Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.950508 | ... | ... | 257'0 | 0'0 | 257'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003598 |
| 0.945577 | ... | ... | 227'0 | 0'0 | 227'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004067 |
| 0.943705 | ... | ... | 217'0 | 0'0 | 217'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004249 |
| 0.941697 | ... | ... | 207'0 | 0'0 | 207'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004446 |
| 0.939533 | ... | ... | 197'0 | 0'0 | 197'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004662 |
| 0.937195 | ... | ... | 187'0 | 0'0 | 187'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004896 |
| 0.934656 | ... | ... | 177'0 | 0'0 | 177'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005155 |
| 0.931887 | ... | ... | 167'0 | 0'0 | 167'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005443 |
| 0.928852 | ... | ... | 157'0 | 0'0 | 157'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005761 |
| 0.925506 | ... | ... | 147'0 | 0'0 | 147'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006118 |
| 0.921793 | ... | ... | 137'0 | 0'0 | 137'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006522 |
| 0.917643 | ... | ... | 127'0 | 0'0 | 127'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006983 |
| 0.912964 | ... | ... | 117'0 | 0'0 | 117'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007513 |
| 0.907637 | ... | ... | 107'0 | 0'0 | 107'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008133 |
| 0.899547 | ... | ... | 97'1 | 0'0 | 97'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008865 |
| 0.892267 | ... | ... | 87'1 | 0'0 | 87'1 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016661 |
| 0.881462 | ... | ... | 77'2 | 0'0 | 77'2 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.024975 |
| 0.877471 | ... | ... | 73'2 | 0'0 | 73'2 | 9940 | 0'3 | 0'0 | 0'3 | ... | ... | -0.026085 |
| 0.873148 | ... | ... | 71'3 | 0'0 | 71'3 | 9960 | 0'3 | 0'0 | 0'3 | ... | ... | -0.026681 |
| 0.870913 | ... | ... | 69'3 | 0'0 | 69'3 | 9980 | 0'3 | 0'0 | 0'3 | ... | ... | -0.027307 |
| 0.868581 | ... | ... | 67'3 | 0'0 | 67'3 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.034415 |
| 0.863897 | ... | ... | 65'4 | 0'0 | 65'4 | 10020 | 0'4 | 0'0 | 0'4 | ... | ... | -0.035251 |
| 0.861323 | ... | ... | 63'4 | 0'0 | 63'4 | 10040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.042275 |
| 0.858629 | ... | ... | 61'4 | 0'0 | 61'4 | 10060 | 0'5 | 0'0 | 0'5 | ... | ... | -0.043346 |
| 0.853509 | ... | ... | 59'5 | 0'0 | 59'5 | 10080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.050413 |
| 0.848232 | ... | ... | 57'6 | 0'0 | 57'6 | 10100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.051752 |
| 0.845055 | ... | ... | 55'6 | 0'0 | 55'6 | 10120 | 0'7 | 0'0 | 0'7 | ... | ... | -0.058964 |
