Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987041 | ... | ... | 297'6 | 7'4 | 305'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003012 |
| 0.986966 | ... | ... | 287'6 | 7'4 | 295'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003116 |
| 0.986891 | ... | ... | 277'6 | 7'4 | 285'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003226 |
| 0.986816 | ... | ... | 267'6 | 7'4 | 275'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003343 |
| 0.986741 | ... | ... | 257'6 | 7'4 | 265'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003469 |
| 0.986667 | ... | ... | 247'6 | 7'4 | 255'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003602 |
| 0.986593 | ... | ... | 237'6 | 7'4 | 245'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003745 |
| 0.986519 | ... | ... | 227'6 | 7'4 | 235'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003899 |
| 0.986445 | ... | ... | 217'6 | 7'4 | 225'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004064 |
| 0.986372 | ... | ... | 207'6 | 7'4 | 215'2 | 9000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.004242 |
| 0.986299 | ... | ... | 197'6 | 7'4 | 205'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004437 |
| 0.986227 | ... | ... | 187'6 | 7'4 | 195'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004649 |
| 0.986154 | ... | ... | 177'6 | 7'4 | 185'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004879 |
| 0.986082 | ... | ... | 167'6 | 7'4 | 175'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005133 |
| 0.986011 | ... | ... | 157'6 | 7'4 | 165'2 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0094 |
| 0.982475 | ... | ... | 147'7 | 7'4 | 155'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009929 |
| 0.982153 | ... | ... | 137'7 | 7'4 | 145'3 | 9700 | 0'2 | 0'0 | 0'2 | 0'3 | 0'3 | -0.010521 |
| 0.981797 | ... | ... | 127'7 | 7'4 | 135'3 | 9800 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | -0.011188 |
| 0.981398 | ... | ... | 118'0 | 7'3 | 125'3 | 9900 | 0'3 | 0'0 | 0'3 | 0'4 | 0'3 | -0.016302 |
| 0.976704 | ... | ... | 108'2 | 7'2 | 115'4 | 10000 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | -0.017464 |
| 0.975999 | ... | ... | 100'3 | 7'1 | 107'4 | 10080 | 0'3 | -0'3 | 0'6 | 0'6 | 0'6 | -0.018524 |
| 0.975809 | ... | ... | 98'3 | 7'1 | 105'4 | 10100 | 0'3 | -0'3 | 0'6 | 0'4 | 0'4 | -0.01881 |
