Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988677 | ... | ... | 324'2 | -12'6 | 311'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002954 |
| 0.988611 | ... | ... | 314'2 | -12'6 | 301'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003054 |
| 0.988546 | ... | ... | 304'2 | -12'6 | 291'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00316 |
| 0.98848 | ... | ... | 294'2 | -12'6 | 281'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003273 |
| 0.988415 | ... | ... | 284'2 | -12'6 | 271'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003393 |
| 0.98835 | ... | ... | 274'2 | -12'6 | 261'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003521 |
| 0.988286 | ... | ... | 264'2 | -12'6 | 251'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003658 |
| 0.988221 | ... | ... | 254'2 | -12'6 | 241'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003805 |
| 0.988157 | ... | ... | 244'2 | -12'6 | 231'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003963 |
| 0.988093 | ... | ... | 234'2 | -12'6 | 221'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004133 |
| 0.98803 | ... | ... | 224'2 | -12'6 | 211'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004317 |
| 0.987966 | ... | ... | 214'2 | -12'6 | 201'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004517 |
| 0.987903 | ... | ... | 204'2 | -12'6 | 191'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004736 |
| 0.98784 | ... | ... | 194'2 | -12'6 | 181'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004975 |
| 0.987777 | ... | ... | 184'2 | -12'6 | 171'4 | 9500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.005239 |
| 0.987715 | ... | ... | 174'3 | -12'7 | 161'4 | 9600 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.005531 |
| 0.983958 | ... | ... | 164'3 | -12'6 | 151'5 | 9700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.010149 |
| 0.983625 | ... | ... | 154'3 | -12'6 | 141'5 | 9800 | 0'2 | 0'0 | 0'2 | 0'3 | 0'3 | -0.010768 |
| 0.983252 | ... | ... | 144'3 | -12'6 | 131'5 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015661 |
| 0.978681 | ... | ... | 134'4 | -12'6 | 121'6 | 10000 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.016727 |
| 0.978031 | ... | ... | 126'4 | -12'6 | 113'6 | 10080 | 0'3 | -0'1 | 0'4 | ... | ... | -0.017693 |
| 0.977856 | ... | ... | 124'5 | -12'7 | 111'6 | 10100 | 0'3 | -0'1 | 0'4 | 0'4 | 0'4 | -0.017953 |
| 0.973501 | ... | ... | 122'5 | -12'6 | 109'7 | 10120 | 0'4 | 0'0 | 0'4 | ... | ... | -0.022589 |
| 0.973248 | ... | ... | 120'5 | -12'6 | 107'7 | 10140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.022926 |