| 0.839413 | ... | ... | 53'7 | 0'0 | 53'7 | 10140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.066178 |
| 0.833574 | ... | ... | 52'0 | 0'0 | 52'0 | 10160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.073443 |
| 0.827522 | ... | ... | 50'1 | 0'0 | 50'1 | 10180 | 1'2 | 0'0 | 1'2 | ... | ... | -0.080804 |
| 0.821237 | ... | ... | 48'2 | 0'0 | 48'2 | 10200 | 1'2 | -0'1 | 1'3 | 1'2 | 1'2 | -0.083226 |
| 0.812505 | ... | ... | 46'4 | 0'0 | 46'4 | 10220 | 1'4 | 0'0 | 1'4 | ... | ... | -0.095974 |
| 0.805708 | ... | ... | 44'5 | 0'0 | 44'5 | 10240 | 1'6 | 0'0 | 1'6 | ... | ... | -0.108509 |
| 0.79649 | ... | ... | 42'7 | 0'0 | 42'7 | 10260 | 2'1 | 0'2 | 1'7 | 2'1 | 2'1 | -0.125171 |
| 0.787018 | ... | ... | 41'1 | 0'0 | 41'1 | 10280 | 2'1 | 0'0 | 2'1 | ... | ... | -0.129257 |
| 0.777258 | ... | ... | 39'3 | 0'0 | 39'3 | 10300 | 2'3 | 0'0 | 2'3 | ... | ... | -0.142021 |
| 0.767177 | ... | ... | 37'5 | 0'0 | 37'5 | 10320 | 2'6 | 0'0 | 2'6 | ... | ... | -0.158735 |
| 0.754888 | ... | ... | 36'0 | 0'0 | 36'0 | 10340 | 3'0 | 0'0 | 3'0 | ... | ... | -0.171761 |
| 0.742348 | ... | ... | 34'3 | 0'0 | 34'3 | 10360 | 3'4 | 0'0 | 3'4 | ... | ... | -0.191773 |
| 0.727871 | ... | ... | 32'7 | 0'0 | 32'7 | 10380 | 3'7 | 0'0 | 3'7 | ... | ... | -0.208365 |
| 0.714771 | ... | ... | 31'2 | 0'0 | 31'2 | 10400 | 5'0 | 0'5 | 4'3 | 5'0 | 5'0 | -0.240806 |
| 0.699835 | ... | ... | 29'6 | 0'0 | 29'6 | 10420 | 4'7 | 0'0 | 4'7 | ... | ... | -0.247426 |
| 0.68464 | ... | ... | 28'2 | 0'0 | 28'2 | 10440 | 5'3 | 0'0 | 5'3 | ... | ... | -0.266956 |
| 0.667936 | ... | ... | 26'7 | 0'0 | 26'7 | 10460 | 6'6 | 0'7 | 5'7 | 6'6 | 6'6 | -0.300003 |
| 0.651083 | ... | ... | 25'4 | 0'0 | 25'4 | 10480 | 6'4 | 0'0 | 6'4 | ... | ... | -0.308587 |
| 0.634007 | ... | ... | 24'1 | 0'0 | 24'1 | 10500 | 7'0 | -0'1 | 7'1 | 7'0 | 7'0 | -0.328946 |
| 0.616632 | ... | ... | 22'6 | 0'0 | 22'6 | 10520 | 7'6 | 0'0 | 7'6 | ... | ... | -0.352717 |
| 0.598224 | ... | ... | 21'4 | 0'0 | 21'4 | 10540 | 8'4 | 0'0 | 8'4 | ... | ... | -0.376397 |
| 0.58013 | ... | ... | 20'1 | 0'0 | 20'1 | 10560 | 9'2 | 0'0 | 9'2 | ... | ... | -0.400177 |
| 0.560736 | ... | ... | 19'0 | 0'0 | 19'0 | 10580 | 10'0 | 0'0 | 10'0 | ... | ... | -0.424244 |
| 0.541472 | ... | ... | 17'6 | 0'0 | 17'6 | 10600 | 12'0 | 1'2 | 10'6 | 12'0 | 10'6 | -0.452281 |
| 0.521666 | ... | ... | 16'5 | 0'0 | 16'5 | 10620 | 11'5 | 0'0 | 11'5 | ... | ... | -0.474161 |
| 0.501678 | ... | ... | 15'5 | 0'0 | 15'5 | 10640 | 13'5 | 1'0 | 12'5 | 13'5 | 13'5 | -0.498859 |
| 0.481623 | ... | ... | 14'5 | 0'0 | 14'5 | 10660 | 13'5 | 0'0 | 13'5 | ... | ... | -0.525551 |
| 0.460978 | ... | ... | 13'4 | 0'0 | 13'4 | 10680 | 15'3 | 0'7 | 14'4 | 15'3 | 15'3 | -0.547885 |
| 0.440307 | 12'5 | 12'4 | 12'4 | 0'0 | 12'4 | 10700 | 15'4 | 0'0 | 15'4 | ... | ... | -0.57916 |
