Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.915651 | ... | ... | 324'2 | 0'0 | 324'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002945 |
| 0.913438 | ... | ... | 314'2 | 0'0 | 314'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003044 |
| 0.911124 | ... | ... | 304'2 | 0'0 | 304'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00315 |
| 0.9087 | ... | ... | 294'2 | 0'0 | 294'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003262 |
| 0.906158 | ... | ... | 284'2 | 0'0 | 284'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003381 |
| 0.903487 | ... | ... | 274'2 | 0'0 | 274'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003508 |
| 0.900676 | ... | ... | 264'2 | 0'0 | 264'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003644 |
| 0.89771 | ... | ... | 254'2 | 0'0 | 254'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00379 |
| 0.894575 | ... | ... | 244'2 | 0'0 | 244'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003947 |
| 0.891255 | ... | ... | 234'2 | 0'0 | 234'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004116 |
| 0.887729 | ... | ... | 224'2 | 0'0 | 224'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004298 |
| 0.883975 | ... | ... | 214'2 | 0'0 | 214'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004497 |
| 0.879966 | ... | ... | 204'2 | 0'0 | 204'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004714 |
| 0.875673 | ... | ... | 194'2 | 0'0 | 194'2 | 9400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.00495 |
| 0.871059 | ... | ... | 184'2 | 0'0 | 184'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005212 |
| 0.866082 | ... | ... | 174'2 | 0'0 | 174'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005501 |
| 0.86069 | ... | ... | 164'2 | 0'0 | 164'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005823 |
| 0.854069 | ... | ... | 154'3 | 0'0 | 154'3 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006185 |
| 0.847627 | ... | ... | 144'3 | 0'0 | 144'3 | 9900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011392 |
| 0.840543 | ... | ... | 134'3 | 0'0 | 134'3 | 10000 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.016615 |
| 0.833519 | ... | ... | 126'4 | 0'0 | 126'4 | 10080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017567 |
| 0.831878 | ... | ... | 124'4 | 0'0 | 124'4 | 10100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017823 |
| 0.8302 | ... | ... | 122'4 | 0'0 | 122'4 | 10120 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018087 |
| 0.828485 | ... | ... | 120'4 | 0'0 | 120'4 | 10140 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018359 |
