Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.98295 | ... | ... | 258'0 | 6'4 | 264'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003444 |
| 0.982847 | ... | ... | 248'0 | 6'4 | 254'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003578 |
| 0.982745 | ... | ... | 238'0 | 6'4 | 244'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003722 |
| 0.982643 | ... | ... | 228'0 | 6'4 | 234'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003877 |
| 0.982542 | ... | ... | 218'0 | 6'4 | 224'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004044 |
| 0.982441 | ... | ... | 208'0 | 6'4 | 214'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004224 |
| 0.982341 | ... | ... | 198'0 | 6'4 | 204'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00442 |
| 0.982241 | ... | ... | 188'0 | 6'4 | 194'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004633 |
| 0.982142 | ... | ... | 178'0 | 6'4 | 184'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004866 |
| 0.982042 | ... | ... | 168'0 | 6'4 | 174'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005122 |
| 0.981944 | ... | ... | 158'0 | 6'4 | 164'4 | 8900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.005407 |
| 0.981845 | ... | ... | 148'0 | 6'4 | 154'4 | 9000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.005721 |
| 0.981747 | ... | ... | 138'1 | 6'3 | 144'4 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010515 |
| 0.977958 | ... | ... | 128'1 | 6'4 | 134'5 | 9200 | 0'2 | -0'1 | 0'3 | ... | ... | -0.011188 |
| 0.977551 | ... | ... | 118'1 | 6'4 | 124'5 | 9300 | 0'3 | 0'0 | 0'3 | 0'2 | 0'2 | -0.016312 |
| 0.977092 | ... | ... | 108'2 | 6'3 | 114'5 | 9400 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.017487 |
| 0.97221 | ... | ... | 98'2 | 6'4 | 104'6 | 9500 | 0'3 | -0'1 | 0'4 | 0'4 | 0'4 | -0.01885 |
| 0.966758 | ... | ... | 88'4 | 6'3 | 94'7 | 9600 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | -0.025305 |
| 0.956308 | ... | ... | 78'5 | 6'4 | 85'1 | 9700 | 0'6 | -0'1 | 0'7 | 0'7 | 0'7 | -0.036955 |
| 0.94474 | ... | ... | 69'0 | 6'3 | 75'3 | 9800 | 1'1 | 0'0 | 1'1 | 1'2 | 1'1 | -0.053656 |
| 0.923655 | 57'2 | 54'3 | 59'5 | 6'2 | 65'7 | 9900 | 1'4 | -0'2 | 1'6 | 1'6 | 1'4 | -0.071732 |
| 0.904361 | ... | ... | 54'1 | 6'2 | 60'3 | 9960 | 2'0 | -0'2 | 2'2 | 2'4 | 2'2 | -0.091653 |
| 0.898953 | ... | ... | 52'3 | 6'1 | 58'4 | 9980 | 2'1 | -0'3 | 2'4 | 2'5 | 2'2 | -0.097232 |
