Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990321 | ... | ... | 297'4 | 9'4 | 307'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002996 |
| 0.990265 | ... | ... | 287'4 | 9'4 | 297'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003099 |
| 0.990208 | ... | ... | 277'4 | 9'4 | 287'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003208 |
| 0.990153 | ... | ... | 267'4 | 9'4 | 277'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003324 |
| 0.990097 | ... | ... | 257'4 | 9'4 | 267'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003447 |
| 0.990041 | ... | ... | 247'4 | 9'4 | 257'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003579 |
| 0.989986 | ... | ... | 237'4 | 9'4 | 247'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00372 |
| 0.989931 | ... | ... | 227'4 | 9'4 | 237'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003872 |
| 0.989876 | ... | ... | 217'4 | 9'4 | 227'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004036 |
| 0.989822 | ... | ... | 207'4 | 9'4 | 217'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004211 |
| 0.989767 | ... | ... | 197'4 | 9'4 | 207'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004403 |
| 0.989713 | ... | ... | 187'4 | 9'4 | 197'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004612 |
| 0.989659 | ... | ... | 177'4 | 9'4 | 187'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004839 |
| 0.989606 | ... | ... | 167'4 | 9'4 | 177'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005088 |
| 0.989552 | ... | ... | 157'4 | 9'4 | 167'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005365 |
| 0.989499 | ... | ... | 147'4 | 9'4 | 157'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005671 |
| 0.989445 | ... | ... | 137'5 | 9'3 | 147'0 | 9700 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.006014 |
| 0.985115 | ... | ... | 127'6 | 9'3 | 137'1 | 9800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.011068 |
| 0.980615 | ... | ... | 117'6 | 9'4 | 127'2 | 9900 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.016119 |
| 0.975809 | ... | ... | 108'0 | 9'3 | 117'3 | 10000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.017253 |
| 0.974851 | ... | ... | 100'1 | 9'2 | 109'3 | 10080 | 0'4 | -0'1 | 0'5 | ... | ... | -0.022668 |
| 0.970567 | ... | ... | 98'1 | 9'3 | 107'4 | 10100 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.023008 |
| 0.970238 | ... | ... | 96'1 | 9'3 | 105'4 | 10120 | 0'5 | -0'1 | 0'6 | 0'4 | 0'4 | -0.027509 |
| 0.969898 | ... | ... | 94'1 | 9'3 | 103'4 | 10140 | 0'5 | -0'1 | 0'6 | ... | ... | -0.02793 |