| 0.975613 | ... | ... | 96'3 | 7'1 | 103'4 | 10120 | 0'3 | -0'3 | 0'6 | ... | ... | -0.019105 |
| 0.97541 | ... | ... | 94'4 | 7'0 | 101'4 | 10140 | 0'3 | -0'4 | 0'7 | ... | ... | -0.01941 |
| 0.970751 | ... | ... | 92'4 | 7'1 | 99'5 | 10160 | 0'4 | -0'3 | 0'7 | ... | ... | -0.024424 |
| 0.970455 | ... | ... | 90'4 | 7'1 | 97'5 | 10180 | 0'4 | -0'3 | 0'7 | ... | ... | -0.024822 |
| 0.970149 | ... | ... | 88'5 | 7'0 | 95'5 | 10200 | 0'4 | -0'4 | 1'0 | 0'5 | 0'5 | -0.025233 |
| 0.969832 | ... | ... | 86'5 | 7'0 | 93'5 | 10220 | 0'4 | -0'4 | 1'0 | ... | ... | -0.025659 |
| 0.969503 | ... | ... | 84'6 | 6'7 | 91'5 | 10240 | 0'4 | -0'5 | 1'1 | 0'7 | 0'7 | -0.0261 |
| 0.964657 | ... | ... | 82'6 | 7'0 | 89'6 | 10260 | 0'5 | -0'4 | 1'1 | ... | ... | -0.031222 |
| 0.96422 | ... | ... | 80'7 | 6'7 | 87'6 | 10280 | 0'5 | -0'5 | 1'2 | ... | ... | -0.031772 |
| 0.963765 | 81'2 | 81'2 | 79'0 | 6'6 | 85'6 | 10300 | 0'5 | -0'6 | 1'3 | 1'3 | 0'6 | -0.032343 |
| 0.958846 | ... | ... | 77'0 | 6'7 | 83'7 | 10320 | 0'6 | -0'5 | 1'3 | ... | ... | -0.037491 |
| 0.958271 | ... | ... | 75'1 | 6'6 | 81'7 | 10340 | 0'6 | -0'6 | 1'4 | ... | ... | -0.038184 |
| 0.953331 | ... | ... | 73'2 | 6'6 | 80'0 | 10360 | 0'7 | -0'6 | 1'5 | 1'2 | 1'2 | -0.043324 |
| 0.952624 | ... | ... | 71'3 | 6'5 | 78'0 | 10380 | 0'7 | -0'7 | 1'6 | 1'0 | 1'0 | -0.04415 |
| 0.951887 | 73'6 | 67'2 | 69'4 | 6'4 | 76'0 | 10400 | 0'7 | -1'0 | 1'7 | 1'5 | 1'1 | -0.045011 |
| 0.946774 | ... | ... | 67'5 | 6'4 | 74'1 | 10420 | 1'0 | -1'0 | 2'0 | ... | ... | -0.050301 |
| 0.941682 | ... | ... | 65'6 | 6'4 | 72'2 | 10440 | 1'1 | -1'0 | 2'1 | 1'7 | 1'7 | -0.055556 |
| 0.94067 | ... | ... | 63'7 | 6'3 | 70'2 | 10460 | 1'1 | -1'1 | 2'2 | ... | ... | -0.056693 |
| 0.935448 | ... | ... | 62'0 | 6'3 | 68'3 | 10480 | 1'2 | -1'1 | 2'3 | 1'6 | 1'6 | -0.062066 |
| 0.930199 | 62'1 | 54'0 | 60'2 | 6'2 | 66'4 | 10500 | 1'2 | -1'3 | 2'5 | 2'6 | 1'3 | -0.063387 |
| 0.928867 | ... | ... | 58'3 | 6'1 | 64'4 | 10520 | 1'3 | -1'3 | 2'6 | 2'1 | 1'5 | -0.068916 |
| 0.923428 | ... | ... | 56'5 | 6'0 | 62'5 | 10540 | 1'4 | -1'4 | 3'0 | 2'2 | 1'5 | -0.074488 |
| 0.917921 | ... | ... | 54'7 | 5'7 | 60'6 | 10560 | 1'5 | -1'4 | 3'1 | 2'7 | 1'6 | -0.080123 |
| 0.912326 | ... | ... | 53'1 | 5'6 | 58'7 | 10580 | 1'6 | -1'5 | 3'3 | 3'3 | 1'7 | -0.085841 |
