Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.97128 | ... | ... | 628'6 | -12'6 | 616'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00131 |
| 0.970785 | ... | ... | 608'6 | -12'6 | 596'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001373 |
| 0.970297 | ... | ... | 588'6 | -12'6 | 576'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00144 |
| 0.969816 | ... | ... | 568'6 | -12'6 | 556'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001511 |
| 0.969341 | ... | ... | 548'6 | -12'6 | 536'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001586 |
| 0.968873 | ... | ... | 528'6 | -12'6 | 516'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001665 |
| 0.96841 | ... | ... | 508'6 | -12'6 | 496'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00175 |
| 0.967952 | ... | ... | 488'6 | -12'6 | 476'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001841 |
| 0.9675 | ... | ... | 468'6 | -12'6 | 456'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001938 |
| 0.967053 | ... | ... | 448'6 | -12'6 | 436'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002043 |
| 0.96661 | ... | ... | 428'6 | -12'6 | 416'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002157 |
| 0.966173 | ... | ... | 408'6 | -12'6 | 396'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00228 |
| 0.965739 | ... | ... | 388'6 | -12'6 | 376'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002414 |
| 0.96531 | ... | ... | 368'6 | -12'6 | 356'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002562 |
| 0.964884 | ... | ... | 348'6 | -12'6 | 336'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002724 |
| 0.964463 | ... | ... | 328'6 | -12'6 | 316'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002904 |
| 0.964045 | ... | ... | 308'6 | -12'6 | 296'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003105 |
| 0.963837 | ... | ... | 298'6 | -12'6 | 286'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003215 |
| 0.963631 | ... | ... | 288'6 | -12'6 | 276'0 | 8400 | 0'1 | -0'1 | 0'2 | ... | ... | -0.003331 |
| 0.963425 | ... | ... | 278'6 | -12'6 | 266'0 | 8500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.003456 |
| 0.96322 | ... | ... | 268'6 | -12'6 | 256'0 | 8600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00628 |
| 0.963016 | ... | ... | 258'6 | -12'6 | 246'0 | 8700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006524 |
| 0.962812 | ... | ... | 248'6 | -12'6 | 236'0 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006786 |
| 0.96261 | ... | ... | 238'6 | -12'6 | 226'0 | 8900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007068 |
| 0.962408 | ... | ... | 228'6 | -12'6 | 216'0 | 9000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010136 |
| 0.962207 | ... | ... | 218'6 | -12'6 | 206'0 | 9100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010583 |
| 0.962007 | ... | ... | 208'6 | -12'6 | 196'0 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011067 |
