Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984493 | ... | ... | 259'4 | 0'0 | 259'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003504 |
| 0.984562 | ... | ... | 249'4 | 0'0 | 249'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003642 |
| 0.984648 | ... | ... | 239'4 | 0'0 | 239'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003791 |
| 0.984753 | ... | ... | 229'4 | 0'0 | 229'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003952 |
| 0.98488 | ... | ... | 219'4 | 0'0 | 219'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004124 |
| 0.985032 | ... | ... | 209'4 | 0'0 | 209'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004312 |
| 0.985212 | ... | ... | 199'4 | 0'0 | 199'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004516 |
| 0.985427 | ... | ... | 189'4 | 0'0 | 189'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004738 |
| 0.985682 | ... | ... | 179'4 | 0'0 | 179'4 | 8700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.004981 |
| 0.985984 | ... | ... | 169'4 | 0'0 | 169'4 | 8800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.005251 |
| 0.986345 | ... | ... | 159'4 | 0'0 | 159'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005549 |
| 0.986778 | ... | ... | 149'4 | 0'0 | 149'4 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010187 |
| 0.987298 | ... | ... | 139'4 | 0'0 | 139'4 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01082 |
| 0.983388 | ... | ... | 129'5 | 0'0 | 129'5 | 9200 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.011533 |
| 0.983663 | ... | ... | 119'5 | 0'0 | 119'5 | 9300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016842 |
| 0.979137 | ... | ... | 109'6 | 0'0 | 109'6 | 9400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018101 |
| 0.974193 | ... | ... | 99'7 | 0'0 | 99'7 | 9500 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.02423 |
| 0.968662 | ... | ... | 90'0 | 0'0 | 90'0 | 9600 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.035282 |
| 0.957684 | ... | ... | 80'2 | 0'0 | 80'2 | 9700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.042978 |
| 0.941178 | ... | ... | 70'5 | 0'0 | 70'5 | 9800 | 1'3 | 0'1 | 1'2 | 1'3 | 1'3 | -0.064207 |
| 0.91509 | ... | ... | 61'2 | 0'0 | 61'2 | 9900 | 1'7 | 0'0 | 1'7 | ... | ... | -0.086858 |
| 0.891518 | ... | ... | 55'7 | 0'0 | 55'7 | 9960 | 2'4 | 0'0 | 2'4 | ... | ... | -0.110407 |
| 0.882527 | ... | ... | 54'1 | 0'0 | 54'1 | 9980 | 2'6 | 0'0 | 2'6 | ... | ... | -0.119354 |
| 0.873533 | ... | ... | 52'3 | 0'0 | 52'3 | 10000 | 2'5 | -0'3 | 3'0 | 2'7 | 2'5 | -0.119044 |
| 0.864499 | ... | ... | 50'5 | 0'0 | 50'5 | 10020 | 3'2 | 0'0 | 3'2 | ... | ... | -0.137322 |
| 0.855389 | ... | ... | 48'7 | 0'0 | 48'7 | 10040 | 3'7 | 0'3 | 3'4 | 3'7 | 3'7 | -0.154413 |
| 0.843407 | ... | ... | 47'2 | 0'0 | 47'2 | 10060 | 4'1 | 0'2 | 3'7 | 4'1 | 4'1 | -0.163361 |
| 0.834136 | ... | ... | 45'4 | 0'0 | 45'4 | 10080 | 4'1 | 0'0 | 4'1 | ... | ... | -0.167505 |
| 0.822149 | ... | ... | 43'7 | 0'0 | 43'7 | 10100 | 4'4 | 0'0 | 4'4 | ... | ... | -0.179368 |
| 0.807797 | ... | ... | 42'3 | 0'0 | 42'3 | 10120 | 5'0 | 0'0 | 5'0 | ... | ... | -0.193507 |