| 0.972987 | ... | ... | 118'5 | -12'6 | 105'7 | 10160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023274 |
| 0.972717 | ... | ... | 116'5 | -12'6 | 103'7 | 10180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023632 |
| 0.972439 | ... | ... | 114'5 | -12'6 | 101'7 | 10200 | 0'4 | 0'0 | 0'4 | 0'5 | 0'5 | -0.024003 |
| 0.972151 | ... | ... | 112'6 | -12'7 | 99'7 | 10220 | 0'4 | -0'1 | 0'5 | 0'5 | 0'5 | -0.024385 |
| 0.967587 | ... | ... | 110'6 | -12'6 | 98'0 | 10240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.029162 |
| 0.967207 | ... | ... | 108'6 | -12'6 | 96'0 | 10260 | 0'5 | 0'0 | 0'5 | ... | ... | -0.029637 |
| 0.966812 | ... | ... | 106'6 | -12'6 | 94'0 | 10280 | 0'5 | 0'0 | 0'5 | ... | ... | -0.030129 |
| 0.966404 | 103'0 | 103'0 | 104'6 | -12'6 | 92'0 | 10300 | 0'5 | 0'0 | 0'5 | 0'6 | 0'6 | -0.030638 |
| 0.961714 | ... | ... | 102'7 | -12'6 | 90'1 | 10320 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.035502 |
| 0.9612 | ... | ... | 100'7 | -12'6 | 88'1 | 10340 | 0'6 | 0'0 | 0'6 | ... | ... | -0.036117 |
| 0.960665 | ... | ... | 98'7 | -12'6 | 86'1 | 10360 | 0'6 | 0'0 | 0'6 | 0'7 | 0'7 | -0.036756 |
| 0.955882 | ... | ... | 96'7 | -12'5 | 84'2 | 10380 | 0'7 | 0'1 | 0'6 | 1'0 | 0'7 | -0.041689 |
| 0.955228 | 93'0 | 78'0 | 95'0 | -12'6 | 82'2 | 10400 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | -0.042449 |
| 0.950404 | ... | ... | 93'0 | -12'5 | 80'3 | 10420 | 0'7 | 0'0 | 0'7 | 1'1 | 1'1 | -0.043238 |
| 0.94962 | ... | ... | 91'0 | -12'5 | 78'3 | 10440 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.048297 |
| 0.944723 | ... | ... | 89'1 | -12'5 | 76'4 | 10460 | 1'0 | 0'0 | 1'0 | 1'3 | 1'3 | -0.049226 |
| 0.943795 | ... | ... | 87'1 | -12'5 | 74'4 | 10480 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | -0.054354 |
| 0.938793 | 83'0 | 65'6 | 85'1 | -12'4 | 72'5 | 10500 | 1'1 | 0'1 | 1'0 | 1'4 | 1'1 | -0.055437 |
| 0.937705 | ... | ... | 83'2 | -12'5 | 70'5 | 10520 | 1'2 | 0'1 | 1'1 | ... | ... | -0.06067 |
| 0.932565 | ... | ... | 81'2 | -12'4 | 68'6 | 10540 | 1'3 | 0'2 | 1'1 | ... | ... | -0.065915 |
| 0.92739 | ... | ... | 79'3 | -12'4 | 66'7 | 10560 | 1'3 | 0'1 | 1'2 | 1'6 | 1'5 | -0.067301 |
| 0.925984 | ... | ... | 77'3 | -12'4 | 64'7 | 10580 | 1'4 | 0'2 | 1'2 | 2'0 | 1'4 | -0.072712 |
| 0.920614 | ... | ... | 75'4 | -12'4 | 63'0 | 10600 | 1'5 | 0'2 | 1'3 | 2'2 | 1'4 | -0.07818 |
| 0.915168 | ... | ... | 73'5 | -12'4 | 61'1 | 10620 | 1'6 | 0'3 | 1'3 | 2'2 | 2'0 | -0.083719 |
| 0.909633 | ... | ... | 71'5 | -12'3 | 59'2 | 10640 | 1'7 | 0'3 | 1'4 | 2'3 | 1'6 | -0.089347 |
