Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.980799 | ... | ... | 259'4 | -2'0 | 257'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003533 |
| 0.980684 | ... | ... | 249'4 | -2'0 | 247'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003674 |
| 0.980569 | ... | ... | 239'4 | -2'0 | 237'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003825 |
| 0.980454 | ... | ... | 229'4 | -2'0 | 227'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003988 |
| 0.98034 | ... | ... | 219'4 | -2'0 | 217'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004164 |
| 0.980226 | ... | ... | 209'4 | -2'0 | 207'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004355 |
| 0.980113 | ... | ... | 199'4 | -2'0 | 197'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004563 |
| 0.980001 | ... | ... | 189'4 | -2'0 | 187'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00479 |
| 0.979888 | ... | ... | 179'4 | -2'0 | 177'4 | 8700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.005038 |
| 0.979777 | ... | ... | 169'4 | -2'0 | 167'4 | 8800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.005314 |
| 0.979665 | ... | ... | 159'4 | -2'0 | 157'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005619 |
| 0.979554 | ... | ... | 149'4 | -2'0 | 147'4 | 9000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.00596 |
| 0.979444 | ... | ... | 139'4 | -2'0 | 137'4 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01097 |
| 0.975581 | ... | ... | 129'5 | -2'0 | 127'5 | 9200 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.011705 |
| 0.975138 | ... | ... | 119'5 | -2'0 | 117'5 | 9300 | 0'2 | -0'1 | 0'3 | ... | ... | -0.012547 |
| 0.974636 | ... | ... | 109'6 | -2'1 | 107'5 | 9400 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.018408 |
| 0.969545 | ... | ... | 99'7 | -2'1 | 97'6 | 9500 | 0'4 | 0'0 | 0'4 | 0'5 | 0'4 | -0.024672 |
| 0.96378 | ... | ... | 90'0 | -2'1 | 87'7 | 9600 | 0'5 | 0'0 | 0'5 | 0'6 | 0'4 | -0.031585 |
| 0.952655 | ... | ... | 80'2 | -2'1 | 78'1 | 9700 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.043896 |
| 0.935921 | ... | ... | 70'5 | -2'1 | 68'4 | 9800 | 1'2 | 0'0 | 1'2 | 1'3 | 1'0 | -0.061713 |
| 0.909446 | ... | ... | 61'2 | -2'1 | 59'1 | 9900 | 1'7 | 0'0 | 1'7 | 2'1 | 1'5 | -0.089063 |
| 0.885501 | ... | ... | 55'7 | -2'1 | 53'6 | 9960 | 2'3 | -0'1 | 2'4 | 2'7 | 2'1 | -0.110027 |
| 0.876347 | ... | ... | 54'1 | -2'1 | 52'0 | 9980 | 2'5 | -0'1 | 2'6 | 3'1 | 2'2 | -0.119397 |