| 0.890109 | 53'6 | 53'6 | 50'5 | 6'1 | 56'6 | 10000 | 2'3 | -0'3 | 2'6 | 3'0 | 2'3 | -0.106268 |
| 0.884472 | ... | ... | 48'7 | 6'0 | 54'7 | 10020 | 2'4 | -0'4 | 3'0 | 3'1 | 2'6 | -0.112061 |
| 0.875528 | ... | ... | 47'1 | 6'0 | 53'1 | 10040 | 2'6 | -0'4 | 3'2 | 3'6 | 3'0 | -0.12117 |
| 0.866552 | ... | ... | 45'4 | 5'7 | 51'3 | 10060 | 3'0 | -0'5 | 3'5 | 3'5 | 3'1 | -0.130299 |
| 0.85751 | ... | ... | 43'7 | 5'6 | 49'5 | 10080 | 3'2 | -0'5 | 3'7 | 4'1 | 3'5 | -0.139484 |
| 0.845609 | ... | ... | 42'1 | 5'7 | 48'0 | 10100 | 3'4 | -0'6 | 4'2 | 5'0 | 3'6 | -0.148757 |
| 0.836424 | ... | ... | 40'5 | 5'5 | 46'2 | 10120 | 3'7 | -0'6 | 4'5 | 4'7 | 4'1 | -0.160824 |
| 0.824538 | ... | ... | 39'0 | 5'5 | 44'5 | 10140 | 4'2 | -0'7 | 5'1 | 5'3 | 4'6 | -0.172819 |
| 0.812657 | ... | ... | 37'4 | 5'4 | 43'0 | 10160 | 4'5 | -0'7 | 5'4 | 5'6 | 4'7 | -0.184798 |
| 0.800731 | ... | ... | 36'0 | 5'3 | 41'3 | 10180 | 5'0 | -1'0 | 6'0 | 7'1 | 5'2 | -0.196812 |
| 0.788713 | 33'4 | 32'0 | 34'4 | 5'2 | 39'6 | 10200 | 5'3 | -1'1 | 6'4 | 7'6 | 5'4 | -0.208909 |
| 0.774524 | ... | ... | 33'0 | 5'2 | 38'2 | 10220 | 5'7 | -1'2 | 7'1 | 7'3 | 6'6 | -0.223159 |
| 0.760386 | ... | ... | 31'5 | 5'1 | 36'6 | 10240 | 6'3 | -1'3 | 7'6 | 8'1 | 6'7 | -0.237347 |
| 0.746237 | 30'5 | 30'5 | 30'2 | 5'0 | 35'2 | 10260 | 6'7 | -1'4 | 8'3 | 8'2 | 8'2 | -0.251539 |
| 0.732018 | ... | ... | 28'7 | 4'7 | 33'6 | 10280 | 7'3 | -1'5 | 9'0 | 7'6 | 7'6 | -0.265791 |
| 0.716159 | ... | ... | 27'5 | 4'6 | 32'3 | 10300 | 7'7 | -1'6 | 9'5 | 11'2 | 7'5 | -0.280159 |
| 0.700361 | ... | ... | 26'3 | 4'5 | 31'0 | 10320 | 8'4 | -1'7 | 10'3 | 10'3 | 10'3 | -0.296093 |
| 0.684555 | ... | ... | 25'1 | 4'4 | 29'5 | 10340 | 9'1 | -2'0 | 11'1 | 11'0 | 11'0 | -0.31202 |
| 0.668677 | ... | ... | 23'7 | 4'3 | 28'2 | 10360 | 9'7 | -2'0 | 11'7 | 11'7 | 11'7 | -0.32913 |
| 0.651665 | ... | ... | 22'6 | 4'2 | 27'0 | 10380 | 10'4 | -2'2 | 12'6 | 11'7 | 11'6 | -0.34512 |
| 0.634699 | ... | ... | 21'4 | 4'2 | 25'6 | 10400 | 11'2 | -2'3 | 13'5 | 15'5 | 11'7 | -0.362174 |
| 0.617708 | 22'1 | 18'2 | 20'4 | 4'0 | 24'4 | 10420 | 12'1 | -2'3 | 14'4 | 15'0 | 13'3 | -0.379975 |
| 0.600013 | 17'2 | 17'1 | 19'3 | 4'0 | 23'3 | 10440 | 12'7 | -2'4 | 15'3 | 15'1 | 15'1 | -0.397001 |
| 0.582406 | 20'4 | 15'4 | 18'3 | 3'7 | 22'2 | 10460 | 13'6 | -2'5 | 16'3 | 18'5 | 16'0 | -0.414661 |
| 0.564812 | 18'5 | 16'1 | 17'3 | 3'6 | 21'1 | 10480 | 14'5 | -2'6 | 17'3 | 18'2 | 17'5 | -0.432294 |