| 0.969547 | ... | ... | 92'2 | 9'2 | 101'4 | 10160 | 0'5 | -0'2 | 0'7 | ... | ... | -0.028364 |
| 0.969184 | ... | ... | 90'2 | 9'2 | 99'4 | 10180 | 0'5 | -0'2 | 0'7 | ... | ... | -0.028812 |
| 0.964741 | ... | ... | 88'2 | 9'3 | 97'5 | 10200 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | -0.029275 |
| 0.964287 | ... | ... | 86'3 | 9'2 | 95'5 | 10220 | 0'6 | -0'1 | 0'7 | ... | ... | -0.033913 |
| 0.963816 | ... | ... | 84'3 | 9'2 | 93'5 | 10240 | 0'6 | -0'2 | 1'0 | ... | ... | -0.034471 |
| 0.963328 | ... | ... | 82'4 | 9'1 | 91'5 | 10260 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.03505 |
| 0.958739 | ... | ... | 80'4 | 9'2 | 89'6 | 10280 | 0'6 | -0'3 | 1'1 | ... | ... | -0.035649 |
| 0.958145 | ... | ... | 78'5 | 9'1 | 87'6 | 10300 | 0'7 | -0'2 | 1'1 | 0'6 | 0'6 | -0.040423 |
| 0.957529 | ... | ... | 76'5 | 9'1 | 85'6 | 10320 | 0'7 | -0'3 | 1'2 | 0'7 | 0'7 | -0.041134 |
| 0.952826 | ... | ... | 74'6 | 9'1 | 83'7 | 10340 | 1'0 | -0'2 | 1'2 | ... | ... | -0.045924 |
| 0.952089 | ... | ... | 72'6 | 9'1 | 81'7 | 10360 | 1'0 | -0'3 | 1'3 | ... | ... | -0.046756 |
| 0.94733 | ... | ... | 70'7 | 9'1 | 80'0 | 10380 | 1'1 | -0'3 | 1'4 | 1'1 | 1'1 | -0.051596 |
| 0.946461 | 74'6 | 74'6 | 69'0 | 9'0 | 78'0 | 10400 | 1'1 | -0'4 | 1'5 | ... | ... | -0.052561 |
| 0.941614 | ... | ... | 67'1 | 9'0 | 76'1 | 10420 | 1'2 | -0'3 | 1'5 | ... | ... | -0.057483 |
| 0.936763 | ... | ... | 65'2 | 9'0 | 74'2 | 10440 | 1'2 | -0'4 | 1'6 | ... | ... | -0.058597 |
| 0.931893 | ... | ... | 63'3 | 9'0 | 72'3 | 10460 | 1'3 | -0'4 | 1'7 | ... | ... | -0.063632 |
| 0.930646 | ... | ... | 61'4 | 8'7 | 70'3 | 10480 | 1'4 | -0'4 | 2'0 | ... | ... | -0.06869 |
| 0.925619 | ... | ... | 59'5 | 8'7 | 68'4 | 10500 | 1'5 | -0'5 | 2'2 | 1'6 | 1'4 | -0.073785 |
| 0.920537 | ... | ... | 57'6 | 8'7 | 66'5 | 10520 | 1'6 | -0'5 | 2'3 | ... | ... | -0.078932 |
| 0.911926 | ... | ... | 56'0 | 8'7 | 64'7 | 10540 | 1'7 | -0'5 | 2'4 | ... | ... | -0.084148 |
| 0.906748 | 59'4 | 59'4 | 54'1 | 8'7 | 63'0 | 10560 | 2'0 | -0'6 | 2'6 | ... | ... | -0.089443 |
| 0.901471 | ... | ... | 52'3 | 8'6 | 61'1 | 10580 | 2'2 | -0'6 | 3'0 | ... | ... | -0.098155 |
| 0.892869 | 57'1 | 57'1 | 50'5 | 8'6 | 59'3 | 10600 | 2'3 | -0'7 | 3'2 | 2'6 | 2'3 | -0.103605 |
| 0.887389 | ... | ... | 48'7 | 8'5 | 57'4 | 10620 | 2'5 | -0'7 | 3'4 | ... | ... | -0.112321 |
| 0.878716 | ... | ... | 47'2 | 8'4 | 55'6 | 10640 | 2'7 | -0'7 | 3'6 | 3'0 | 2'6 | -0.12102 |
| 0.870024 | ... | ... | 45'4 | 8'4 | 54'0 | 10660 | 3'1 | -1'0 | 4'1 | ... | ... | -0.129736 |