| 0.420003 | ... | ... | 11'5 | 0'0 | 11'5 | 10720 | 16'5 | 0'0 | 16'5 | ... | ... | -0.60563 |
| 0.399527 | ... | ... | 10'6 | 0'0 | 10'6 | 10740 | 17'6 | 0'0 | 17'6 | ... | ... | -0.632603 |
| 0.379877 | ... | ... | 10'0 | 0'0 | 10'0 | 10760 | 19'0 | 0'0 | 19'0 | ... | ... | -0.65848 |
| 0.360179 | ... | ... | 9'2 | 0'0 | 9'2 | 10780 | 20'2 | 0'0 | 20'2 | ... | ... | -0.684782 |
| 0.340324 | ... | ... | 8'4 | 0'0 | 8'4 | 10800 | 21'4 | 0'0 | 21'4 | ... | ... | -0.711808 |
| 0.321835 | ... | ... | 7'7 | 0'0 | 7'7 | 10820 | 22'7 | 0'0 | 22'7 | ... | ... | -0.736945 |
| 0.303327 | ... | ... | 7'2 | 0'0 | 7'2 | 10840 | 24'2 | 0'0 | 24'2 | ... | ... | -0.762732 |
| 0.286663 | ... | ... | 6'6 | 0'0 | 6'6 | 10860 | 25'5 | 0'0 | 25'5 | ... | ... | -0.789547 |
| 0.24684 | 5'0 | 5'0 | 6'1 | -1'1 | 5'0 | 10880 | 27'1 | 0'0 | 27'1 | ... | ... | -0.813531 |
| 0.241701 | 5'1 | 5'1 | 5'5 | -0'4 | 5'1 | 10900 | 28'5 | 0'0 | 28'5 | ... | ... | -0.83849 |
| 0.21863 | 4'3 | 4'3 | 5'1 | -0'6 | 4'3 | 10920 | 30'1 | 0'0 | 30'1 | ... | ... | -0.865001 |
| 0.220415 | ... | ... | 4'6 | 0'0 | 4'6 | 10940 | 31'5 | 0'0 | 31'5 | ... | ... | -0.894017 |
| 0.203504 | ... | ... | 4'2 | 0'0 | 4'2 | 10960 | 33'2 | 0'0 | 33'2 | ... | ... | -0.919226 |
| 0.173197 | 3'2 | 3'2 | 3'7 | -0'5 | 3'2 | 10980 | 34'7 | 0'0 | 34'7 | ... | ... | -0.948163 |
| 0.161498 | 3'2 | 3'0 | 3'5 | -0'5 | 3'0 | 11000 | 36'4 | 0'0 | 36'4 | ... | ... | -0.987604 |
| 0.164021 | ... | ... | 3'2 | 0'0 | 3'2 | 11020 | 38'2 | 0'0 | 38'2 | ... | ... | -0.998428 |
| 0.153152 | ... | ... | 3'0 | 0'0 | 3'0 | 11040 | 39'7 | 0'0 | 39'7 | ... | ... | -0.998428 |
| 0.142378 | ... | ... | 2'6 | 0'0 | 2'6 | 11060 | 41'5 | 0'0 | 41'5 | ... | ... | -0.998428 |
| 0.131651 | ... | ... | 2'4 | 0'0 | 2'4 | 11080 | 43'4 | 0'0 | 43'4 | ... | ... | -0.998428 |
| 0.116925 | 2'2 | 2'1 | 2'2 | -0'1 | 2'1 | 11100 | 45'2 | 0'0 | 45'2 | ... | ... | -0.998428 |
| 0.114187 | ... | ... | 2'1 | 0'0 | 2'1 | 11120 | 47'0 | 0'0 | 47'0 | ... | ... | -0.998428 |
| 0.107613 | ... | ... | 2'0 | 0'0 | 2'0 | 11140 | 48'7 | 0'0 | 48'7 | ... | ... | -0.998428 |
| 0.096969 | ... | ... | 1'6 | 0'0 | 1'6 | 11160 | 50'6 | 0'0 | 50'6 | ... | ... | -0.998428 |
| 0.090565 | ... | ... | 1'5 | 0'0 | 1'5 | 11180 | 52'5 | 0'0 | 52'5 | ... | ... | -0.998428 |
| 0.08425 | ... | ... | 1'4 | 0'0 | 1'4 | 11200 | 54'4 | 0'0 | 54'4 | ... | ... | -0.998428 |
| 0.078002 | ... | ... | 1'3 | 0'0 | 1'3 | 11220 | 56'3 | 0'0 | 56'3 | ... | ... | -0.998428 |
| 0.07641 | ... | ... | 1'3 | 0'0 | 1'3 | 11240 | 58'2 | 0'0 | 58'2 | ... | ... | -0.998428 |
| 0.063092 | ... | ... | 1'1 | 0'0 | 1'1 | 11300 | 64'0 | 0'0 | 64'0 | ... | ... | -0.998428 |
| 0.043573 | ... | ... | 0'6 | 0'0 | 0'6 | 11400 | 73'6 | 0'0 | 73'6 | ... | ... | -0.998428 |