| 0.795863 | ... | ... | 40'6 | 0'0 | 40'6 | 10140 | 5'3 | 0'0 | 5'3 | ... | ... | -0.205335 |
| 0.781724 | ... | ... | 39'2 | 0'0 | 39'2 | 10160 | 5'7 | 0'0 | 5'7 | ... | ... | -0.219285 |
| 0.767667 | ... | ... | 37'6 | 0'0 | 37'6 | 10180 | 6'3 | 0'0 | 6'3 | ... | ... | -0.233162 |
| 0.726919 | 38'3 | 38'3 | 36'2 | 2'1 | 38'3 | 10200 | 7'2 | 0'3 | 6'7 | 7'4 | 6'3 | -0.252114 |
| 0.739554 | ... | ... | 34'6 | 0'0 | 34'6 | 10220 | 7'3 | 0'0 | 7'3 | ... | ... | -0.260931 |
| 0.723815 | ... | ... | 33'3 | 0'0 | 33'3 | 10240 | 8'0 | 0'0 | 8'0 | ... | ... | -0.276436 |
| 0.708169 | ... | ... | 32'0 | 0'0 | 32'0 | 10260 | 8'5 | 0'0 | 8'5 | ... | ... | -0.291854 |
| 0.692547 | ... | ... | 30'5 | 0'0 | 30'5 | 10280 | 9'2 | 0'0 | 9'2 | ... | ... | -0.30725 |
| 0.67572 | ... | ... | 29'3 | 0'0 | 29'3 | 10300 | 10'2 | 0'3 | 9'7 | 10'2 | 10'2 | -0.325994 |
| 0.660072 | ... | ... | 28'0 | 0'0 | 28'0 | 10320 | 10'5 | 0'0 | 10'5 | ... | ... | -0.339228 |
| 0.637277 | 27'5 | 27'5 | 26'6 | 0'7 | 27'5 | 10340 | 11'3 | 0'0 | 11'3 | ... | ... | -0.355692 |
| 0.626613 | ... | ... | 25'4 | 0'0 | 25'4 | 10360 | 12'1 | 0'0 | 12'1 | ... | ... | -0.372145 |
| 0.609165 | ... | ... | 24'3 | 0'0 | 24'3 | 10380 | 12'7 | 0'0 | 12'7 | ... | ... | -0.38865 |
| 0.591838 | ... | ... | 23'2 | 0'0 | 23'2 | 10400 | 14'2 | 0'4 | 13'6 | 14'2 | 14'2 | -0.407809 |
| 0.574562 | ... | ... | 22'1 | 0'0 | 22'1 | 10420 | 14'5 | 0'0 | 14'5 | ... | ... | -0.42288 |
| 0.557266 | ... | ... | 21'0 | 0'0 | 21'0 | 10440 | 15'4 | 0'0 | 15'4 | ... | ... | -0.439977 |
| 0.539715 | ... | ... | 20'0 | 0'0 | 20'0 | 10460 | 16'4 | 0'0 | 16'4 | ... | ... | -0.457311 |
| 0.522252 | ... | ... | 19'0 | 0'0 | 19'0 | 10480 | 17'4 | 0'0 | 17'4 | ... | ... | -0.474549 |
| 0.504808 | ... | ... | 18'0 | 0'0 | 18'0 | 10500 | 18'4 | 0'0 | 18'4 | ... | ... | -0.491756 |
| 0.487511 | ... | ... | 17'1 | 0'0 | 17'1 | 10520 | 19'5 | 0'0 | 19'5 | ... | ... | -0.508808 |
| 0.470025 | ... | ... | 16'1 | 0'0 | 16'1 | 10540 | 20'5 | 0'0 | 20'5 | ... | ... | -0.526032 |
| 0.453224 | ... | ... | 15'3 | 0'0 | 15'3 | 10560 | 21'7 | 0'0 | 21'7 | ... | ... | -0.542574 |
| 0.436103 | ... | ... | 14'4 | 0'0 | 14'4 | 10580 | 23'0 | 0'0 | 23'0 | ... | ... | -0.559413 |
| 0.4252 | 14'7 | 14'7 | 13'6 | 1'1 | 14'7 | 10600 | 24'2 | 0'0 | 24'2 | ... | ... | -0.575659 |
| 0.403152 | ... | ... | 13'0 | 0'0 | 13'0 | 10620 | 25'4 | 0'0 | 25'4 | ... | ... | -0.591792 |
| 0.386769 | ... | ... | 12'2 | 0'0 | 12'2 | 10640 | 26'6 | 0'0 | 26'6 | ... | ... | -0.607867 |
| 0.371367 | ... | ... | 11'5 | 0'0 | 11'5 | 10660 | 28'1 | 0'0 | 28'1 | ... | ... | -0.622974 |
| 0.356114 | ... | ... | 11'0 | 0'0 | 11'0 | 10680 | 29'3 | 0'0 | 29'3 | ... | ... | -0.63899 |
| 0.340956 | ... | ... | 10'3 | 0'0 | 10'3 | 10700 | 30'6 | 0'0 | 30'6 | ... | ... | -0.653928 |
| 0.325842 | ... | ... | 9'6 | 0'0 | 9'6 | 10720 | 32'2 | 0'0 | 32'2 | ... | ... | -0.667527 |
| 0.312141 | ... | ... | 9'2 | 0'0 | 9'2 | 10740 | 33'5 | 0'0 | 33'5 | ... | ... | -0.682287 |
| 0.297074 | ... | ... | 8'5 | 0'0 | 8'5 | 10760 | 35'1 | 0'0 | 35'1 | ... | ... | -0.695603 |
| 0.283535 | ... | ... | 8'1 | 0'0 | 8'1 | 10780 | 36'5 | 0'0 | 36'5 | ... | ... | -0.708795 |
| 0.286184 | 8'7 | 8'6 | 7'5 | 1'2 | 8'7 | 10800 | 38'1 | 0'0 | 38'1 | ... | ... | -0.721904 |