| 0.867163 | ... | ... | 52'3 | -2'1 | 50'2 | 10000 | 2'7 | -0'1 | 3'0 | 3'3 | 2'3 | -0.128781 |
| 0.857912 | ... | ... | 50'5 | -2'1 | 48'4 | 10020 | 3'1 | -0'1 | 3'2 | 3'6 | 2'5 | -0.138216 |
| 0.84856 | ... | ... | 48'7 | -2'1 | 46'6 | 10040 | 3'3 | -0'1 | 3'4 | 4'1 | 2'7 | -0.147739 |
| 0.836322 | ... | ... | 47'2 | -2'1 | 45'1 | 10060 | 3'6 | -0'1 | 3'7 | 4'1 | 3'1 | -0.160144 |
| 0.824147 | ... | ... | 45'4 | -2'0 | 43'4 | 10080 | 4'1 | 0'0 | 4'1 | 4'5 | 3'5 | -0.172467 |
| 0.811977 | 42'3 | 42'3 | 43'7 | -2'0 | 41'7 | 10100 | 4'4 | 0'0 | 4'4 | 5'2 | 3'6 | -0.184771 |
| 0.797459 | ... | ... | 42'3 | -2'0 | 40'3 | 10120 | 5'0 | 0'0 | 5'0 | 4'7 | 4'7 | -0.199406 |
| 0.785252 | ... | ... | 40'6 | -2'0 | 38'6 | 10140 | 5'3 | 0'0 | 5'3 | 5'7 | 5'6 | -0.211719 |
| 0.770854 | ... | ... | 39'2 | -2'0 | 37'2 | 10160 | 5'7 | 0'0 | 5'7 | 6'0 | 5'5 | -0.226206 |
| 0.75649 | ... | ... | 37'6 | -2'0 | 35'6 | 10180 | 6'3 | 0'0 | 6'3 | 7'0 | 6'1 | -0.240645 |
| 0.740358 | 38'3 | 33'0 | 36'2 | -1'7 | 34'3 | 10200 | 7'0 | 0'1 | 6'7 | 7'6 | 5'6 | -0.256833 |
| 0.724403 | ... | ... | 34'6 | -1'6 | 33'0 | 10220 | 7'4 | 0'1 | 7'3 | 8'3 | 7'1 | -0.271245 |
| 0.710004 | ... | ... | 33'3 | -1'7 | 31'4 | 10240 | 8'1 | 0'1 | 8'0 | 9'0 | 8'5 | -0.28727 |
| 0.692718 | ... | ... | 32'0 | -1'6 | 30'2 | 10260 | 8'6 | 0'1 | 8'5 | 9'6 | 8'2 | -0.303248 |
| 0.67685 | 31'2 | 31'2 | 30'5 | -1'6 | 28'7 | 10280 | 9'3 | 0'1 | 9'2 | 9'0 | 9'0 | -0.31925 |
| 0.660878 | 27'7 | 27'7 | 29'3 | -1'7 | 27'4 | 10300 | 10'1 | 0'2 | 9'7 | 10'6 | 8'6 | -0.336412 |
| 0.643791 | 25'6 | 25'6 | 28'0 | -1'6 | 26'2 | 10320 | 10'7 | 0'2 | 10'5 | 11'7 | 11'7 | -0.353476 |
| 0.626717 | 27'5 | 27'5 | 26'6 | -1'6 | 25'0 | 10340 | 11'5 | 0'2 | 11'3 | 11'4 | 11'4 | -0.370516 |
| 0.608906 | ... | ... | 25'4 | -1'5 | 23'7 | 10360 | 12'3 | 0'2 | 12'1 | 13'5 | 12'4 | -0.387604 |
| 0.591768 | 22'2 | 22'2 | 24'3 | -1'6 | 22'5 | 10380 | 13'2 | 0'3 | 12'7 | 12'5 | 12'5 | -0.405357 |
| 0.574005 | 23'5 | 20'7 | 23'2 | -1'6 | 21'4 | 10400 | 14'0 | 0'2 | 13'6 | 15'4 | 12'0 | -0.422626 |
| 0.555929 | 23'7 | 23'2 | 22'1 | -1'5 | 20'4 | 10420 | 15'0 | 0'3 | 14'5 | 16'2 | 13'2 | -0.440743 |
| 0.538178 | 21'2 | 20'1 | 21'0 | -1'5 | 19'3 | 10440 | 15'7 | 0'3 | 15'4 | 17'2 | 15'4 | -0.458521 |
| 0.520223 | 21'0 | 19'3 | 20'0 | -1'5 | 18'3 | 10460 | 16'7 | 0'3 | 16'4 | 17'6 | 15'1 | -0.476489 |
| 0.502282 | 18'1 | 16'6 | 19'0 | -1'5 | 17'3 | 10480 | 17'7 | 0'3 | 17'4 | 19'0 | 17'4 | -0.494431 |
