Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.940162 | ... | ... | 624'6 | 0'0 | 624'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001307 |
| 0.938939 | ... | ... | 604'6 | 0'0 | 604'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001369 |
| 0.937711 | ... | ... | 584'6 | 0'0 | 584'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001434 |
| 0.936475 | ... | ... | 564'6 | 0'0 | 564'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001503 |
| 0.935228 | ... | ... | 544'6 | 0'0 | 544'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001576 |
| 0.933967 | ... | ... | 524'6 | 0'0 | 524'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001654 |
| 0.932688 | ... | ... | 504'6 | 0'0 | 504'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003069 |
| 0.931388 | ... | ... | 484'6 | 0'0 | 484'6 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003223 |
| 0.930063 | ... | ... | 464'6 | 0'0 | 464'6 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003389 |
| 0.928706 | ... | ... | 444'6 | 0'0 | 444'6 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003567 |
| 0.927313 | ... | ... | 424'6 | 0'0 | 424'6 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003759 |
| 0.925877 | ... | ... | 404'6 | 0'0 | 404'6 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005492 |
| 0.92439 | ... | ... | 384'6 | 0'0 | 384'6 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005803 |
| 0.922842 | ... | ... | 364'6 | 0'0 | 364'6 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006142 |
| 0.921221 | ... | ... | 344'6 | 0'0 | 344'6 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008169 |
| 0.919514 | ... | ... | 324'6 | 0'0 | 324'6 | 8200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010321 |
| 0.917703 | ... | ... | 304'6 | 0'0 | 304'6 | 8400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010991 |
| 0.916752 | ... | ... | 294'6 | 0'0 | 294'6 | 8500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.013054 |
| 0.915766 | ... | ... | 284'6 | 0'0 | 284'6 | 8600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.015162 |
| 0.914742 | ... | ... | 274'6 | 0'0 | 274'6 | 8700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.015683 |
| 0.913675 | ... | ... | 264'6 | 0'0 | 264'6 | 8800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.01794 |
| 0.912561 | ... | ... | 254'6 | 0'0 | 254'6 | 8900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.02028 |
| 0.911394 | ... | ... | 244'6 | 0'0 | 244'6 | 9000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.024348 |
| 0.909328 | ... | ... | 234'7 | 0'0 | 234'7 | 9100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.026902 |
| 0.90713 | ... | ... | 225'0 | 0'0 | 225'0 | 9200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.031188 |
| 0.904784 | ... | ... | 215'1 | 0'0 | 215'1 | 9300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.035612 |
| 0.901354 | ... | ... | 205'3 | 0'0 | 205'3 | 9400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.041728 |
| 0.89675 | ... | ... | 195'6 | 0'0 | 195'6 | 9500 | 2'6 | 0'0 | 2'6 | ... | ... | -0.048005 |