| 0.546938 | 18'7 | 13'5 | 16'4 | 3'5 | 20'1 | 10500 | 15'5 | -2'7 | 18'4 | 21'0 | 15'6 | -0.450198 |
| 0.529282 | 18'4 | 18'4 | 15'4 | 3'4 | 19'0 | 10520 | 16'4 | -3'0 | 19'4 | 19'7 | 18'3 | -0.467871 |
| 0.511453 | 14'1 | 14'1 | 14'6 | 3'2 | 18'0 | 10540 | 17'4 | -3'1 | 20'5 | ... | ... | -0.485705 |
| 0.493603 | ... | ... | 13'7 | 3'1 | 17'0 | 10560 | 18'4 | -3'3 | 21'7 | ... | ... | -0.50355 |
| 0.475938 | 15'7 | 12'2 | 13'1 | 3'0 | 16'1 | 10580 | 19'5 | -3'4 | 23'1 | 21'5 | 21'4 | -0.521198 |
| 0.45836 | 15'0 | 11'4 | 12'3 | 2'7 | 15'2 | 10600 | 20'6 | -3'4 | 24'2 | ... | ... | -0.538749 |
| 0.440797 | ... | ... | 11'5 | 2'6 | 14'3 | 10620 | 21'7 | -3'6 | 25'5 | ... | ... | -0.556272 |
| 0.42383 | 12'7 | 12'0 | 11'0 | 2'5 | 13'5 | 10640 | 23'1 | -3'6 | 26'7 | ... | ... | -0.57319 |
| 0.406987 | 9'6 | 9'6 | 10'2 | 2'5 | 12'7 | 10660 | 24'2 | -4'0 | 28'2 | 29'0 | 29'0 | -0.590738 |
| 0.390203 | 10'5 | 8'7 | 9'6 | 2'3 | 12'1 | 10680 | 25'5 | -4'0 | 29'5 | 28'1 | 28'1 | -0.606685 |
| 0.373415 | 11'5 | 7'4 | 9'1 | 2'2 | 11'3 | 10700 | 26'7 | -4'2 | 31'1 | ... | ... | -0.623389 |
| 0.357684 | 9'3 | 6'7 | 8'5 | 2'1 | 10'6 | 10720 | 28'2 | -4'2 | 32'4 | ... | ... | -0.639031 |
| 0.342061 | 9'2 | 9'0 | 8'0 | 2'1 | 10'1 | 10740 | 29'5 | -4'3 | 34'0 | ... | ... | -0.654552 |
| 0.327831 | 8'3 | 8'3 | 7'4 | 2'1 | 9'5 | 10760 | 31'0 | -4'4 | 35'4 | ... | ... | -0.67001 |
| 0.312376 | ... | ... | 7'0 | 2'0 | 9'0 | 10780 | 32'4 | -4'4 | 37'0 | ... | ... | -0.684012 |
| 0.298424 | 8'1 | 5'1 | 6'5 | 1'7 | 8'4 | 10800 | 33'7 | -4'5 | 38'4 | ... | ... | -0.699388 |
| 0.28459 | 6'7 | 6'7 | 6'1 | 1'7 | 8'0 | 10820 | 35'3 | -4'5 | 40'0 | ... | ... | -0.713191 |
| 0.270826 | ... | ... | 5'6 | 1'6 | 7'4 | 10840 | 36'7 | -4'6 | 41'5 | ... | ... | -0.726915 |
| 0.257087 | 6'5 | 4'3 | 5'3 | 1'5 | 7'0 | 10860 | 38'4 | -4'6 | 43'2 | ... | ... | -0.738735 |
| 0.245303 | 5'5 | 4'2 | 5'0 | 1'5 | 6'5 | 10880 | 40'0 | -4'7 | 44'7 | ... | ... | -0.752325 |
| 0.233661 | 4'3 | 4'0 | 4'6 | 1'4 | 6'2 | 10900 | 41'5 | -5'0 | 46'5 | ... | ... | -0.763894 |
| 0.222126 | 5'0 | 3'6 | 4'3 | 1'4 | 5'7 | 10920 | 43'2 | -5'0 | 48'2 | ... | ... | -0.77535 |
| 0.210663 | 5'1 | 3'4 | 4'1 | 1'3 | 5'4 | 10940 | 44'7 | -5'1 | 50'0 | 48'0 | 48'0 | -0.786725 |
| 0.199235 | 4'4 | 3'2 | 3'7 | 1'2 | 5'1 | 10960 | 46'4 | -5'2 | 51'6 | ... | ... | -0.798056 |