| 0.4845 | 18'3 | 15'5 | 18'0 | -1'4 | 16'4 | 10500 | 19'0 | 0'4 | 18'4 | 20'5 | 17'0 | -0.512199 |
| 0.466839 | 15'5 | 14'2 | 17'1 | -1'4 | 15'5 | 10520 | 20'1 | 0'4 | 19'5 | 19'5 | 18'1 | -0.529834 |
| 0.449228 | 17'0 | 15'1 | 16'1 | -1'3 | 14'6 | 10540 | 21'2 | 0'5 | 20'5 | 23'1 | 20'7 | -0.547406 |
| 0.431597 | 15'4 | 13'1 | 15'3 | -1'4 | 13'7 | 10560 | 22'3 | 0'4 | 21'7 | ... | ... | -0.564984 |
| 0.414592 | 13'4 | 13'1 | 14'4 | -1'3 | 13'1 | 10580 | 23'5 | 0'5 | 23'0 | 24'7 | 23'5 | -0.581925 |
| 0.397677 | 14'7 | 11'6 | 13'6 | -1'3 | 12'3 | 10600 | 24'6 | 0'4 | 24'2 | 25'0 | 21'6 | -0.599599 |
| 0.380787 | 13'3 | 12'0 | 13'0 | -1'3 | 11'5 | 10620 | 26'1 | 0'5 | 25'4 | 27'5 | 27'5 | -0.615563 |
| 0.364932 | 12'6 | 10'5 | 12'2 | -1'2 | 11'0 | 10640 | 27'3 | 0'5 | 26'6 | ... | ... | -0.632389 |
| 0.349214 | 12'1 | 10'6 | 11'5 | -1'2 | 10'3 | 10660 | 28'6 | 0'5 | 28'1 | ... | ... | -0.648109 |
| 0.333574 | 11'3 | 9'3 | 11'0 | -1'2 | 9'6 | 10680 | 30'2 | 0'7 | 29'3 | 28'4 | 28'4 | -0.662442 |
| 0.317956 | 11'3 | 8'4 | 10'3 | -1'2 | 9'1 | 10700 | 31'5 | 0'7 | 30'6 | ... | ... | -0.677922 |
| 0.303832 | 9'1 | 9'0 | 9'6 | -1'1 | 8'5 | 10720 | 33'1 | 0'7 | 32'2 | ... | ... | -0.691906 |
| 0.289848 | 9'0 | 8'3 | 9'2 | -1'1 | 8'1 | 10740 | 34'4 | 0'7 | 33'5 | 34'0 | 34'0 | -0.707361 |
| 0.275952 | ... | ... | 8'5 | -1'0 | 7'5 | 10760 | 36'0 | 0'7 | 35'1 | ... | ... | -0.721197 |
| 0.262099 | 8'3 | 7'1 | 8'1 | -1'0 | 7'1 | 10780 | 37'4 | 0'7 | 36'5 | ... | ... | -0.734982 |
| 0.250191 | 8'7 | 6'2 | 7'5 | -0'7 | 6'6 | 10800 | 39'1 | 1'0 | 38'1 | ... | ... | -0.746805 |
| 0.236397 | 7'3 | 6'4 | 7'2 | -1'0 | 6'2 | 10820 | 40'5 | 1'0 | 39'5 | ... | ... | -0.760509 |
| 0.224675 | ... | ... | 6'6 | -0'7 | 5'7 | 10840 | 42'2 | 1'0 | 41'2 | ... | ... | -0.772125 |
| 0.213036 | 6'4 | 6'4 | 6'3 | -0'7 | 5'4 | 10860 | 43'7 | 1'1 | 42'6 | ... | ... | -0.78365 |
| 0.201441 | 6'0 | 4'7 | 6'0 | -0'7 | 5'1 | 10880 | 45'4 | 1'1 | 44'3 | ... | ... | -0.79512 |
| 0.189851 | 6'1 | 4'6 | 5'5 | -0'7 | 4'6 | 10900 | 47'1 | 1'1 | 46'0 | ... | ... | -0.806572 |
| 0.180805 | 5'2 | 4'3 | 5'2 | -0'6 | 4'4 | 10920 | 48'7 | 1'2 | 47'5 | ... | ... | -0.815476 |
| 0.17189 | 5'0 | 4'7 | 5'0 | -0'6 | 4'2 | 10940 | 50'5 | 1'2 | 49'3 | ... | ... | -0.82424 |
| 0.160344 | 5'0 | 4'0 | 4'6 | -0'7 | 3'7 | 10960 | 52'2 | 1'2 | 51'0 | ... | ... | -0.835611 |
| 0.151529 | 5'2 | 3'6 | 4'3 | -0'6 | 3'5 | 10980 | 54'0 | 1'2 | 52'6 | ... | ... | -0.844252 |
