Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.938818 | ... | ... | 545'0 | 0'0 | 545'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001508 |
| 0.937946 | ... | ... | 525'0 | 0'0 | 525'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001585 |
| 0.937105 | ... | ... | 505'0 | 0'0 | 505'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001668 |
| 0.936296 | ... | ... | 485'0 | 0'0 | 485'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001756 |
| 0.93552 | ... | ... | 465'0 | 0'0 | 465'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003265 |
| 0.93478 | ... | ... | 445'0 | 0'0 | 445'0 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003442 |
| 0.934079 | ... | ... | 425'0 | 0'0 | 425'0 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003632 |
| 0.93342 | ... | ... | 405'0 | 0'0 | 405'0 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005313 |
| 0.932807 | ... | ... | 385'0 | 0'0 | 385'0 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00562 |
| 0.932246 | ... | ... | 365'0 | 0'0 | 365'0 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00747 |
| 0.931745 | ... | ... | 345'0 | 0'0 | 345'0 | 7200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009429 |
| 0.931313 | ... | ... | 325'0 | 0'0 | 325'0 | 7400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011529 |
| 0.930961 | ... | ... | 305'0 | 0'0 | 305'0 | 7600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.013806 |
| 0.930705 | ... | ... | 285'0 | 0'0 | 285'0 | 7800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.016297 |
| 0.930565 | ... | ... | 265'0 | 0'0 | 265'0 | 8000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.020582 |
| 0.93057 | ... | ... | 245'0 | 0'0 | 245'0 | 8200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.026726 |
| 0.928476 | ... | ... | 225'2 | 0'0 | 225'2 | 8400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.033349 |
| 0.927331 | ... | ... | 215'3 | 0'0 | 215'3 | 8500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.039042 |
| 0.924892 | ... | ... | 205'5 | 0'0 | 205'5 | 8600 | 2'6 | 0'0 | 2'6 | ... | ... | -0.044868 |
| 0.921038 | ... | ... | 196'0 | 0'0 | 196'0 | 8700 | 3'1 | 0'0 | 3'1 | ... | ... | -0.050881 |
| 0.915692 | ... | ... | 186'4 | 0'0 | 186'4 | 8800 | 3'5 | 0'0 | 3'5 | ... | ... | -0.058443 |
| 0.908813 | ... | ... | 177'1 | 0'0 | 177'1 | 8900 | 4'2 | 0'0 | 4'2 | ... | ... | -0.067501 |
| 0.900394 | ... | ... | 167'7 | 0'0 | 167'7 | 9000 | 5'0 | 0'0 | 5'0 | ... | ... | -0.077995 |
| 0.890443 | ... | ... | 158'6 | 0'0 | 158'6 | 9100 | 5'7 | 0'0 | 5'7 | ... | ... | -0.089872 |
| 0.877883 | ... | ... | 149'7 | 0'0 | 149'7 | 9200 | 6'7 | 0'0 | 6'7 | ... | ... | -0.103087 |
| 0.863931 | ... | ... | 141'1 | 0'0 | 141'1 | 9300 | 8'1 | 0'0 | 8'1 | ... | ... | -0.118613 |
| 0.846685 | ... | ... | 132'6 | 0'0 | 132'6 | 9400 | 9'5 | 0'0 | 9'5 | ... | ... | -0.136217 |