| 0.826731 | ... | ... | 118'4 | 0'0 | 118'4 | 10160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018639 |
| 0.824936 | ... | ... | 116'4 | 0'0 | 116'4 | 10180 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018928 |
| 0.823099 | ... | ... | 114'4 | 0'0 | 114'4 | 10200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.019227 |
| 0.821218 | ... | ... | 112'4 | 0'0 | 112'4 | 10220 | 0'3 | 0'0 | 0'3 | ... | ... | -0.019536 |
| 0.818445 | ... | ... | 110'5 | 0'0 | 110'5 | 10240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.019856 |
| 0.816466 | ... | ... | 108'5 | 0'0 | 108'5 | 10260 | 0'4 | 0'0 | 0'4 | ... | ... | -0.024986 |
| 0.814438 | ... | ... | 106'5 | 0'0 | 106'5 | 10280 | 0'4 | 0'0 | 0'4 | ... | ... | -0.025403 |
| 0.812357 | ... | ... | 104'5 | 0'0 | 104'5 | 10300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.025834 |
| 0.810223 | ... | ... | 102'5 | 0'0 | 102'5 | 10320 | 0'4 | 0'0 | 0'4 | ... | ... | -0.026281 |
| 0.807168 | ... | ... | 100'6 | 0'0 | 100'6 | 10340 | 0'5 | 0'0 | 0'5 | ... | ... | -0.03144 |
| 0.804914 | ... | ... | 98'6 | 0'0 | 98'6 | 10360 | 0'5 | 0'0 | 0'5 | ... | ... | -0.031997 |
| 0.802598 | ... | ... | 96'6 | 0'0 | 96'6 | 10380 | 0'5 | 0'0 | 0'5 | ... | ... | -0.032577 |
| 0.800218 | ... | ... | 94'6 | 0'0 | 94'6 | 10400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.033178 |
| 0.796893 | ... | ... | 92'7 | 0'0 | 92'7 | 10420 | 0'5 | 0'0 | 0'5 | ... | ... | -0.033805 |
| 0.79437 | ... | ... | 90'7 | 0'0 | 90'7 | 10440 | 0'6 | 0'0 | 0'6 | ... | ... | -0.0392 |
| 0.791774 | ... | ... | 88'7 | 0'0 | 88'7 | 10460 | 0'6 | 0'0 | 0'6 | ... | ... | -0.039963 |
| 0.788215 | ... | ... | 87'0 | 0'0 | 87'0 | 10480 | 0'6 | 0'0 | 0'6 | ... | ... | -0.040758 |
| 0.785453 | ... | ... | 85'0 | 0'0 | 85'0 | 10500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.046275 |
| 0.782605 | ... | ... | 83'0 | 0'0 | 83'0 | 10520 | 0'7 | 0'0 | 0'7 | ... | ... | -0.047229 |
| 0.778777 | ... | ... | 81'1 | 0'0 | 81'1 | 10540 | 1'0 | 0'0 | 1'0 | ... | ... | -0.05281 |
| 0.775739 | ... | ... | 79'1 | 0'0 | 79'1 | 10560 | 1'0 | 0'0 | 1'0 | ... | ... | -0.053941 |
| 0.77171 | ... | ... | 77'2 | 0'0 | 77'2 | 10580 | 1'0 | 0'0 | 1'0 | ... | ... | -0.055126 |
| 0.768459 | ... | ... | 75'2 | 0'0 | 75'2 | 10600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.060964 |
| 0.764207 | ... | ... | 73'3 | 0'0 | 73'3 | 10620 | 1'2 | 0'0 | 1'2 | ... | ... | -0.066816 |
| 0.76072 | ... | ... | 71'3 | 0'0 | 71'3 | 10640 | 1'2 | 0'0 | 1'2 | ... | ... | -0.068377 |