| 0.190249 | 3'3 | 3'1 | 3'5 | 1'2 | 4'7 | 10980 | 48'2 | -5'2 | 53'4 | ... | ... | -0.806936 |
| 0.178897 | 4'2 | 2'6 | 3'3 | 1'1 | 4'4 | 11000 | 49'7 | -5'3 | 55'2 | ... | ... | -0.818174 |
| 0.170113 | 2'6 | 2'5 | 3'2 | 1'0 | 4'2 | 11020 | 51'5 | -5'3 | 57'0 | ... | ... | -0.826837 |
| 0.161426 | 3'1 | 2'4 | 3'0 | 1'0 | 4'0 | 11040 | 53'3 | -5'4 | 58'7 | ... | ... | -0.835395 |
| 0.152815 | 3'6 | 2'3 | 2'7 | 0'7 | 3'6 | 11060 | 55'1 | -5'4 | 60'5 | ... | ... | -0.84387 |
| 0.144256 | 3'1 | 2'3 | 2'5 | 0'7 | 3'4 | 11080 | 56'7 | -5'5 | 62'4 | ... | ... | -0.852284 |
| 0.135726 | 3'0 | 2'2 | 2'4 | 0'6 | 3'2 | 11100 | 58'5 | -5'6 | 64'3 | ... | ... | -0.860659 |
| 0.102914 | 2'0 | 1'5 | 1'7 | 0'4 | 2'3 | 11200 | 67'6 | -5'7 | 73'5 | ... | ... | -0.892633 |
| 0.081621 | 1'5 | 1'2 | 1'3 | 0'4 | 1'7 | 11300 | 77'1 | -6'1 | 83'2 | ... | ... | -0.916535 |
| 0.065342 | 1'2 | 1'0 | 1'1 | 0'3 | 1'4 | 11400 | 86'6 | -6'1 | 92'7 | ... | ... | -0.932021 |
| 0.050069 | ... | ... | 0'7 | 0'2 | 1'1 | 11500 | 96'4 | -6'2 | 102'6 | ... | ... | -0.942671 |
| 0.043218 | 1'0 | 0'7 | 0'6 | 0'2 | 1'0 | 11600 | 106'2 | -6'2 | 112'4 | ... | ... | -0.95243 |
| 0.033107 | ... | ... | 0'6 | 0'0 | 0'6 | 11700 | 116'0 | -6'4 | 122'4 | ... | ... | -0.961579 |
| 0.02738 | ... | ... | 0'5 | 0'0 | 0'5 | 11800 | 126'0 | -6'3 | 132'3 | ... | ... | -0.962649 |
| 0.025995 | ... | ... | 0'4 | 0'1 | 0'5 | 11900 | 135'7 | -6'3 | 142'2 | ... | ... | -0.96711 |
| 0.020938 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 12000 | 145'6 | -6'4 | 152'2 | ... | ... | -0.971255 |
| 0.020004 | 0'3 | 0'3 | 0'4 | 0'0 | 0'4 | 12100 | 155'6 | -6'4 | 162'2 | ... | ... | -0.971599 |
| 0.01917 | 0'3 | 0'3 | 0'3 | 0'1 | 0'4 | 12200 | 165'6 | -6'3 | 172'1 | ... | ... | -0.971893 |
| 0.01475 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 12300 | 175'5 | -6'4 | 182'1 | ... | ... | -0.975362 |
| 0.014194 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 185'5 | -6'4 | 192'1 | ... | ... | -0.975436 |
| 0.013688 | ... | ... | 0'2 | 0'1 | 0'3 | 12500 | 195'5 | -6'3 | 202'0 | ... | ... | -0.975494 |
| 0.013227 | 0'2 | 0'2 | 0'2 | 0'1 | 0'3 | 12600 | 205'5 | -6'3 | 212'0 | ... | ... | -0.975538 |
| 0.009286 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 215'4 | -6'4 | 222'0 | ... | ... | -0.978425 |
| 0.00848 | ... | ... | 0'1 | 0'1 | 0'2 | 13000 | 245'4 | -6'4 | 252'0 | ... | ... | -0.978164 |
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.