| 0.828331 | ... | ... | 124'4 | 0'0 | 124'4 | 9500 | 11'2 | 0'0 | 11'2 | ... | ... | -0.154844 |
| 0.808047 | ... | ... | 116'4 | 0'0 | 116'4 | 9600 | 13'1 | 0'0 | 13'1 | ... | ... | -0.175288 |
| 0.786018 | ... | ... | 108'6 | 0'0 | 108'6 | 9700 | 15'3 | 0'0 | 15'3 | ... | ... | -0.198049 |
| 0.761776 | ... | ... | 101'3 | 0'0 | 101'3 | 9800 | 17'7 | 0'0 | 17'7 | ... | ... | -0.222121 |
| 0.735723 | ... | ... | 94'3 | 0'0 | 94'3 | 9900 | 20'5 | 0'0 | 20'5 | ... | ... | -0.247361 |
| 0.708705 | ... | ... | 87'5 | 0'0 | 87'5 | 10000 | 23'6 | 0'0 | 23'6 | ... | ... | -0.274077 |
| 0.680452 | ... | ... | 81'2 | 0'0 | 81'2 | 10100 | 27'2 | 0'0 | 27'2 | ... | ... | -0.301917 |
| 0.651314 | ... | ... | 75'2 | 0'0 | 75'2 | 10200 | 31'0 | 0'0 | 31'0 | ... | ... | -0.330265 |
| 0.621835 | ... | ... | 69'4 | 0'0 | 69'4 | 10300 | 35'1 | 0'0 | 35'1 | ... | ... | -0.359233 |
| 0.591821 | ... | ... | 64'2 | 0'0 | 64'2 | 10400 | 39'5 | 0'0 | 39'5 | ... | ... | -0.388509 |
| 0.561932 | ... | ... | 59'2 | 0'0 | 59'2 | 10500 | 44'4 | 0'0 | 44'4 | ... | ... | -0.417791 |
| 0.532255 | ... | ... | 54'5 | 0'0 | 54'5 | 10600 | 49'5 | 0'0 | 49'5 | ... | ... | -0.446803 |
| 0.502997 | ... | ... | 50'2 | 0'0 | 50'2 | 10700 | 55'1 | 0'0 | 55'1 | ... | ... | -0.475381 |
| 0.472834 | 45'0 | 45'0 | 46'2 | -1'2 | 45'0 | 10800 | 61'0 | 0'0 | 61'0 | ... | ... | -0.503243 |
| 0.446727 | ... | ... | 42'5 | 0'0 | 42'5 | 10900 | 67'1 | 0'0 | 67'1 | ... | ... | -0.530324 |
| 0.419999 | ... | ... | 39'2 | 0'0 | 39'2 | 11000 | 73'5 | 0'0 | 73'5 | ... | ... | -0.556265 |
| 0.394302 | ... | ... | 36'1 | 0'0 | 36'1 | 11100 | 80'2 | 0'0 | 80'2 | ... | ... | -0.581455 |
| 0.369338 | ... | ... | 33'1 | 0'0 | 33'1 | 11200 | 87'1 | 0'0 | 87'1 | ... | ... | -0.60558 |
| 0.345045 | ... | ... | 30'2 | 0'0 | 30'2 | 11300 | 94'1 | 0'0 | 94'1 | ... | ... | -0.628967 |
| 0.322403 | ... | ... | 27'6 | 0'0 | 27'6 | 11400 | 101'3 | 0'0 | 101'3 | ... | ... | -0.651169 |
| 0.300008 | ... | ... | 25'2 | 0'0 | 25'2 | 11500 | 108'7 | 0'0 | 108'7 | ... | ... | -0.672066 |
| 0.279533 | ... | ... | 23'1 | 0'0 | 23'1 | 11600 | 116'4 | 0'0 | 116'4 | ... | ... | -0.692113 |
| 0.259939 | ... | ... | 21'1 | 0'0 | 21'1 | 11700 | 124'3 | 0'0 | 124'3 | ... | ... | -0.710695 |
| 0.241935 | ... | ... | 19'3 | 0'0 | 19'3 | 11800 | 132'4 | 0'0 | 132'4 | ... | ... | -0.727685 |
| 0.224908 | ... | ... | 17'6 | 0'0 | 17'6 | 11900 | 140'6 | 0'0 | 140'6 | ... | ... | -0.743664 |
| 0.209669 | ... | ... | 16'3 | 0'0 | 16'3 | 12000 | 149'2 | 0'0 | 149'2 | ... | ... | -0.75789 |
| 0.195519 | ... | ... | 15'1 | 0'0 | 15'1 | 12100 | 157'6 | 0'0 | 157'6 | ... | ... | -0.771784 |
| 0.181613 | ... | ... | 13'7 | 0'0 | 13'7 | 12200 | 166'4 | 0'0 | 166'4 | ... | ... | -0.783837 |
| 0.169675 | ... | ... | 12'7 | 0'0 | 12'7 | 12300 | 175'3 | 0'0 | 175'3 | ... | ... | -0.794773 |