| 0.756222 | ... | ... | 69'4 | 0'0 | 69'4 | 10660 | 1'3 | 0'0 | 1'3 | ... | ... | -0.074437 |
| 0.75159 | ... | ... | 67'5 | 0'0 | 67'5 | 10680 | 1'4 | 0'0 | 1'4 | ... | ... | -0.08057 |
| 0.746819 | ... | ... | 65'6 | 0'0 | 65'6 | 10700 | 1'5 | 0'0 | 1'5 | ... | ... | -0.086801 |
| 0.741902 | ... | ... | 63'7 | 0'0 | 63'7 | 10720 | 1'6 | 0'0 | 1'6 | ... | ... | -0.093151 |
| 0.736827 | ... | ... | 62'0 | 0'0 | 62'0 | 10740 | 1'7 | 0'0 | 1'7 | ... | ... | -0.099643 |
| 0.731585 | ... | ... | 60'1 | 0'0 | 60'1 | 10760 | 2'0 | 0'0 | 2'0 | ... | ... | -0.106298 |
| 0.726168 | ... | ... | 58'2 | 0'0 | 58'2 | 10780 | 2'1 | 0'0 | 2'1 | ... | ... | -0.113144 |
| 0.719737 | ... | ... | 56'4 | 0'0 | 56'4 | 10800 | 4'0 | 1'6 | 2'2 | 4'0 | 4'0 | -0.163855 |
| 0.713939 | ... | ... | 54'5 | 0'0 | 54'5 | 10820 | 2'4 | 0'0 | 2'4 | ... | ... | -0.131208 |
| 0.707134 | ... | ... | 52'7 | 0'0 | 52'7 | 10840 | 2'6 | 0'0 | 2'6 | ... | ... | -0.142281 |
| 0.700129 | ... | ... | 51'1 | 0'0 | 51'1 | 10860 | 2'7 | 0'0 | 2'7 | ... | ... | -0.150097 |
| 0.692914 | ... | ... | 49'3 | 0'0 | 49'3 | 10880 | 3'1 | 0'0 | 3'1 | ... | ... | -0.161621 |
| 0.738754 | 41'0 | 41'0 | 47'5 | -6'5 | 41'0 | 10900 | 5'5 | 2'2 | 3'3 | 5'5 | 5'5 | -0.219596 |
| 0.677783 | ... | ... | 45'7 | 0'0 | 45'7 | 10920 | 3'6 | 0'0 | 3'6 | ... | ... | -0.188452 |
| 0.66916 | ... | ... | 44'2 | 0'0 | 44'2 | 10940 | 6'7 | 2'7 | 4'0 | 6'7 | 6'6 | -0.252136 |
| 0.660952 | ... | ... | 42'4 | 0'0 | 42'4 | 10960 | 7'3 | 3'0 | 4'3 | 7'3 | 7'3 | -0.266415 |
| 0.651828 | ... | ... | 40'7 | 0'0 | 40'7 | 10980 | 4'6 | 0'0 | 4'6 | ... | ... | -0.231889 |
| 0.666296 | 35'0 | 35'0 | 39'2 | -4'2 | 35'0 | 11000 | 8'0 | 2'7 | 5'1 | 8'0 | 7'7 | -0.291025 |
| 0.632228 | ... | ... | 37'6 | 0'0 | 37'6 | 11020 | 5'4 | 0'0 | 5'4 | ... | ... | -0.264324 |
| 0.622276 | ... | ... | 36'1 | 0'0 | 36'1 | 11040 | 6'0 | 0'0 | 6'0 | ... | ... | -0.283319 |
| 0.611539 | ... | ... | 34'5 | 0'0 | 34'5 | 11060 | 6'3 | 0'0 | 6'3 | ... | ... | -0.300757 |
| 0.600523 | ... | ... | 33'1 | 0'0 | 33'1 | 11080 | 6'7 | 0'0 | 6'7 | ... | ... | -0.320659 |
| 0.589199 | ... | ... | 31'5 | 0'0 | 31'5 | 11100 | 9'7 | 2'3 | 7'4 | 9'7 | 9'7 | -0.365443 |
| 0.577248 | ... | ... | 30'2 | 0'0 | 30'2 | 11120 | 8'0 | 0'0 | 8'0 | ... | ... | -0.363583 |
| 0.582222 | 22'3 | 22'3 | 28'7 | -6'4 | 22'3 | 11140 | 8'5 | 0'0 | 8'5 | ... | ... | -0.386515 |
| 0.552535 | ... | ... | 27'4 | 0'0 | 27'4 | 11160 | 9'2 | 0'0 | 9'2 | ... | ... | -0.410104 |
| 0.539706 | ... | ... | 26'1 | 0'0 | 26'1 | 11180 | 10'0 | 0'0 | 10'0 | ... | ... | -0.43512 |
