Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.945459 | ... | ... | 540'0 | 0'0 | 540'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001527 |
| 0.943933 | ... | ... | 520'0 | 0'0 | 520'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001608 |
| 0.942366 | ... | ... | 500'0 | 0'0 | 500'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001694 |
| 0.940752 | ... | ... | 480'0 | 0'0 | 480'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001786 |
| 0.939083 | ... | ... | 460'0 | 0'0 | 460'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001885 |
| 0.93735 | ... | ... | 440'0 | 0'0 | 440'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001991 |
| 0.935542 | ... | ... | 420'0 | 0'0 | 420'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002105 |
| 0.933649 | ... | ... | 400'0 | 0'0 | 400'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00223 |
| 0.931656 | ... | ... | 380'0 | 0'0 | 380'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002365 |
| 0.929546 | ... | ... | 360'0 | 0'0 | 360'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002514 |
| 0.927299 | ... | ... | 340'0 | 0'0 | 340'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002677 |
| 0.924892 | ... | ... | 320'0 | 0'0 | 320'0 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005018 |
| 0.922293 | ... | ... | 300'0 | 0'0 | 300'0 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005368 |
| 0.919466 | ... | ... | 280'0 | 0'0 | 280'0 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00576 |
| 0.916362 | ... | ... | 260'0 | 0'0 | 260'0 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008548 |
| 0.912919 | ... | ... | 240'0 | 0'0 | 240'0 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011549 |
| 0.909057 | ... | ... | 220'0 | 0'0 | 220'0 | 8200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.014862 |
| 0.906936 | ... | ... | 210'0 | 0'0 | 210'0 | 8300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.017793 |
| 0.904665 | ... | ... | 200'0 | 0'0 | 200'0 | 8400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.018596 |
| 0.901284 | ... | ... | 190'1 | 0'0 | 190'1 | 8500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.021823 |
| 0.89861 | ... | ... | 180'1 | 0'0 | 180'1 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.027474 |
| 0.893687 | ... | ... | 170'3 | 0'0 | 170'3 | 8700 | 1'2 | 0'0 | 1'2 | ... | ... | -0.031113 |
| 0.889389 | ... | ... | 160'4 | 0'0 | 160'4 | 8800 | 1'3 | 0'0 | 1'3 | ... | ... | -0.035024 |
| 0.883625 | ... | ... | 150'6 | 0'0 | 150'6 | 8900 | 1'5 | 0'0 | 1'5 | ... | ... | -0.04149 |
| 0.877327 | ... | ... | 141'0 | 0'0 | 141'0 | 9000 | 2'0 | 0'0 | 2'0 | ... | ... | -0.050499 |