| 0.15797 | ... | ... | 11'7 | 0'0 | 11'7 | 12400 | 184'2 | 0'0 | 184'2 | ... | ... | -0.805413 |
| 0.147399 | ... | ... | 11'0 | 0'0 | 11'0 | 12500 | 193'2 | 0'0 | 193'2 | ... | ... | -0.814953 |
| 0.137994 | ... | ... | 10'2 | 0'0 | 10'2 | 12600 | 202'3 | 0'0 | 202'3 | ... | ... | -0.823376 |
| 0.128777 | ... | ... | 9'4 | 0'0 | 9'4 | 12700 | 211'5 | 0'0 | 211'5 | ... | ... | -0.830675 |
| 0.119706 | ... | ... | 8'6 | 0'0 | 8'6 | 12800 | 220'7 | 0'0 | 220'7 | ... | ... | -0.837738 |
| 0.111808 | ... | ... | 8'1 | 0'0 | 8'1 | 12900 | 230'1 | 0'0 | 230'1 | ... | ... | -0.844594 |
| 0.105123 | ... | ... | 7'5 | 0'0 | 7'5 | 13000 | 239'4 | 0'0 | 239'4 | ... | ... | -0.850352 |
| 0.097472 | ... | ... | 7'0 | 0'0 | 7'0 | 13100 | 249'0 | 0'0 | 249'0 | ... | ... | -0.855013 |
| 0.092152 | ... | ... | 6'5 | 0'0 | 6'5 | 13200 | 258'3 | 0'0 | 258'3 | ... | ... | -0.860422 |
| 0.085818 | ... | ... | 6'1 | 0'0 | 6'1 | 13300 | 268'0 | 0'0 | 268'0 | ... | ... | -0.863838 |
| 0.080723 | ... | ... | 5'6 | 0'0 | 5'6 | 13400 | 277'4 | 0'0 | 277'4 | ... | ... | -0.868031 |
| 0.070797 | ... | ... | 5'0 | 0'0 | 5'0 | 13600 | 296'7 | 0'0 | 296'7 | ... | ... | -0.873289 |
| 0.06358 | ... | ... | 4'4 | 0'0 | 4'4 | 13800 | 316'2 | 0'0 | 316'2 | ... | ... | -0.878127 |
| 0.056647 | ... | ... | 4'0 | 0'0 | 4'0 | 14000 | 335'7 | 0'0 | 335'7 | ... | ... | -0.880842 |
| 0.051187 | ... | ... | 3'5 | 0'0 | 3'5 | 14200 | 355'4 | 0'0 | 355'4 | ... | ... | -0.883305 |
| 0.04593 | ... | ... | 3'2 | 0'0 | 3'2 | 14400 | 375'2 | 0'0 | 375'2 | ... | ... | -0.884715 |
| 0.04083 | ... | ... | 2'7 | 0'0 | 2'7 | 14600 | 395'1 | 0'0 | 395'1 | ... | ... | -0.885164 |
| 0.037156 | ... | ... | 2'5 | 0'0 | 2'5 | 14800 | 415'0 | 0'0 | 415'0 | ... | ... | -0.885526 |
| 0.034905 | ... | ... | 2'4 | 0'0 | 2'4 | 15000 | 435'0 | 0'0 | 435'0 | ... | ... | -0.885055 |
| 0.031469 | ... | ... | 2'2 | 0'0 | 2'2 | 15200 | 455'0 | 0'0 | 455'0 | ... | ... | -0.884563 |
| 0.029427 | ... | ... | 2'1 | 0'0 | 2'1 | 15400 | 475'0 | 0'0 | 475'0 | ... | ... | -0.884053 |
| 0.026157 | ... | ... | 1'7 | 0'0 | 1'7 | 15600 | 495'0 | 0'0 | 495'0 | ... | ... | -0.883527 |
| 0.024269 | ... | ... | 1'6 | 0'0 | 1'6 | 15800 | 515'0 | 0'0 | 515'0 | ... | ... | -0.882988 |
| 0.02244 | ... | ... | 1'5 | 0'0 | 1'5 | 16000 | 535'0 | 0'0 | 535'0 | ... | ... | -0.882437 |
| 0.020665 | ... | ... | 1'4 | 0'0 | 1'4 | 16200 | 555'0 | 0'0 | 555'0 | ... | ... | -0.881876 |
| 0.018934 | ... | ... | 1'3 | 0'0 | 1'3 | 16400 | 575'0 | 0'0 | 575'0 | ... | ... | -0.881305 |
| 0.006415 | ... | ... | 0'4 | 0'0 | 0'4 | 20000 | 935'0 | 0'0 | 935'0 | ... | ... | -0.8703 |
| 0.00287 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1435'0 | 0'0 | 1435'0 | ... | ... | -0.854665 |
| 0.001369 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1935'0 | 0'0 | 1935'0 | ... | ... | -0.839475 |
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.