| 0.529125 | 21'3 | 19'3 | 24'7 | -5'4 | 19'3 | 11200 | 10'5 | 0'0 | 10'5 | ... | ... | -0.460439 |
| 0.512978 | ... | ... | 23'5 | 0'0 | 23'5 | 11220 | 16'5 | 5'2 | 11'3 | 16'5 | 16'5 | -0.486956 |
| 0.493044 | 16'4 | 16'4 | 22'4 | -6'0 | 16'4 | 11240 | 12'2 | 0'0 | 12'2 | ... | ... | -0.514771 |
| 0.485388 | ... | ... | 21'3 | 0'0 | 21'3 | 11260 | 17'4 | 4'3 | 13'1 | 17'4 | 17'4 | -0.527551 |
| 0.471258 | ... | ... | 20'2 | 0'0 | 20'2 | 11280 | 14'0 | 0'0 | 14'0 | ... | ... | -0.572881 |
| 0.439685 | 16'2 | 14'1 | 19'1 | -5'0 | 14'1 | 11300 | 20'5 | 5'6 | 14'7 | 20'5 | 16'1 | -0.563127 |
| 0.442548 | ... | ... | 18'1 | 0'0 | 18'1 | 11320 | 15'7 | 0'0 | 15'7 | ... | ... | -0.63586 |
| 0.428047 | ... | ... | 17'1 | 0'0 | 17'1 | 11340 | 16'7 | 0'0 | 16'7 | ... | ... | -0.669485 |
| 0.413304 | ... | ... | 16'1 | 0'0 | 16'1 | 11360 | 22'6 | 4'7 | 17'7 | 22'6 | 22'6 | -0.632109 |
| 0.398961 | ... | ... | 15'2 | 0'0 | 15'2 | 11380 | 19'0 | 0'0 | 19'0 | ... | ... | -0.742448 |
| 0.351732 | 13'2 | 10'1 | 14'3 | -4'2 | 10'1 | 11400 | 20'1 | 0'0 | 20'1 | ... | ... | -0.782961 |
| 0.369766 | ... | ... | 13'4 | 0'0 | 13'4 | 11420 | 21'2 | 0'0 | 21'2 | ... | ... | -0.829764 |
| 0.355786 | ... | ... | 12'6 | 0'0 | 12'6 | 11440 | 22'4 | 0'0 | 22'4 | ... | ... | -0.879762 |
| 0.341704 | ... | ... | 12'0 | 0'0 | 12'0 | 11460 | 23'6 | 0'0 | 23'6 | ... | ... | -0.948843 |
| 0.327477 | ... | ... | 11'2 | 0'0 | 11'2 | 11480 | 24'7 | 0'0 | 24'7 | ... | ... | -0.998344 |
| 0.272123 | 9'7 | 7'1 | 10'4 | -3'3 | 7'1 | 11500 | 26'2 | 0'0 | 26'2 | ... | ... | -0.998344 |
| 0.298401 | ... | ... | 9'6 | 0'0 | 9'6 | 11520 | 27'4 | 0'0 | 27'4 | ... | ... | -0.998344 |
| 0.284911 | ... | ... | 9'1 | 0'0 | 9'1 | 11540 | 28'7 | 0'0 | 28'7 | ... | ... | -0.998344 |
| 0.272842 | ... | ... | 8'5 | 0'0 | 8'5 | 11560 | 30'3 | 0'0 | 30'3 | ... | ... | -0.998344 |
| 0.259155 | ... | ... | 8'0 | 0'0 | 8'0 | 11580 | 31'6 | 0'0 | 31'6 | ... | ... | -0.998344 |
| 0.247002 | ... | ... | 7'4 | 0'0 | 7'4 | 11600 | 33'2 | 0'0 | 33'2 | ... | ... | -0.998344 |
| 0.234797 | ... | ... | 7'0 | 0'0 | 7'0 | 11620 | 34'6 | 0'0 | 34'6 | ... | ... | -0.998344 |
| 0.224437 | ... | ... | 6'5 | 0'0 | 6'5 | 11640 | 36'2 | 0'0 | 36'2 | ... | ... | -0.998344 |
| 0.212125 | ... | ... | 6'1 | 0'0 | 6'1 | 11660 | 37'7 | 0'0 | 37'7 | ... | ... | -0.998344 |
| 0.201778 | ... | ... | 5'6 | 0'0 | 5'6 | 11680 | 39'3 | 0'0 | 39'3 | ... | ... | -0.998344 |
| 0.18921 | ... | ... | 5'2 | 0'0 | 5'2 | 11700 | 41'0 | 0'0 | 41'0 | ... | ... | -0.998344 |