| 0.861283 | ... | ... | 43'7 | 8'3 | 52'2 | 10680 | 3'3 | -1'0 | 4'3 | 3'3 | 3'3 | -0.138501 |
| 0.849782 | ... | ... | 42'2 | 8'3 | 50'5 | 10700 | 3'5 | -1'1 | 4'6 | 4'1 | 3'0 | -0.147342 |
| 0.840939 | ... | ... | 40'5 | 8'2 | 48'7 | 10720 | 4'0 | -1'1 | 5'1 | 4'0 | 4'0 | -0.158861 |
| 0.829487 | ... | ... | 39'0 | 8'2 | 47'2 | 10740 | 4'2 | -1'3 | 5'5 | 4'4 | 4'2 | -0.167866 |
| 0.81806 | ... | ... | 37'4 | 8'1 | 45'5 | 10760 | 4'5 | -1'3 | 6'0 | ... | ... | -0.179406 |
| 0.806611 | ... | ... | 36'0 | 8'0 | 44'0 | 10780 | 5'0 | -1'4 | 6'4 | 4'6 | 4'6 | -0.190958 |
| 0.7951 | 40'6 | 40'6 | 34'4 | 7'7 | 42'3 | 10800 | 5'3 | -1'5 | 7'0 | 6'5 | 4'4 | -0.202565 |
| 0.783486 | ... | ... | 33'0 | 7'6 | 40'6 | 10820 | 5'7 | -1'5 | 7'4 | ... | ... | -0.216276 |
| 0.769828 | ... | ... | 31'5 | 7'5 | 39'2 | 10840 | 6'2 | -1'7 | 8'1 | 6'3 | 5'5 | -0.22802 |
| 0.756199 | ... | ... | 30'1 | 7'5 | 37'6 | 10860 | 6'6 | -2'0 | 8'6 | 6'7 | 6'7 | -0.241735 |
| 0.742543 | ... | ... | 28'6 | 7'4 | 36'2 | 10880 | 7'2 | -2'1 | 9'3 | 8'2 | 8'2 | -0.25547 |
| 0.728809 | ... | ... | 27'4 | 7'2 | 34'6 | 10900 | 7'7 | -2'1 | 10'0 | 8'6 | 7'2 | -0.270815 |
| 0.71352 | 32'0 | 32'0 | 26'1 | 7'2 | 33'3 | 10920 | 8'3 | -2'2 | 10'5 | ... | ... | -0.284636 |
| 0.699585 | 31'0 | 31'0 | 24'7 | 7'0 | 31'7 | 10940 | 9'0 | -2'3 | 11'3 | 10'2 | 8'4 | -0.299944 |
| 0.684212 | 29'3 | 29'3 | 23'5 | 6'7 | 30'4 | 10960 | 9'5 | -2'4 | 12'1 | 9'5 | 9'0 | -0.315259 |
| 0.668771 | ... | ... | 22'3 | 6'6 | 29'1 | 10980 | 10'2 | -2'6 | 13'0 | 10'3 | 9'7 | -0.330639 |
| 0.652235 | 27'0 | 27'0 | 21'2 | 6'5 | 27'7 | 11000 | 10'7 | -2'7 | 13'6 | 13'3 | 9'5 | -0.346141 |
| 0.636593 | ... | ... | 20'1 | 6'3 | 26'4 | 11020 | 11'5 | -3'0 | 14'5 | 11'7 | 11'0 | -0.362673 |
| 0.619968 | ... | ... | 19'0 | 6'2 | 25'2 | 11040 | 12'3 | -3'1 | 15'4 | 12'4 | 11'2 | -0.379217 |
| 0.602652 | 22'5 | 22'5 | 18'0 | 6'1 | 24'1 | 11060 | 13'1 | -3'3 | 16'4 | 13'2 | 12'0 | -0.395836 |
| 0.585919 | 23'0 | 22'5 | 17'0 | 5'7 | 22'7 | 11080 | 13'7 | -3'5 | 17'4 | 16'1 | 12'7 | -0.412595 |
| 0.568605 | 21'7 | 18'0 | 16'0 | 5'6 | 21'6 | 11100 | 14'6 | -3'6 | 18'4 | 16'5 | 14'2 | -0.42993 |
| 0.551006 | 19'3 | 16'7 | 15'1 | 5'5 | 20'6 | 11120 | 15'6 | -3'7 | 19'5 | ... | ... | -0.447545 |
| 0.533667 | 19'5 | 18'2 | 14'2 | 5'3 | 19'5 | 11140 | 16'6 | -4'0 | 20'6 | 17'2 | 17'2 | -0.465018 |
| 0.51615 | 17'6 | 17'6 | 13'3 | 5'2 | 18'5 | 11160 | 17'5 | -4'2 | 21'7 | 18'4 | 17'3 | -0.482415 |
| 0.498749 | 17'6 | 16'0 | 12'5 | 5'1 | 17'6 | 11180 | 18'6 | -4'3 | 23'1 | 19'0 | 18'5 | -0.499815 |