| 0.145684 | 4'2 | 3'3 | 4'1 | -0'5 | 3'4 | 11000 | 55'7 | 1'3 | 54'4 | ... | ... | -0.849938 |
| 0.137048 | 3'6 | 3'2 | 3'7 | -0'5 | 3'2 | 11020 | 57'5 | 1'3 | 56'2 | ... | ... | -0.858381 |
| 0.12842 | 4'2 | 3'2 | 3'5 | -0'5 | 3'0 | 11040 | 59'3 | 1'3 | 58'0 | ... | ... | -0.866804 |
| 0.122936 | 3'3 | 3'0 | 3'4 | -0'5 | 2'7 | 11060 | 61'2 | 1'3 | 59'7 | ... | ... | -0.872107 |
| 0.117567 | 3'5 | 2'6 | 3'2 | -0'4 | 2'6 | 11080 | 63'0 | 1'3 | 61'5 | ... | ... | -0.880449 |
| 0.109053 | 2'7 | 2'5 | 3'1 | -0'5 | 2'4 | 11100 | 64'7 | 1'4 | 63'3 | ... | ... | -0.885562 |
| 0.08715 | 2'5 | 2'0 | 2'3 | -0'3 | 2'0 | 11200 | 74'2 | 1'5 | 72'5 | ... | ... | -0.909889 |
| 0.066818 | 1'6 | 1'5 | 1'7 | -0'3 | 1'4 | 11300 | 83'7 | 1'6 | 82'1 | ... | ... | -0.925647 |
| 0.05497 | 1'3 | 1'3 | 1'4 | -0'2 | 1'2 | 11400 | 93'4 | 1'6 | 91'6 | ... | ... | -0.940128 |
| 0.044049 | 1'3 | 1'1 | 1'2 | -0'2 | 1'0 | 11500 | 103'3 | 1'7 | 101'4 | ... | ... | -0.946315 |
| 0.037678 | ... | ... | 1'0 | -0'1 | 0'7 | 11600 | 113'1 | 1'7 | 111'2 | ... | ... | -0.955413 |
| 0.03184 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 11700 | 123'0 | 1'7 | 121'1 | ... | ... | -0.960285 |
| 0.026401 | 0'6 | 0'6 | 0'6 | -0'1 | 0'5 | 11800 | 132'7 | 1'7 | 131'0 | ... | ... | -0.964732 |
| 0.025132 | 0'6 | 0'5 | 0'5 | 0'0 | 0'5 | 11900 | 142'6 | 1'7 | 140'7 | ... | ... | -0.968838 |
| 0.020281 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 12000 | 152'6 | 1'7 | 150'7 | ... | ... | -0.969172 |
| 0.015566 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 12100 | 162'5 | 1'7 | 160'6 | ... | ... | -0.972776 |
| 0.014934 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 12200 | 172'5 | 2'0 | 170'5 | ... | ... | -0.972857 |
| 0.014362 | ... | ... | 0'3 | 0'0 | 0'3 | 12300 | 182'5 | 2'0 | 180'5 | ... | ... | -0.972919 |
| 0.010058 | ... | ... | 0'3 | -0'1 | 0'2 | 12400 | 192'4 | 1'7 | 190'5 | ... | ... | -0.975996 |
| 0.009706 | ... | ... | 0'3 | -0'1 | 0'2 | 12500 | 202'4 | 1'7 | 200'5 | ... | ... | -0.975896 |
| 0.009383 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 212'4 | 2'0 | 210'4 | ... | ... | -0.975797 |
| 0.009087 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 222'4 | 2'0 | 220'4 | ... | ... | -0.975698 |
| 0.004737 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 252'4 | 2'0 | 250'4 | ... | ... | -0.975403 |
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.