| 0.03523 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 11500 | 83'4 | 0'0 | 83'4 | ... | ... | -0.998428 |
| 0.027773 | ... | ... | 0'4 | 0'0 | 0'4 | 11600 | 93'3 | 0'0 | 93'3 | ... | ... | -0.998428 |
| 0.02091 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 103'2 | 0'0 | 103'2 | ... | ... | -0.998428 |
| 0.014375 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 113'2 | 0'0 | 113'2 | ... | ... | -0.998428 |
| 0.01355 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 123'1 | 0'0 | 123'1 | ... | ... | -0.998428 |
| 0.012831 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 133'1 | 0'0 | 133'1 | ... | ... | -0.998428 |
| 0.012198 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 143'1 | 0'0 | 143'1 | ... | ... | -0.998428 |
| 0.006692 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 153'0 | 0'0 | 153'0 | ... | ... | -0.998428 |
| 0.006395 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 163'0 | 0'0 | 163'0 | ... | ... | -0.998428 |
| 0.006127 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 173'0 | 0'0 | 173'0 | ... | ... | -0.998428 |
| 0.005886 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 183'0 | 0'0 | 183'0 | ... | ... | -0.998428 |
| 0.005667 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 193'0 | 0'0 | 193'0 | ... | ... | -0.998428 |
| 0.005466 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 203'0 | 0'0 | 203'0 | ... | ... | -0.998428 |
| 0.005282 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 213'0 | 0'0 | 213'0 | ... | ... | -0.998428 |
| 0.005114 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 223'0 | 0'0 | 223'0 | ... | ... | -0.998428 |
| 0.004958 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 233'0 | 0'0 | 233'0 | ... | ... | -0.998428 |
| 0.004813 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 243'0 | 0'0 | 243'0 | ... | ... | -0.998428 |
| 0.004678 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 253'0 | 0'0 | 253'0 | ... | ... | -0.998428 |
| 0.004553 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 263'0 | 0'0 | 263'0 | ... | ... | -0.998428 |
| 0.004436 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 273'0 | 0'0 | 273'0 | ... | ... | -0.998428 |
| 0.004326 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 283'0 | 0'0 | 283'0 | ... | ... | -0.998428 |
| 0.004223 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 293'0 | 0'0 | 293'0 | ... | ... | -0.998428 |
| 0.004126 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 303'0 | 0'0 | 303'0 | ... | ... | -0.998428 |
| 0.004035 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 313'0 | 0'0 | 313'0 | ... | ... | -0.998428 |
| 0.003949 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 323'0 | 0'0 | 323'0 | ... | ... | -0.998428 |
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.