| 0.481284 | 17'0 | 12'2 | 11'7 | 4'7 | 16'6 | 11200 | 19'6 | -4'5 | 24'3 | 21'0 | 18'1 | -0.517273 |
| 0.464041 | 15'1 | 14'1 | 11'1 | 4'6 | 15'7 | 11220 | 20'7 | -4'6 | 25'5 | 20'4 | 20'4 | -0.534504 |
| 0.447306 | 14'6 | 13'2 | 10'4 | 4'5 | 15'1 | 11240 | 22'1 | -4'7 | 27'0 | 20'7 | 20'7 | -0.551221 |
| 0.430195 | 13'2 | 12'5 | 9'7 | 4'3 | 14'2 | 11260 | 23'2 | -5'1 | 28'3 | ... | ... | -0.568309 |
| 0.413698 | 11'7 | 11'7 | 9'2 | 4'2 | 13'4 | 11280 | 24'4 | -5'2 | 29'6 | ... | ... | -0.584778 |
| 0.398092 | 13'0 | 8'7 | 8'6 | 4'1 | 12'7 | 11300 | 25'6 | -5'3 | 31'1 | 25'4 | 25'4 | -0.601159 |
| 0.381817 | 10'5 | 10'5 | 8'1 | 4'0 | 12'1 | 11320 | 27'1 | -5'4 | 32'5 | 28'5 | 28'5 | -0.61659 |
| 0.366535 | 11'3 | 10'4 | 7'5 | 3'7 | 11'4 | 11340 | 28'4 | -5'5 | 34'1 | ... | ... | -0.631831 |
| 0.351387 | 11'0 | 9'6 | 7'1 | 3'6 | 10'7 | 11360 | 29'7 | -5'6 | 35'5 | ... | ... | -0.646933 |
| 0.336319 | 10'1 | 8'4 | 6'6 | 3'4 | 10'2 | 11380 | 31'2 | -5'7 | 37'1 | ... | ... | -0.661949 |
| 0.321282 | 9'6 | 6'6 | 6'2 | 3'3 | 9'5 | 11400 | 32'5 | -6'1 | 38'6 | 32'6 | 32'0 | -0.676929 |
| 0.30767 | 8'3 | 8'3 | 5'7 | 3'2 | 9'1 | 11420 | 34'1 | -6'1 | 40'2 | ... | ... | -0.690483 |
| 0.294197 | 8'3 | 8'3 | 5'4 | 3'1 | 8'5 | 11440 | 35'5 | -6'2 | 41'7 | ... | ... | -0.703894 |
| 0.280822 | 7'2 | 6'3 | 5'1 | 3'0 | 8'1 | 11460 | 37'1 | -6'3 | 43'4 | ... | ... | -0.717201 |
| 0.267502 | ... | ... | 4'6 | 2'7 | 7'5 | 11480 | 38'5 | -6'5 | 45'2 | ... | ... | -0.730447 |
| 0.256021 | 7'3 | 4'5 | 4'3 | 2'7 | 7'2 | 11500 | 40'1 | -6'6 | 46'7 | ... | ... | -0.743675 |
| 0.242795 | 5'7 | 5'2 | 4'1 | 2'5 | 6'6 | 11520 | 41'6 | -6'6 | 48'4 | ... | ... | -0.754999 |
| 0.231522 | ... | ... | 3'7 | 2'4 | 6'3 | 11540 | 43'3 | -6'7 | 50'2 | ... | ... | -0.766192 |
| 0.220344 | 5'2 | 4'7 | 3'5 | 2'3 | 6'0 | 11560 | 45'0 | -7'0 | 52'0 | ... | ... | -0.777284 |
| 0.209229 | 5'6 | 4'5 | 3'3 | 2'2 | 5'5 | 11580 | 46'5 | -7'1 | 53'6 | 46'6 | 46'6 | -0.788307 |
| 0.200418 | 5'3 | 3'6 | 3'1 | 2'2 | 5'3 | 11600 | 48'2 | -7'2 | 55'4 | ... | ... | -0.799292 |
| 0.189434 | 5'0 | 4'3 | 2'7 | 2'1 | 5'0 | 11620 | 50'0 | -7'3 | 57'3 | ... | ... | -0.80792 |
| 0.18086 | 3'2 | 3'2 | 2'6 | 2'0 | 4'6 | 11640 | 51'5 | -7'4 | 59'1 | ... | ... | -0.818823 |
| 0.172406 | 3'7 | 3'3 | 2'4 | 2'0 | 4'4 | 11660 | 53'3 | -7'5 | 61'0 | ... | ... | -0.827252 |
| 0.161462 | 3'1 | 2'7 | 2'3 | 1'6 | 4'1 | 11680 | 55'1 | -7'5 | 62'6 | ... | ... | -0.835583 |
| 0.155763 | 3'5 | 2'7 | 2'2 | 1'6 | 4'0 | 11700 | 56'7 | -7'6 | 64'5 | ... | ... | -0.843836 |
| 0.147538 | ... | ... | 2'1 | 1'5 | 3'6 | 11720 | 58'5 | -7'7 | 66'4 | ... | ... | -0.852031 |
