0'0 | 7'5 | 12100 | 52'4 | 0'0 | 52'4 | ... | ... | -0.734373 |
| 0.226046 | ... | ... | 7'2 | 0'0 | 7'2 | 12120 | 54'1 | 0'0 | 54'1 | ... | ... | -0.742888 |
| 0 | ... | ... | ... | ... | ... | 12140 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 12160 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 12180 | ... | ... | ... | ... | ... | 0 |
| 0.190233 | ... | ... | 5'7 | 0'0 | 5'7 | 12200 | 60'6 | 0'0 | 60'6 | ... | ... | -0.774638 |
| 0 | ... | ... | ... | ... | ... | 12220 | ... | ... | ... | ... | ... | 0 |
| 0.167319 | 5'3 | 4'6 | 4'4 | 0'7 | 5'3 | 12300 | 69'3 | 0'0 | 69'3 | ... | ... | -0.808185 |
| 0.129405 | 4'1 | 3'7 | 3'4 | 0'3 | 3'7 | 12400 | 78'3 | 0'0 | 78'3 | ... | ... | -0.834584 |
| 0.098077 | ... | ... | 2'6 | 0'0 | 2'6 | 12500 | 87'4 | 0'0 | 87'4 | ... | ... | -0.857439 |
| 0.077846 | ... | ... | 2'1 | 0'0 | 2'1 | 12600 | 96'7 | 0'0 | 96'7 | ... | ... | -0.874945 |
| 0.061187 | ... | ... | 1'5 | 0'0 | 1'5 | 12700 | 106'4 | 0'0 | 106'4 | ... | ... | -0.887119 |
| 0.051464 | ... | ... | 1'3 | 0'0 | 1'3 | 12800 | 116'1 | 0'0 | 116'1 | ... | ... | -0.898262 |
| 0.038909 | ... | ... | 1'0 | 0'0 | 1'0 | 12900 | 125'7 | 0'0 | 125'7 | ... | ... | -0.906503 |
| 0.036954 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 13000 | 135'5 | 0'0 | 135'5 | ... | ... | -0.914071 |
| 0.028537 | ... | ... | 0'6 | 0'0 | 0'6 | 13100 | 145'4 | 0'0 | 145'4 | ... | ... | -0.919044 |
| 0.023796 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 13200 | 155'3 | 0'0 | 155'3 | ... | ... | -0.923589 |
| 0.019242 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 13300 | 165'2 | 0'0 | 165'2 | ... | ... | -0.927772 |
| 0.014793 | ... | ... | 0'3 | 0'0 | 0'3 | 13400 | 175'1 | 0'0 | 175'1 | ... | ... | -0.931643 |
| 0.014221 | ... | ... | 0'3 | 0'0 | 0'3 | 13500 | 185'1 | 0'0 | 185'1 | ... | ... | -0.933362 |
| 0.013701 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 195'1 | 0'0 | 195'1 | ... | ... | -0.934925 |
| 0.009604 | ... | ... | 0'2 | 0'0 | 0'2 | 13700 | 205'1 | 0'0 | 205'1 | ... | ... | -0.936353 |
| 0.009281 | ... | ... | 0'2 | 0'0 | 0'2 | 13800 | 215'0 | 0'0 | 215'0 | ... | ... | -0.939388 |
| 0.008985 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 225'0 | 0'0 | 225'0 | ... | ... | -0.940547 |
| 0.008712 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 235'0 | 0'0 | 235'0 | ... | ... | -0.941615 |
| 0.008457 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 245'0 | 0'0 | 245'0 | ... | ... | -0.942604 |
| 0.008221 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 255'0 | 0'0 | 255'0 | ... | ... | -0.94352 |
| 0.008001 | ... | ... | 0'2 | 0'0 | 0'2 | 14300 | 265'0 | 0'0 | 265'0 | ... | ... | -0.944372 |
| 0.004432 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 275'0 | 0'0 | 275'0 | ... | ... | -0.945166 |
| 0.004319 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 285'0 | 0'0 | 285'0 | ... | ... | -0.945907 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.