| 0.903989 | ... | ... | 69'6 | -12'3 | 57'3 | 10660 | 2'0 | 0'3 | 1'5 | 2'4 | 2'2 | -0.095079 |
| 0.89471 | ... | ... | 67'7 | -12'2 | 55'5 | 10680 | 2'1 | 0'3 | 1'6 | 2'6 | 2'1 | -0.100934 |
| 0.888847 | 52'3 | 52'3 | 66'0 | -12'2 | 53'6 | 10700 | 2'3 | 0'4 | 1'7 | 3'2 | 2'4 | -0.110362 |
| 0.879503 | ... | ... | 64'1 | -12'1 | 52'0 | 10720 | 2'4 | 0'4 | 2'0 | 2'6 | 2'4 | -0.116468 |
| 0.873338 | ... | ... | 62'2 | -12'1 | 50'1 | 10740 | 2'6 | 0'5 | 2'1 | 3'4 | 3'4 | -0.126003 |
| 0.863809 | ... | ... | 60'3 | -12'0 | 48'3 | 10760 | 3'0 | 0'6 | 2'2 | 4'0 | 3'5 | -0.135577 |
| 0.854198 | ... | ... | 58'4 | -11'7 | 46'5 | 10780 | 3'2 | 0'7 | 2'3 | 3'5 | 3'0 | -0.14523 |
| 0.84447 | 55'7 | 40'0 | 56'6 | -11'7 | 44'7 | 10800 | 3'4 | 1'0 | 2'4 | 4'5 | 2'4 | -0.154999 |
| 0.831814 | ... | ... | 54'7 | -11'5 | 43'2 | 10820 | 3'6 | 1'0 | 2'6 | ... | ... | -0.16492 |
| 0.821828 | ... | ... | 53'1 | -11'5 | 41'4 | 10840 | 4'1 | 1'1 | 3'0 | 5'3 | 4'1 | -0.177684 |
| 0.809067 | 33'4 | 33'4 | 51'3 | -11'4 | 39'7 | 10860 | 4'4 | 1'3 | 3'1 | 4'5 | 4'0 | -0.190448 |
| 0.796244 | ... | ... | 49'5 | -11'3 | 38'2 | 10880 | 4'7 | 1'4 | 3'3 | 5'6 | 4'2 | -0.203272 |
| 0.783305 | 36'5 | 30'7 | 47'7 | -11'2 | 36'5 | 10900 | 5'2 | 1'5 | 3'5 | 7'2 | 4'7 | -0.21621 |
| 0.768069 | ... | ... | 46'1 | -11'0 | 35'1 | 10920 | 5'5 | 1'6 | 3'7 | 6'4 | 5'6 | -0.229316 |
| 0.752867 | ... | ... | 44'3 | -10'6 | 33'5 | 10940 | 6'1 | 1'7 | 4'2 | 6'6 | 6'6 | -0.244635 |
| 0.737623 | 30'0 | 30'0 | 42'6 | -10'5 | 32'1 | 10960 | 6'5 | 2'1 | 4'4 | 8'4 | 6'1 | -0.259983 |
| 0.722269 | ... | ... | 41'1 | -10'4 | 30'5 | 10980 | 7'1 | 2'2 | 4'7 | 8'4 | 8'3 | -0.275432 |
| 0.706735 | 38'4 | 24'0 | 39'4 | -10'3 | 29'1 | 11000 | 7'6 | 2'4 | 5'2 | 10'1 | 5'6 | -0.292603 |
| 0.689533 | ... | ... | 37'7 | -10'1 | 27'6 | 11020 | 8'3 | 2'6 | 5'5 | 9'7 | 9'4 | -0.309739 |
| 0.672279 | ... | ... | 36'2 | -9'7 | 26'3 | 11040 | 9'0 | 2'7 | 6'1 | 10'6 | 10'2 | -0.326923 |
| 0.653779 | ... | ... | 34'6 | -9'5 | 25'1 | 11060 | 9'5 | 3'1 | 6'4 | 11'4 | 10'3 | -0.344237 |
| 0.635354 | 20'6 | 20'6 | 33'2 | -9'3 | 23'7 | 11080 | 10'3 | 3'3 | 7'0 | 11'7 | 11'7 | -0.362721 |
| 0.616913 | 22'0 | 18'0 | 31'6 | -9'1 | 22'5 | 11100 | 11'1 | 3'5 | 7'4 | 14'3 | 8'0 | -0.381213 |
| 0.598368 | 18'6 | 18'6 | 30'2 | -8'7 | 21'3 | 11120 | 11'7 | 3'6 | 8'1 | 14'6 | 13'4 | -0.3998 |
| 0.579118 | 16'0 | 16'0 | 28'7 | -8'5 | 20'2 | 11140 | 12'6 | 4'1 | 8'5 | 15'6 | 15'1 | -0.419083 |
| 0.559881 | 16'4 | 16'0 | 27'4 | -8'3 | 19'1 | 11160 | 13'5 | 4'3 | 9'2 | 17'1 | 14'3 | -0.438347 |