| 0.139346 | 3'0 | 3'0 | 2'0 | 1'4 | 3'4 | 11740 | 60'3 | -8'0 | 68'3 | ... | ... | -0.86019 |
| 0.131168 | ... | ... | 1'7 | 1'3 | 3'2 | 11760 | 62'2 | -8'0 | 70'2 | ... | ... | -0.865451 |
| 0.125941 | 2'7 | 2'5 | 1'6 | 1'3 | 3'1 | 11780 | 64'0 | -8'1 | 72'1 | ... | ... | -0.873503 |
| 0.117826 | 2'4 | 1'7 | 1'5 | 1'2 | 2'7 | 11800 | 65'7 | -8'1 | 74'0 | ... | ... | -0.878565 |
| 0.112767 | ... | ... | 1'4 | 1'2 | 2'6 | 11820 | 67'6 | -8'2 | 76'0 | ... | ... | -0.883527 |
| 0.107796 | ... | ... | 1'4 | 1'1 | 2'5 | 11840 | 69'4 | -8'3 | 77'7 | ... | ... | -0.891488 |
| 0.1029 | ... | ... | 1'3 | 1'1 | 2'4 | 11860 | 71'3 | -8'3 | 79'6 | ... | ... | -0.896321 |
| 0.098073 | ... | ... | 1'2 | 1'1 | 2'3 | 11880 | 73'2 | -8'4 | 81'6 | ... | ... | -0.901084 |
| 0.093304 | 2'0 | 2'0 | 1'2 | 1'0 | 2'2 | 11900 | 75'1 | -8'4 | 83'5 | ... | ... | -0.905787 |
| 0.073542 | 1'5 | 1'1 | 1'0 | 0'6 | 1'6 | 12000 | 84'5 | -8'6 | 93'3 | ... | ... | -0.925184 |
| 0.058318 | ... | ... | 0'6 | 0'5 | 1'3 | 12100 | 94'2 | -8'7 | 103'1 | ... | ... | -0.940002 |
| 0.043781 | 1'0 | 1'0 | 0'5 | 0'3 | 1'0 | 12200 | 104'0 | -9'0 | 113'0 | ... | ... | -0.950329 |
| 0.037448 | 0'6 | 0'6 | 0'4 | 0'3 | 0'7 | 12300 | 113'6 | -9'1 | 122'7 | ... | ... | -0.95998 |
| 0.031643 | 0'5 | 0'5 | 0'3 | 0'3 | 0'6 | 12400 | 123'5 | -9'1 | 132'6 | ... | ... | -0.965348 |
| 0.026235 | ... | ... | 0'3 | 0'2 | 0'5 | 12500 | 133'4 | -9'2 | 142'6 | ... | ... | -0.970304 |
| 0.021111 | 0'3 | 0'3 | 0'2 | 0'2 | 0'4 | 12600 | 143'3 | -9'2 | 152'5 | ... | ... | -0.974944 |
| 0.020149 | ... | ... | 0'2 | 0'2 | 0'4 | 12700 | 153'3 | -9'2 | 162'5 | ... | ... | -0.975591 |
| 0.015462 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 12800 | 163'2 | -9'3 | 172'5 | ... | ... | -0.979748 |
| 0.014833 | ... | ... | 0'2 | 0'1 | 0'3 | 12900 | 173'2 | -9'3 | 182'5 | ... | ... | -0.980094 |
| 0.014263 | ... | ... | 0'2 | 0'1 | 0'3 | 13000 | 183'2 | -9'3 | 192'5 | ... | ... | -0.980402 |
| 0.009987 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 193'1 | -9'3 | 202'4 | ... | ... | -0.984053 |
| 0.009636 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 13200 | 203'1 | -9'3 | 212'4 | ... | ... | -0.984163 |
| 0.00532 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 213'0 | -9'4 | 222'4 | ... | ... | -0.987635 |
| 0.005147 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 223'0 | -9'4 | 232'4 | ... | ... | -0.987588 |
| 0.004987 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 233'0 | -9'4 | 242'4 | ... | ... | -0.98754 |
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.