| 0.906627 | 51'0 | 50'0 | 51'3 | 5'5 | 57'0 | 10600 | 1'7 | -1'6 | 3'5 | 3'6 | 1'7 | -0.091659 |
| 0.897186 | ... | ... | 49'5 | 5'5 | 55'2 | 10620 | 2'0 | -2'0 | 4'0 | 2'7 | 2'2 | -0.097593 |
| 0.891279 | ... | ... | 47'7 | 5'4 | 53'3 | 10640 | 2'2 | -2'0 | 4'2 | 2'5 | 2'3 | -0.107217 |
| 0.881794 | ... | ... | 46'2 | 5'3 | 51'5 | 10660 | 2'3 | -2'2 | 4'5 | 2'6 | 2'3 | -0.113391 |
| 0.875585 | ... | ... | 44'5 | 5'1 | 49'6 | 10680 | 2'5 | -2'2 | 4'7 | ... | ... | -0.123099 |
| 0.865926 | 42'0 | 40'0 | 43'0 | 5'0 | 48'0 | 10700 | 2'7 | -2'3 | 5'2 | 5'2 | 3'0 | -0.132834 |
| 0.856193 | ... | ... | 41'3 | 4'7 | 46'2 | 10720 | 3'1 | -2'4 | 5'5 | 4'6 | 3'4 | -0.142638 |
| 0.846345 | 35'0 | 35'0 | 39'6 | 4'6 | 44'4 | 10740 | 3'3 | -2'5 | 6'0 | 3'6 | 3'3 | -0.152552 |
| 0.833507 | ... | ... | 38'1 | 4'6 | 42'7 | 10760 | 3'5 | -2'7 | 6'4 | 5'2 | 4'0 | -0.162613 |
| 0.823409 | ... | ... | 36'5 | 4'4 | 41'1 | 10780 | 4'0 | -2'7 | 6'7 | 5'1 | 4'3 | -0.175583 |
| 0.810478 | 36'6 | 31'0 | 35'1 | 4'3 | 39'4 | 10800 | 4'2 | -3'1 | 7'3 | 8'0 | 4'2 | -0.185967 |
| 0.797491 | ... | ... | 33'5 | 4'2 | 37'7 | 10820 | 4'5 | -3'2 | 7'7 | 7'0 | 5'1 | -0.199114 |
| 0.784389 | ... | ... | 32'2 | 4'0 | 36'2 | 10840 | 5'0 | -3'4 | 8'4 | 6'4 | 5'3 | -0.212362 |
| 0.771116 | ... | ... | 30'6 | 3'7 | 34'5 | 10860 | 5'4 | -3'5 | 9'1 | 9'3 | 7'0 | -0.227959 |
| 0.75556 | ... | ... | 29'4 | 3'5 | 33'1 | 10880 | 5'7 | -3'7 | 9'6 | 10'3 | 8'3 | -0.241469 |
| 0.739975 | 30'7 | 23'4 | 28'1 | 3'4 | 31'5 | 10900 | 6'3 | -4'1 | 10'4 | 11'4 | 6'6 | -0.257183 |
| 0.724286 | ... | ... | 26'7 | 3'2 | 30'1 | 10920 | 7'0 | -4'1 | 11'1 | ... | ... | -0.274731 |
| 0.706823 | ... | ... | 25'5 | 3'1 | 28'6 | 10940 | 7'4 | -4'3 | 11'7 | 10'4 | 9'4 | -0.290567 |
| 0.689394 | ... | ... | 24'3 | 3'0 | 27'3 | 10960 | 8'1 | -4'5 | 12'6 | 9'1 | 8'6 | -0.308098 |
| 0.671911 | ... | ... | 23'2 | 2'6 | 26'0 | 10980 | 8'6 | -4'6 | 13'4 | 11'6 | 9'6 | -0.325669 |
| 0.65429 | 24'4 | 17'0 | 22'1 | 2'4 | 24'5 | 11000 | 9'4 | -4'7 | 14'3 | 15'0 | 10'0 | -0.344499 |
| 0.635461 | 20'1 | 20'1 | 21'0 | 2'3 | 23'3 | 11020 | 10'1 | -5'1 | 15'2 | 13'4 | 11'3 | -0.36227 |
| 0.616616 | 20'1 | 17'0 | 20'0 | 2'1 | 22'1 | 11040 | 11'0 | -5'2 | 16'2 | 14'4 | 14'4 | -0.381994 |