| 0.8682 | ... | ... | 131'4 | 0'0 | 131'4 | 9100 | 2'3 | 0'0 | 2'3 | ... | ... | -0.059946 |
| 0.857183 | ... | ... | 122'1 | 0'0 | 122'1 | 9200 | 3'0 | 0'0 | 3'0 | ... | ... | -0.073954 |
| 0.844147 | ... | ... | 112'7 | 0'0 | 112'7 | 9300 | 3'6 | 0'0 | 3'6 | ... | ... | -0.090341 |
| 0.827923 | ... | ... | 103'7 | 0'0 | 103'7 | 9400 | 5'2 | 0'5 | 4'5 | 5'2 | 5'2 | -0.117232 |
| 0.808493 | ... | ... | 95'1 | 0'0 | 95'1 | 9500 | 6'6 | 0'7 | 5'7 | 6'6 | 6'6 | -0.143612 |
| 0.785882 | ... | ... | 86'5 | 0'0 | 86'5 | 9600 | 8'1 | 0'6 | 7'3 | 8'2 | 8'1 | -0.169097 |
| 0.758503 | ... | ... | 78'5 | 0'0 | 78'5 | 9700 | 9'2 | 0'0 | 9'2 | ... | ... | -0.193539 |
| 0.728394 | ... | ... | 70'7 | 0'0 | 70'7 | 9800 | 11'4 | 0'0 | 11'4 | ... | ... | -0.229612 |
| 0.693857 | ... | ... | 63'6 | 0'0 | 63'6 | 9900 | 14'2 | 0'0 | 14'2 | ... | ... | -0.269769 |
| 0.656904 | ... | ... | 57'0 | 0'0 | 57'0 | 10000 | 19'0 | 1'5 | 17'3 | 19'0 | 19'0 | -0.319814 |
| 0.6176 | ... | ... | 50'6 | 0'0 | 50'6 | 10100 | 21'0 | 0'0 | 21'0 | ... | ... | -0.357562 |
| 0.576867 | ... | ... | 44'7 | 0'0 | 44'7 | 10200 | 25'1 | 0'0 | 25'1 | ... | ... | -0.404387 |
| 0.535383 | 37'4 | 37'4 | 39'5 | -2'1 | 37'4 | 10300 | 29'6 | 0'0 | 29'6 | ... | ... | -0.452054 |
| 0.490593 | 35'3 | 32'4 | 34'6 | -2'2 | 32'4 | 10400 | 34'6 | 0'0 | 34'6 | ... | ... | -0.499907 |
| 0.447621 | 30'4 | 28'2 | 30'4 | -1'6 | 28'6 | 10500 | 40'3 | 0'0 | 40'3 | ... | ... | -0.547039 |
| 0.412252 | 27'0 | 27'0 | 26'5 | 0'3 | 27'0 | 10600 | 50'0 | 3'5 | 46'3 | 50'0 | 49'2 | -0.579754 |
| 0.375186 | 23'7 | 23'7 | 23'2 | 0'5 | 23'7 | 10700 | 52'7 | 0'0 | 52'7 | ... | ... | -0.63707 |
| 0.334751 | 20'0 | 20'0 | 20'2 | -0'2 | 20'0 | 10800 | 59'6 | 0'0 | 59'6 | ... | ... | -0.678912 |
| 0.301275 | ... | ... | 17'4 | 0'0 | 17'4 | 10900 | 67'0 | 0'0 | 67'0 | ... | ... | -0.71817 |
| 0.257689 | 14'4 | 13'5 | 15'2 | -1'5 | 13'5 | 11000 | 74'5 | 0'0 | 74'5 | ... | ... | -0.754321 |
| 0.241115 | ... | ... | 13'2 | 0'0 | 13'2 | 11100 | 82'4 | 0'0 | 82'4 | ... | ... | -0.788134 |
| 0.207828 | 10'6 | 10'6 | 11'4 | -0'6 | 10'6 | 11200 | 90'6 | 0'0 | 90'6 | ... | ... | -0.817879 |
| 0.186041 | 9'4 | 9'4 | 10'0 | -0'4 | 9'4 | 11300 | 99'1 | 0'0 | 99'1 | ... | ... | -0.846236 |
| 0.170175 | ... | ... | 8'6 | 0'0 | 8'6 | 11400 | 107'6 | 0'0 | 107'6 | ... | ... | -0.871479 |
| 0.151116 | ... | ... | 7'5 | 0'0 | 7'5 | 11500 | 116'5 | 0'0 | 116'5 | ... | ... | -0.893156 |
| 0.133802 | ... | ... | 6'5 | 0'0 | 6'5 | 11600 | 125'5 | 0'0 | 125'5 | ... | ... | -0.913056 |
| 0.113534 | 5'3 | 5'3 | 5'7 | -0'4 | 5'3 | 11700 | 134'6 | 0'0 | 134'6 | ... | ... | -0.931163 |
| 0.106143 | ... | ... | 5'1 | 0'0 | 5'1 | 11800 | 144'0 | 0'0 | 144'0 | ... | ... | -0.947419 |
| 0.094359 | ... | ... | 4'4 | 0'0 | 4'4 | 11900 | 153'3 | 0'0 | 153'3 | ... | ... | -0.961714 |