| 0.178743 | ... | ... | 4'7 | 0'0 | 4'7 | 11720 | 42'5 | 0'0 | 42'5 | ... | ... | -0.998344 |
| 0.170644 | ... | ... | 4'5 | 0'0 | 4'5 | 11740 | 44'2 | 0'0 | 44'2 | ... | ... | -0.998344 |
| 0.16013 | ... | ... | 4'2 | 0'0 | 4'2 | 11760 | 46'0 | 0'0 | 46'0 | ... | ... | -0.998344 |
| 0.152109 | ... | ... | 4'0 | 0'0 | 4'0 | 11780 | 47'5 | 0'0 | 47'5 | ... | ... | -0.998344 |
| 0.126979 | 3'0 | 3'0 | 3'5 | -0'5 | 3'0 | 11800 | 49'3 | 0'0 | 49'3 | ... | ... | -0.998344 |
| 0.13339 | ... | ... | 3'3 | 0'0 | 3'3 | 11820 | 51'1 | 0'0 | 51'1 | ... | ... | -0.998344 |
| 0.125348 | ... | ... | 3'1 | 0'0 | 3'1 | 11840 | 52'7 | 0'0 | 52'7 | ... | ... | -0.998344 |
| 0.120263 | ... | ... | 3'0 | 0'0 | 3'0 | 11860 | 54'5 | 0'0 | 54'5 | ... | ... | -0.998344 |
| 0.112253 | ... | ... | 2'6 | 0'0 | 2'6 | 11880 | 56'3 | 0'0 | 56'3 | ... | ... | -0.998344 |
| 0.104173 | ... | ... | 2'4 | 0'0 | 2'4 | 11900 | 58'2 | 0'0 | 58'2 | ... | ... | -0.998344 |
| 0.061337 | 1'2 | 1'2 | 1'7 | -0'5 | 1'2 | 12000 | 67'4 | 0'0 | 67'4 | ... | ... | -0.998344 |
| 0.060587 | ... | ... | 1'3 | 0'0 | 1'3 | 12100 | 77'0 | 0'0 | 77'0 | ... | ... | -0.998344 |
| 0.049265 | ... | ... | 1'1 | 0'0 | 1'1 | 12200 | 86'6 | 0'0 | 86'6 | ... | ... | -0.998344 |
| 0.038695 | ... | ... | 0'7 | 0'0 | 0'7 | 12300 | 96'4 | 0'0 | 96'4 | ... | ... | -0.998344 |
| 0.032619 | ... | ... | 0'6 | 0'0 | 0'6 | 12400 | 106'3 | 0'0 | 106'3 | ... | ... | -0.998344 |
| 0.02699 | ... | ... | 0'5 | 0'0 | 0'5 | 12500 | 116'2 | 0'0 | 116'2 | ... | ... | -0.998344 |
| 0.021682 | ... | ... | 0'4 | 0'0 | 0'4 | 12600 | 126'1 | 0'0 | 126'1 | ... | ... | -0.998344 |
| 0.020657 | ... | ... | 0'4 | 0'0 | 0'4 | 12700 | 136'0 | 0'0 | 136'0 | ... | ... | -0.998344 |
| 0.015832 | ... | ... | 0'3 | 0'0 | 0'3 | 12800 | 146'0 | 0'0 | 146'0 | ... | ... | -0.998344 |
| 0.015164 | ... | ... | 0'3 | 0'0 | 0'3 | 12900 | 156'0 | 0'0 | 156'0 | ... | ... | -0.998344 |
| 0.014563 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 165'7 | 0'0 | 165'7 | ... | ... | -0.998344 |
| 0.010189 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 175'7 | 0'0 | 175'7 | ... | ... | -0.998344 |
| 0.009821 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 185'7 | 0'0 | 185'7 | ... | ... | -0.998344 |
| 0.009483 | ... | ... | 0'2 | 0'0 | 0'2 | 13300 | 195'7 | 0'0 | 195'7 | ... | ... | -0.998344 |
| 0.009173 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 205'6 | 0'0 | 205'6 | ... | ... | -0.998344 |
| 0.005071 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 215'6 | 0'0 | 215'6 | ... | ... | -0.998344 |
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.