| 0.596996 | 20'3 | 20'3 | 19'0 | 2'0 | 21'0 | 11060 | 11'6 | -5'4 | 17'2 | 15'5 | 13'1 | -0.400848 |
| 0.57748 | 18'5 | 17'6 | 18'0 | 1'7 | 19'7 | 11080 | 12'5 | -5'5 | 18'2 | 17'0 | 16'3 | -0.420405 |
| 0.557968 | 18'6 | 12'5 | 17'1 | 1'5 | 18'6 | 11100 | 13'4 | -5'7 | 19'3 | 19'1 | 13'4 | -0.439947 |
| 0.538168 | 17'1 | 14'5 | 16'2 | 1'4 | 17'6 | 11120 | 14'4 | -5'7 | 20'3 | 19'0 | 18'7 | -0.459766 |
| 0.518487 | 15'4 | 14'0 | 15'3 | 1'3 | 16'6 | 11140 | 15'4 | -6'1 | 21'5 | 20'3 | 16'7 | -0.479457 |
| 0.498825 | 11'0 | 10'6 | 14'4 | 1'2 | 15'6 | 11160 | 16'4 | -6'2 | 22'6 | ... | ... | -0.499119 |
| 0.479086 | ... | ... | 13'6 | 1'0 | 14'6 | 11180 | 17'4 | -6'4 | 24'0 | 23'5 | 23'5 | -0.518846 |
| 0.459595 | 14'6 | 9'1 | 13'1 | 0'6 | 13'7 | 11200 | 18'5 | -6'5 | 25'2 | ... | ... | -0.538317 |
| 0.440708 | 14'0 | 14'0 | 12'3 | 0'6 | 13'1 | 11220 | 19'6 | -6'7 | 26'5 | ... | ... | -0.55774 |
| 0.421351 | 10'7 | 9'0 | 11'6 | 0'4 | 12'2 | 11240 | 21'0 | -6'7 | 27'7 | ... | ... | -0.57649 |
| 0.402714 | 10'6 | 10'6 | 11'1 | 0'3 | 11'4 | 11260 | 22'2 | -7'0 | 29'2 | ... | ... | -0.595079 |
| 0.38414 | ... | ... | 10'4 | 0'2 | 10'6 | 11280 | 23'4 | -7'2 | 30'6 | ... | ... | -0.613593 |
| 0.366696 | 9'7 | 8'3 | 9'7 | 0'2 | 10'1 | 11300 | 24'7 | -7'2 | 32'1 | ... | ... | -0.630971 |
| 0.349435 | 9'1 | 8'2 | 9'3 | 0'1 | 9'4 | 11320 | 26'2 | -7'2 | 33'4 | ... | ... | -0.648158 |
| 0.332279 | 8'3 | 6'3 | 8'7 | 0'0 | 8'7 | 11340 | 27'5 | -7'3 | 35'0 | ... | ... | -0.665229 |
| 0.316704 | 8'0 | 8'0 | 8'3 | 0'0 | 8'3 | 11360 | 29'0 | -7'4 | 36'4 | ... | ... | -0.68226 |
| 0.299679 | ... | ... | 7'7 | -0'1 | 7'6 | 11380 | 30'4 | -7'4 | 38'0 | ... | ... | -0.697636 |
| 0.284363 | 7'3 | 4'6 | 7'3 | -0'1 | 7'2 | 11400 | 32'0 | -7'5 | 39'5 | ... | ... | -0.712846 |
| 0.269142 | ... | ... | 7'0 | -0'2 | 6'6 | 11420 | 33'4 | -7'5 | 41'1 | ... | ... | -0.727949 |
| 0.256021 | 4'3 | 4'3 | 6'5 | -0'2 | 6'3 | 11440 | 35'0 | -7'6 | 42'6 | ... | ... | -0.74301 |
| 0.240942 | 5'3 | 4'6 | 6'2 | -0'3 | 5'7 | 11460 | 36'5 | -7'6 | 44'3 | ... | ... | -0.755898 |
| 0.228096 | 5'5 | 3'7 | 5'7 | -0'3 | 5'4 | 11480 | 38'1 | -7'7 | 46'0 | ... | ... | -0.770918 |
| 0.215368 | 5'7 | 3'4 | 5'4 | -0'3 | 5'1 | 11500 | 39'6 | -8'0 | 47'6 | ... | ... | -0.78362 |
| 0.202709 | 4'1 | 3'7 | ... | ... | 4'6 | 11520 | 41'3 | ... | ... | ... | ... | -0.796249 |