| 0.084509 | ... | ... | 4'0 | 0'0 | 4'0 | 12000 | 162'6 | 0'0 | 162'6 | ... | ... | -0.978216 |
| 0.073103 | 3'3 | 3'3 | 3'5 | -0'2 | 3'3 | 12100 | 172'3 | 0'0 | 172'3 | ... | ... | -0.988073 |
| 0.069041 | ... | ... | 3'2 | 0'0 | 3'2 | 12200 | 182'0 | 0'0 | 182'0 | ... | ... | -0.988073 |
| 0.063439 | ... | ... | 3'0 | 0'0 | 3'0 | 12300 | 191'5 | 0'0 | 191'5 | ... | ... | -0.988073 |
| 0.056208 | ... | ... | 2'5 | 0'0 | 2'5 | 12400 | 201'3 | 0'0 | 201'3 | ... | ... | -0.988073 |
| 0.052824 | ... | ... | 2'4 | 0'0 | 2'4 | 12500 | 211'1 | 0'0 | 211'1 | ... | ... | -0.988073 |
| 0.047742 | ... | ... | 2'2 | 0'0 | 2'2 | 12600 | 220'7 | 0'0 | 220'7 | ... | ... | -0.988073 |
| 0.044663 | ... | ... | 2'1 | 0'0 | 2'1 | 12700 | 230'6 | 0'0 | 230'6 | ... | ... | -0.988073 |
| 0.039811 | ... | ... | 1'7 | 0'0 | 1'7 | 12800 | 240'5 | 0'0 | 240'5 | ... | ... | -0.988073 |
| 0.036959 | ... | ... | 1'6 | 0'0 | 1'6 | 12900 | 250'4 | 0'0 | 250'4 | ... | ... | -0.988073 |
| 0.034198 | ... | ... | 1'5 | 0'0 | 1'5 | 13000 | 260'3 | 0'0 | 260'3 | ... | ... | -0.988073 |
| 0.030835 | ... | ... | 1'4 | 0'0 | 1'4 | 13200 | 280'2 | 0'0 | 280'2 | ... | ... | -0.988073 |
| 0.027724 | ... | ... | 1'3 | 0'0 | 1'3 | 13400 | 300'1 | 0'0 | 300'1 | ... | ... | -0.988073 |
| 0.024821 | ... | ... | 1'2 | 0'0 | 1'2 | 13600 | 320'0 | 0'0 | 320'0 | ... | ... | -0.988073 |
| 0.022088 | ... | ... | 1'1 | 0'0 | 1'1 | 13800 | 340'0 | 0'0 | 340'0 | ... | ... | -0.988073 |
| 0.019494 | ... | ... | 1'0 | 0'0 | 1'0 | 14000 | 360'0 | 0'0 | 360'0 | ... | ... | -0.988073 |
| 0.017012 | ... | ... | 0'7 | 0'0 | 0'7 | 14200 | 380'0 | 0'0 | 380'0 | ... | ... | -0.985487 |
| 0.016491 | ... | ... | 0'7 | 0'0 | 0'7 | 14400 | 400'0 | 0'0 | 400'0 | ... | ... | -0.980582 |
| 0.01419 | ... | ... | 0'6 | 0'0 | 0'6 | 14600 | 420'0 | 0'0 | 420'0 | ... | ... | -0.976763 |
| 0.011943 | ... | ... | 0'5 | 0'0 | 0'5 | 14800 | 440'0 | 0'0 | 440'0 | ... | ... | -0.973536 |
| 0.011624 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 460'0 | 0'0 | 460'0 | ... | ... | -0.970714 |
| 0.011329 | ... | ... | 0'5 | 0'0 | 0'5 | 15200 | 480'0 | 0'0 | 480'0 | ... | ... | -0.968196 |
| 0.009243 | ... | ... | 0'4 | 0'0 | 0'4 | 15400 | 500'0 | 0'0 | 500'0 | ... | ... | -0.965917 |
| 0.009027 | ... | ... | 0'4 | 0'0 | 0'4 | 15600 | 520'0 | 0'0 | 520'0 | ... | ... | -0.963832 |
| 0.006987 | ... | ... | 0'3 | 0'0 | 0'3 | 15800 | 540'0 | 0'0 | 540'0 | ... | ... | -0.961908 |
| 0.006835 | ... | ... | 0'3 | 0'0 | 0'3 | 16000 | 560'0 | 0'0 | 560'0 | ... | ... | -0.96012 |
| 0.006692 | ... | ... | 0'3 | 0'0 | 0'3 | 16200 | 580'0 | 0'0 | 580'0 | ... | ... | -0.958449 |
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.