| 0.961807 | ... | ... | 198'6 | -12'6 | 186'0 | 9300 | 0'4 | 0'1 | 0'3 | ... | ... | -0.014462 |
| 0.959546 | ... | ... | 188'6 | -12'5 | 176'1 | 9400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.015177 |
| 0.959211 | ... | ... | 178'7 | -12'6 | 166'1 | 9500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018882 |
| 0.956589 | ... | ... | 168'7 | -12'5 | 156'2 | 9600 | 0'6 | 0'1 | 0'5 | ... | ... | -0.022778 |
| 0.953706 | ... | ... | 159'0 | -12'5 | 146'3 | 9700 | 0'7 | 0'1 | 0'6 | 1'0 | 0'7 | -0.026924 |
| 0.948162 | ... | ... | 149'1 | -12'4 | 136'5 | 9800 | 1'1 | 0'1 | 1'0 | ... | ... | -0.034133 |
| 0.942139 | ... | ... | 139'3 | -12'4 | 126'7 | 9900 | 1'3 | 0'1 | 1'2 | 1'3 | 1'3 | -0.041696 |
| 0.9332 | ... | ... | 129'5 | -12'3 | 117'2 | 10000 | 1'6 | 0'2 | 1'4 | 1'7 | 1'6 | -0.052319 |
| 0.921265 | ... | ... | 120'1 | -12'3 | 107'6 | 10100 | 2'2 | 0'3 | 1'7 | 2'0 | 2'0 | -0.065929 |
| 0.90417 | ... | ... | 110'5 | -12'1 | 98'4 | 10200 | 3'0 | 0'4 | 2'4 | 3'0 | 3'0 | -0.084688 |
| 0.88037 | ... | ... | 101'3 | -11'6 | 89'5 | 10300 | 4'0 | 0'7 | 3'1 | 3'5 | 3'3 | -0.108086 |
| 0.854192 | 92'0 | 92'0 | 92'3 | -11'4 | 80'7 | 10400 | 5'3 | 1'2 | 4'1 | 5'3 | 5'0 | -0.137434 |
| 0.820846 | 77'4 | 73'4 | 83'6 | -11'1 | 72'5 | 10500 | 7'0 | 1'5 | 5'3 | 7'0 | 5'4 | -0.17031 |
| 0.782989 | 67'3 | 66'0 | 75'3 | -10'5 | 64'6 | 10600 | 9'0 | 1'7 | 7'1 | 9'1 | 7'7 | -0.207885 |
| 0.741222 | 65'5 | 58'5 | 67'4 | -10'2 | 57'2 | 10700 | 11'4 | 2'3 | 9'1 | 11'5 | 9'0 | -0.250565 |
| 0.695229 | 54'3 | 54'3 | 60'0 | -9'6 | 50'2 | 10800 | 14'4 | 2'7 | 11'5 | 14'3 | 11'5 | -0.297195 |
| 0.645483 | ... | ... | 53'1 | -9'2 | 43'7 | 10900 | 18'0 | 3'3 | 14'5 | 18'2 | 14'4 | -0.346759 |
| 0.594197 | 46'0 | 37'6 | 46'5 | -8'6 | 37'7 | 11000 | 22'0 | 4'0 | 18'0 | 21'6 | 18'0 | -0.398356 |
| 0.541278 | 40'0 | 40'0 | 40'5 | -8'0 | 32'5 | 11100 | 26'5 | 4'5 | 22'0 | 26'7 | 22'0 | -0.451233 |
| 0.488579 | 31'0 | 28'2 | 35'1 | -7'2 | 27'7 | 11200 | 31'7 | 5'3 | 26'4 | 31'7 | 27'6 | -0.503925 |
| 0.436881 | 29'0 | 23'7 | 30'2 | -6'5 | 23'5 | 11300 | 37'5 | 6'1 | 31'4 | 37'5 | 31'6 | -0.555357 |
| 0.387569 | 26'1 | 19'6 | 25'7 | -5'7 | 20'0 | 11400 | 43'7 | 6'7 | 37'0 | 41'1 | 36'4 | -0.604724 |
| 0.341346 | 21'6 | 17'0 | 22'0 | -5'1 | 16'7 | 11500 | 50'5 | 7'4 | 43'1 | ... | ... | -0.651171 |
| 0.298159 | 18'0 | 14'1 | 18'6 | -4'5 | 14'1 | 11600 | 57'6 | 8'0 | 49'6 | ... | ... | -0.694739 |
| 0.258428 | 15'2 | 11'5 | 15'7 | -4'1 | 11'6 | 11700 | 65'3 | 8'4 | 56'7 | ... | ... | -0.733856 |
| 0.222668 | 13'6 | 9'5 | 13'3 | -3'5 | 9'6 | 11800 | 73'3 | 9'0 | 64'3 | 66'1 | 66'1 | -0.768794 |
| 0.189988 | 10'3 | 8'4 | 11'2 | -3'2 | 8'0 | 11900 | 81'5 | 9'4 | 72'1 | ... | ... | -0.80045 |
| 0.162226 | 9'4 | 6'5 | 9'4 | -2'7 | 6'5 | 12000 | 90'1 | 9'7 | 80'2 | ... | ... | -0.828651 |
| 0.14009 | 7'6 | 6'3 | 8'0 | -2'3 | 5'5 | 12100 | 99'0 | 10'2 | 88'6 | ... | ... | -0.851374 |
| 0.118549 | 5'5 | 5'4 | 6'6 | -2'1 | 4'5 | 12200 | 108'1 | 10'5 | 97'4 | ... | ... | -0.86984 |