| 0.540562 | 15'1 | 14'7 | 26'1 | -8'1 | 18'0 | 11180 | 14'4 | 4'5 | 9'7 | 14'5 | 14'5 | -0.457683 |
| 0.52101 | 24'2 | 13'1 | 24'7 | -7'7 | 17'0 | 11200 | 15'4 | 4'7 | 10'5 | 20'0 | 12'4 | -0.477244 |
| 0.50149 | 14'4 | 13'1 | 23'5 | -7'5 | 16'0 | 11220 | 16'4 | 5'1 | 11'3 | 17'5 | 15'2 | -0.496764 |
| 0.481907 | 14'7 | 12'0 | 22'3 | -7'3 | 15'0 | 11240 | 17'4 | 5'3 | 12'1 | 20'4 | 18'0 | -0.516339 |
| 0.462563 | 12'0 | 12'0 | 21'2 | -7'1 | 14'1 | 11260 | 18'5 | 5'5 | 13'0 | 21'6 | 19'2 | -0.535667 |
| 0.443269 | 16'0 | 16'0 | 20'1 | -6'7 | 13'2 | 11280 | 19'6 | 5'7 | 13'7 | 21'6 | 16'3 | -0.554936 |
| 0.424625 | 15'0 | 9'4 | 19'0 | -6'4 | 12'4 | 11300 | 21'0 | 6'2 | 14'6 | 25'0 | 25'0 | -0.573549 |
| 0.406144 | 10'3 | 8'4 | 18'0 | -6'2 | 11'6 | 11320 | 22'1 | 6'3 | 15'6 | ... | ... | -0.592821 |
| 0.387742 | 10'2 | 8'6 | 16'7 | -5'7 | 11'0 | 11340 | 23'4 | 6'7 | 16'5 | ... | ... | -0.610344 |
| 0.369334 | 9'5 | 7'7 | 15'7 | -5'5 | 10'2 | 11360 | 24'6 | 7'1 | 17'5 | ... | ... | -0.628694 |
| 0.352098 | 8'6 | 7'5 | 15'0 | -5'3 | 9'5 | 11380 | 26'0 | 7'2 | 18'6 | 30'2 | 30'2 | -0.647128 |
| 0.33498 | 13'3 | 6'4 | 14'0 | -5'0 | 9'0 | 11400 | 27'3 | 7'5 | 19'6 | 32'7 | 28'7 | -0.664315 |
| 0.317902 | 6'5 | 6'5 | 13'1 | -4'6 | 8'3 | 11420 | 28'7 | 8'0 | 20'7 | ... | ... | -0.679914 |
| 0.300789 | 6'1 | 6'1 | 12'3 | -4'5 | 7'6 | 11440 | 30'2 | 8'1 | 22'1 | ... | ... | -0.696938 |
| 0.285389 | 7'1 | 5'6 | 11'5 | -4'3 | 7'2 | 11460 | 31'6 | 8'3 | 23'3 | ... | ... | -0.712248 |
| 0.270089 | 5'2 | 5'2 | 11'0 | -4'2 | 6'6 | 11480 | 33'2 | 8'5 | 24'5 | ... | ... | -0.727447 |
| 0.254825 | 9'7 | 4'3 | 10'2 | -4'0 | 6'2 | 11500 | 34'6 | 8'6 | 26'0 | 36'3 | 31'1 | -0.742601 |
| 0.241748 | 4'4 | 4'3 | 9'5 | -3'6 | 5'7 | 11520 | 36'2 | 8'7 | 27'3 | ... | ... | -0.757776 |
| 0.226507 | 8'1 | 4'2 | 9'1 | -3'6 | 5'3 | 11540 | 37'7 | 9'1 | 28'6 | ... | ... | -0.770684 |
| 0.2136 | 4'1 | 3'7 | 8'4 | -3'4 | 5'0 | 11560 | 39'4 | 9'2 | 30'2 | ... | ... | -0.783468 |
| 0.200758 | 4'2 | 4'2 | 8'0 | -3'3 | 4'5 | 11580 | 41'1 | 9'4 | 31'5 | ... | ... | -0.796176 |
| 0.187928 | 7'4 | 3'3 | 7'4 | -3'2 | 4'2 | 11600 | 42'6 | 9'5 | 33'1 | ... | ... | -0.808859 |
| 0.177924 | 3'4 | 3'1 | 7'0 | -3'0 | 4'0 | 11620 | 44'3 | 9'5 | 34'6 | ... | ... | -0.82157 |
| 0.165112 | 4'5 | 4'2 | 6'4 | -2'7 | 3'5 | 11640 | 46'1 | 9'7 | 36'2 | ... | ... | -0.831376 |
| 0.155286 | 3'3 | 2'4 | 6'1 | -2'6 | 3'3 | 11660 | 47'7 | 10'1 | 37'6 | ... | ... | -0.841053 |
| 0.145546 | 4'0 | 2'4 | 5'6 | -2'5 | 3'1 | 11680 | 49'5 | 10'2 | 39'3 | ... | ... | -0.850637 |
| 0.135853 | 3'6 | 2'2 | 5'3 | -2'4 | 2'7 | 11700 | 51'3 | 10'3 | 41'0 | ... | ... | -0.860161 |