| 0.190069 | 3'6 | 3'0 | ... | ... | 4'3 | 11540 | 43'1 | ... | ... | ... | ... | -0.806176 |
| 0.180197 | 4'2 | 2'6 | ... | ... | 4'1 | 11560 | 44'6 | ... | ... | ... | ... | -0.818665 |
| 0.170486 | 3'3 | 2'5 | ... | ... | 3'7 | 11580 | 46'4 | ... | ... | ... | ... | -0.828312 |
| 0.160899 | 4'3 | 2'3 | 4'1 | -0'4 | 3'5 | 11600 | 48'2 | -8'0 | 56'2 | ... | ... | -0.837828 |
| 0.151408 | 3'4 | 2'3 | ... | ... | 3'3 | 11620 | 50'0 | ... | ... | ... | ... | -0.847246 |
| 0.120683 | 2'5 | 1'7 | 3'1 | -0'4 | 2'5 | 11700 | 57'2 | -8'0 | 65'2 | ... | ... | -0.877598 |
| 0.089283 | ... | ... | 2'4 | -0'5 | 1'7 | 11800 | 66'4 | -8'1 | 74'5 | ... | ... | -0.908419 |
| 0.070859 | 1'6 | 1'6 | 2'0 | -0'4 | 1'4 | 11900 | 76'1 | -7'7 | 84'0 | ... | ... | -0.926197 |
| 0.057962 | 1'4 | 1'0 | 1'5 | -0'3 | 1'2 | 12000 | 85'7 | -7'6 | 93'5 | ... | ... | -0.938443 |
| 0.046232 | ... | ... | 1'3 | -0'3 | 1'0 | 12100 | 95'5 | -7'6 | 103'3 | ... | ... | -0.94948 |
| 0.039374 | ... | ... | 1'1 | -0'2 | 0'7 | 12200 | 105'4 | -7'6 | 113'2 | ... | ... | -0.955717 |
| 0.03315 | 0'7 | 0'7 | 1'0 | -0'2 | 0'6 | 12300 | 115'3 | -7'5 | 123'0 | ... | ... | -0.961312 |
| 0.031342 | 1'0 | 1'0 | 0'7 | -0'1 | 0'6 | 12400 | 125'2 | -7'6 | 133'0 | ... | ... | -0.966407 |
| 0.026001 | ... | ... | 0'6 | -0'1 | 0'5 | 12500 | 135'1 | -7'6 | 142'7 | ... | ... | -0.971114 |
| 0.020934 | ... | ... | 0'6 | -0'2 | 0'4 | 12600 | 145'1 | -7'5 | 152'6 | ... | ... | -0.971786 |
| 0.019991 | ... | ... | 0'5 | -0'1 | 0'4 | 12700 | 155'0 | -7'6 | 162'6 | ... | ... | -0.975921 |
| 0.015347 | ... | ... | 0'5 | -0'2 | 0'3 | 12800 | 165'0 | -7'5 | 172'5 | ... | ... | -0.976266 |
| 0.014729 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 12900 | 174'7 | -7'6 | 182'5 | ... | ... | -0.980003 |
| 0.014168 | ... | ... | 0'4 | -0'1 | 0'3 | 13000 | 184'7 | -7'5 | 192'4 | ... | ... | -0.980115 |
| 0.009924 | ... | ... | 0'4 | -0'2 | 0'2 | 13100 | 194'7 | -7'5 | 202'4 | ... | ... | -0.980209 |
| 0.009577 | ... | ... | 0'3 | -0'1 | 0'2 | 13200 | 204'6 | -7'5 | 212'3 | ... | ... | -0.983508 |
| 0.00926 | ... | ... | ... | ... | 0'2 | 13300 | 214'6 | ... | ... | ... | ... | -0.983444 |
| 0.008969 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 13400 | 224'6 | -7'5 | 232'3 | ... | ... | -0.98338 |
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.