| 0.258435 | ... | ... | 7'2 | 0'0 | 7'2 | 10820 | 39'5 | 0'0 | 39'5 | ... | ... | -0.73497 |
| 0.245066 | ... | ... | 6'6 | 0'0 | 6'6 | 10840 | 41'2 | 0'0 | 41'2 | ... | ... | -0.746179 |
| 0.233662 | ... | ... | 6'3 | 0'0 | 6'3 | 10860 | 42'6 | 0'0 | 42'6 | ... | ... | -0.759175 |
| 0.22236 | ... | ... | 6'0 | 0'0 | 6'0 | 10880 | 44'3 | 0'0 | 44'3 | ... | ... | -0.770197 |
| 0.211127 | ... | ... | 5'5 | 0'0 | 5'5 | 10900 | 46'0 | 0'0 | 46'0 | ... | ... | -0.781133 |
| 0.199927 | ... | ... | 5'2 | 0'0 | 5'2 | 10920 | 47'5 | 0'0 | 47'5 | ... | ... | -0.792015 |
| 0.191116 | ... | ... | 5'0 | 0'0 | 5'0 | 10940 | 49'3 | 0'0 | 49'3 | ... | ... | -0.800576 |
| 0.182449 | ... | ... | 4'6 | 0'0 | 4'6 | 10960 | 51'0 | 0'0 | 51'0 | ... | ... | -0.811339 |
| 0.171378 | ... | ... | 4'3 | 0'0 | 4'3 | 10980 | 52'6 | 0'0 | 52'6 | ... | ... | -0.819674 |
| 0.16286 | 4'2 | 4'1 | 4'1 | 0'0 | 4'1 | 11000 | 54'4 | 0'0 | 54'4 | ... | ... | -0.827898 |
| 0.154417 | ... | ... | 3'7 | 0'0 | 3'7 | 11020 | 56'2 | 0'0 | 56'2 | ... | ... | -0.836029 |
| 0.146029 | ... | ... | 3'5 | 0'0 | 3'5 | 11040 | 58'0 | 0'0 | 58'0 | ... | ... | -0.844087 |
| 0.140521 | ... | ... | 3'4 | 0'0 | 3'4 | 11060 | 59'7 | 0'0 | 59'7 | ... | ... | -0.849391 |
| 0.140718 | 3'5 | 3'5 | 3'2 | 0'3 | 3'5 | 11080 | 61'5 | 0'0 | 61'5 | ... | ... | -0.857279 |
| 0.126987 | ... | ... | 3'1 | 0'0 | 3'1 | 11100 | 63'3 | 0'0 | 63'3 | ... | ... | -0.865148 |
| 0.10513 | 2'5 | 2'5 | 2'3 | 0'2 | 2'5 | 11200 | 72'5 | 0'0 | 72'5 | ... | ... | -0.892052 |
| 0.078687 | ... | ... | 1'7 | 0'0 | 1'7 | 11300 | 82'1 | 0'0 | 82'1 | ... | ... | -0.911074 |
| 0.063188 | ... | ... | 1'4 | 0'0 | 1'4 | 11400 | 91'6 | 0'0 | 91'6 | ... | ... | -0.925448 |
| 0.052221 | ... | ... | 1'2 | 0'0 | 1'2 | 11500 | 101'4 | 0'0 | 101'4 | ... | ... | -0.935424 |
| 0.042001 | ... | ... | 1'0 | 0'0 | 1'0 | 11600 | 111'2 | 0'0 | 111'2 | ... | ... | -0.944535 |
| 0.036053 | ... | ... | 0'7 | 0'0 | 0'7 | 11700 | 121'1 | 0'0 | 121'1 | ... | ... | -0.94969 |
| 0.030557 | ... | ... | 0'6 | 0'0 | 0'6 | 11800 | 131'0 | 0'0 | 131'0 | ... | ... | -0.954353 |
| 0.0254 | ... | ... | 0'5 | 0'0 | 0'5 | 11900 | 140'7 | 0'0 | 140'7 | ... | ... | -0.958614 |
| 0.024246 | ... | ... | 0'5 | 0'0 | 0'5 | 12000 | 150'7 | 0'0 | 150'7 | ... | ... | -0.959482 |
| 0.019602 | ... | ... | 0'4 | 0'0 | 0'4 | 12100 | 160'6 | 0'0 | 160'6 | ... | ... | -0.963164 |
| 0.018808 | ... | ... | 0'4 | 0'0 | 0'4 | 12200 | 170'5 | 0'0 | 170'5 | ... | ... | -0.966613 |
| 0.014484 | ... | ... | 0'3 | 0'0 | 0'3 | 12300 | 180'5 | 0'0 | 180'5 | ... | ... | -0.966963 |
| 0.013952 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 190'5 | 0'0 | 190'5 | ... | ... | -0.967269 |
| 0.013468 | ... | ... | 0'3 | 0'0 | 0'3 | 12500 | 200'5 | 0'0 | 200'5 | ... | ... | -0.967536 |
| 0.009451 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 210'4 | 0'0 | 210'4 | ... | ... | -0.970341 |
| 0.009149 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 220'4 | 0'0 | 220'4 | ... | ... | -0.970454 |
| 0.004766 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 250'4 | 0'0 | 250'4 | ... | ... | -0.970699 |
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.