| 0.129598 | 3'4 | 2'0 | ... | ... | 2'6 | 11720 | 53'1 | ... | ... | ... | ... | -0.869658 |
| 0.120032 | 3'1 | 1'7 | ... | ... | 2'4 | 11740 | 54'7 | ... | ... | ... | ... | -0.879167 |
| 0.114038 | 2'1 | 1'7 | ... | ... | 2'3 | 11760 | 56'6 | ... | ... | ... | ... | -0.885075 |
| 0.104487 | 2'0 | 1'6 | ... | ... | 2'1 | 11780 | 58'5 | ... | ... | ... | ... | -0.890854 |
| 0.098668 | 2'1 | 1'5 | 3'6 | -1'6 | 2'0 | 11800 | 60'3 | 10'7 | 49'4 | ... | ... | -0.900286 |
| 0.092939 | 1'6 | 1'6 | ... | ... | 1'7 | 11820 | 62'2 | ... | ... | ... | ... | -0.905919 |
| 0.087286 | ... | ... | ... | ... | 1'6 | 11840 | 64'1 | ... | ... | ... | ... | -0.911474 |
| 0.081694 | 1'3 | 1'3 | ... | ... | 1'5 | 11860 | 66'0 | ... | ... | ... | ... | -0.916963 |
| 0.076145 | ... | ... | ... | ... | 1'4 | 11880 | 68'0 | ... | ... | ... | ... | -0.918346 |
| 0.074772 | 1'3 | 1'2 | 2'6 | -1'2 | 1'4 | 11900 | 69'7 | 11'4 | 58'3 | ... | ... | -0.923661 |
| 0.056642 | 1'4 | 0'7 | 2'0 | -0'7 | 1'1 | 12000 | 79'4 | 11'7 | 67'5 | ... | ... | -0.941202 |
| 0.044008 | 0'7 | 0'7 | 1'4 | -0'5 | 0'7 | 12100 | 89'2 | 12'1 | 77'1 | ... | ... | -0.95321 |
| 0.036719 | 1'0 | 1'0 | 1'2 | -0'4 | 0'6 | 12200 | 99'1 | 12'2 | 86'7 | ... | ... | -0.959901 |
| 0.030126 | 0'4 | 0'4 | 1'0 | -0'3 | 0'5 | 12300 | 109'0 | 12'3 | 96'5 | ... | ... | -0.965889 |
| 0.024031 | ... | ... | 0'6 | -0'2 | 0'4 | 12400 | 118'7 | 12'4 | 106'3 | ... | ... | -0.97135 |
| 0.022722 | ... | ... | 0'5 | -0'1 | 0'4 | 12500 | 128'6 | 12'4 | 116'2 | ... | ... | -0.976422 |
| 0.017328 | ... | ... | 0'5 | -0'2 | 0'3 | 12600 | 138'6 | 12'5 | 126'1 | ... | ... | -0.976952 |
| 0.0165 | ... | ... | 0'4 | -0'1 | 0'3 | 12700 | 148'6 | 12'5 | 136'1 | ... | ... | -0.977409 |
| 0.011487 | ... | ... | 0'4 | -0'2 | 0'2 | 12800 | 158'5 | 12'5 | 146'0 | ... | ... | -0.981636 |
| 0.010996 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 12900 | 168'5 | 12'5 | 156'0 | ... | ... | -0.981797 |
| 0.010552 | ... | ... | 0'3 | -0'1 | 0'2 | 13000 | 178'5 | 12'5 | 166'0 | ... | ... | -0.981936 |
| 0.010151 | ... | ... | 0'3 | -0'1 | 0'2 | 13100 | 188'5 | 12'6 | 175'7 | ... | ... | -0.982055 |
| 0.009786 | ... | ... | 0'3 | -0'1 | 0'2 | 13200 | 198'5 | 12'6 | 185'7 | ... | ... | -0.982158 |
| 0.009451 | ... | ... | 0'3 | -0'1 | 0'2 | 13300 | 208'4 | 12'5 | 195'7 | ... | ... | -0.985537 |
| 0.009144 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 218'4 | 12'5 | 205'7 | ... | ... | -0.985481 |
| 0.008862 | ... | ... | ... | ... | 0'2 | 13500 | 228'4 | ... | ... | ... | ... | -0.985426 |
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.