| 0.103249 | ... | ... | 5'6 | -1'6 | 4'0 | 12300 | 117'3 | 10'7 | 106'4 | ... | ... | -0.885747 |
| 0.088511 | 4'4 | 3'7 | 5'0 | -1'5 | 3'3 | 12400 | 126'6 | 11'1 | 115'5 | ... | ... | -0.899109 |
| 0.078436 | 4'2 | 3'0 | 4'2 | -1'2 | 3'0 | 12500 | 136'2 | 11'3 | 124'7 | ... | ... | -0.909916 |
| 0.068832 | ... | ... | 3'5 | -1'0 | 2'5 | 12600 | 145'7 | 11'5 | 134'2 | ... | ... | -0.918169 |
| 0.059573 | 2'4 | 2'4 | 3'1 | -0'7 | 2'2 | 12700 | 155'5 | 11'7 | 143'6 | ... | ... | -0.923905 |
| 0.052862 | 2'2 | 2'2 | 2'6 | -0'6 | 2'0 | 12800 | 165'2 | 12'0 | 153'2 | ... | ... | -0.931353 |
| 0.046413 | 2'0 | 2'0 | 2'4 | -0'6 | 1'6 | 12900 | 175'1 | 12'1 | 163'0 | ... | ... | -0.934315 |
| 0.042526 | 2'2 | 1'5 | 2'2 | -0'5 | 1'5 | 13000 | 184'7 | 12'1 | 172'6 | ... | ... | -0.939093 |
| 0.038841 | ... | ... | 2'0 | -0'4 | 1'4 | 13100 | 194'6 | 12'2 | 182'4 | ... | ... | -0.941593 |
| 0.035328 | ... | ... | 1'6 | -0'3 | 1'3 | 13200 | 204'5 | 12'3 | 192'2 | ... | ... | -0.943922 |
| 0.03196 | ... | ... | 1'5 | -0'3 | 1'2 | 13300 | 214'4 | 12'3 | 202'1 | ... | ... | -0.946102 |
| 0.028715 | 1'2 | 1'2 | 1'4 | -0'3 | 1'1 | 13400 | 224'3 | 12'4 | 211'7 | ... | ... | -0.948149 |
| 0.025569 | 1'2 | 1'1 | 1'3 | -0'3 | 1'0 | 13500 | 234'2 | 12'4 | 221'6 | ... | ... | -0.950078 |
| 0.024889 | 1'1 | 0'7 | 1'2 | -0'2 | 1'0 | 13600 | 244'2 | 12'5 | 231'5 | ... | ... | -0.95004 |
| 0.021922 | ... | ... | 1'1 | -0'2 | 0'7 | 13700 | 254'1 | 12'4 | 241'5 | ... | ... | -0.95179 |
| 0.019004 | ... | ... | 1'0 | -0'2 | 0'6 | 13800 | 264'1 | 12'5 | 251'4 | ... | ... | -0.951676 |
| 0.018549 | ... | ... | 1'0 | -0'2 | 0'6 | 13900 | 274'0 | 12'5 | 261'3 | ... | ... | -0.953279 |
| 0.015737 | 0'7 | 0'7 | 0'7 | -0'2 | 0'5 | 14000 | 284'0 | 12'5 | 271'3 | ... | ... | -0.953105 |
| 0.01505 | ... | ... | 0'6 | -0'1 | 0'5 | 14200 | 304'0 | 12'6 | 291'2 | ... | ... | -0.952758 |
| 0.012115 | ... | ... | 0'5 | -0'1 | 0'4 | 14400 | 324'0 | 12'6 | 311'2 | ... | ... | -0.952413 |
| 0.009263 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 14600 | 344'0 | 12'6 | 331'2 | ... | ... | -0.952069 |
| 0.008923 | ... | ... | 0'4 | -0'1 | 0'3 | 14800 | 364'0 | 12'6 | 351'2 | ... | ... | -0.951727 |
| 0.008615 | ... | ... | 0'4 | -0'1 | 0'3 | 15000 | 384'0 | 12'6 | 371'2 | ... | ... | -0.951386 |
| 0.005997 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 15200 | 404'0 | 12'6 | 391'2 | ... | ... | -0.951046 |
| 0.005809 | ... | ... | 0'3 | -0'1 | 0'2 | 15400 | 424'0 | 12'6 | 411'2 | ... | ... | -0.950709 |
| 0.005635 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 15600 | 444'0 | 12'6 | 431'2 | ... | ... | -0.950372 |
| 0.005475 | ... | ... | 0'2 | 0'0 | 0'2 | 15800 | 464'0 | 12'6 | 451'2 | ... | ... | -0.950037 |
| 0.005327 | ... | ... | 0'2 | 0'0 | 0'2 | 16000 | 484'0 | 12'6 | 471'2 | ... | ... | -0.949703 |
| 0.002917 | ... | ... | 0'2 | -0'1 | 0'1 | 16200 | 504'0 | 12'6 | 491'2 | ... | ... | -0.949371 |
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.