| 0.891837 | ... | ... | 186'1 | 0'0 | 186'1 | 9600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.054503 |
| 0.884685 | ... | ... | 176'6 | 0'0 | 176'6 | 9700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.064059 |
| 0.877118 | ... | ... | 167'3 | 0'0 | 167'3 | 9800 | 4'3 | 0'0 | 4'3 | ... | ... | -0.073812 |
| 0.867233 | ... | ... | 158'2 | 0'0 | 158'2 | 9900 | 5'2 | 0'0 | 5'2 | ... | ... | -0.086381 |
| 0.855072 | ... | ... | 149'3 | 0'0 | 149'3 | 10000 | 6'2 | 0'0 | 6'2 | ... | ... | -0.100336 |
| 0.841573 | ... | ... | 140'5 | 0'0 | 140'5 | 10100 | 7'4 | 0'0 | 7'4 | ... | ... | -0.116727 |
| 0.825932 | ... | ... | 132'1 | 0'0 | 132'1 | 10200 | 8'7 | 0'0 | 8'7 | ... | ... | -0.134306 |
| 0.808282 | ... | ... | 123'7 | 0'0 | 123'7 | 10300 | 10'5 | 0'0 | 10'5 | ... | ... | -0.154903 |
| 0.788772 | ... | ... | 115'7 | 0'0 | 115'7 | 10400 | 12'4 | 0'0 | 12'4 | ... | ... | -0.176411 |
| 0.766932 | ... | ... | 108'2 | 0'0 | 108'2 | 10500 | 14'6 | 0'0 | 14'6 | ... | ... | -0.200355 |
| 0.743655 | ... | ... | 100'7 | 0'0 | 100'7 | 10600 | 17'2 | 0'0 | 17'2 | ... | ... | -0.225666 |
| 0.719077 | ... | ... | 93'6 | 0'0 | 93'6 | 10700 | 20'1 | 0'0 | 20'1 | ... | ... | -0.252747 |
| 0.692925 | ... | ... | 87'0 | 0'0 | 87'0 | 10800 | 23'2 | 0'0 | 23'2 | ... | ... | -0.280755 |
| 0.665531 | ... | ... | 80'5 | 0'0 | 80'5 | 10900 | 26'5 | 0'0 | 26'5 | ... | ... | -0.309586 |
| 0.637472 | ... | ... | 74'4 | 0'0 | 74'4 | 11000 | 30'3 | 0'0 | 30'3 | ... | ... | -0.339429 |
| 0.608668 | ... | ... | 68'6 | 0'0 | 68'6 | 11100 | 34'4 | 0'0 | 34'4 | ... | ... | -0.36995 |
| 0.579533 | ... | ... | 63'2 | 0'0 | 63'2 | 11200 | 38'7 | 0'0 | 38'7 | ... | ... | -0.400703 |
| 0.550124 | ... | ... | 58'1 | 0'0 | 58'1 | 11300 | 43'5 | 0'0 | 43'5 | ... | ... | -0.431654 |
| 0.520511 | 52'5 | 52'5 | 53'2 | -0'5 | 52'5 | 11400 | 48'5 | 0'0 | 48'5 | ... | ... | -0.462528 |
| 0.490814 | 48'0 | 48'0 | 48'7 | -0'7 | 48'0 | 11500 | 54'0 | 0'0 | 54'0 | ... | ... | -0.493133 |
| 0.462727 | ... | ... | 44'5 | 0'0 | 44'5 | 11600 | 59'6 | 0'0 | 59'6 | ... | ... | -0.523159 |
| 0.43477 | ... | ... | 40'7 | 0'0 | 40'7 | 11700 | 65'6 | 0'0 | 65'6 | ... | ... | -0.552557 |
| 0.407278 | ... | ... | 37'2 | 0'0 | 37'2 | 11800 | 72'0 | 0'0 | 72'0 | ... | ... | -0.581232 |
| 0.380912 | ... | ... | 34'0 | 0'0 | 34'0 | 11900 | 78'5 | 0'0 | 78'5 | ... | ... | -0.608676 |
| 0.355541 | ... | ... | 31'0 | 0'0 | 31'0 | 12000 | 85'4 | 0'0 | 85'4 | ... | ... | -0.635038 |
| 0.331287 | ... | ... | 28'2 | 0'0 | 28'2 | 12100 | 92'5 | 0'0 | 92'5 | ... | ... | -0.660195 |
| 0.308278 | ... | ... | 25'6 | 0'0 | 25'6 | 12200 | 100'0 | 0'0 | 100'0 | ... | ... | -0.684015 |
| 0.28665 | ... | ... | 23'4 | 0'0 | 23'4 | 12300 | 107'4 | 0'0 | 107'4 | ... | ... | -0.707016 |
| 0.265883 | ... | ... | 21'3 | 0'0 | 21'3 | 12400 | 115'3 | 0'0 | 115'3 | ... | ... | -0.72779 |
| 0.246675 | ... | ... | 19'4 | 0'0 | 19'4 | 12500 | 123'3 | 0'0 | 123'3 | ... | ... | -0.747557 |
| 0.228419 | ... | ... | 17'6 | 0'0 | 17'6 | 12600 | 131'4 | 0'0 | 131'4 | ... | ... | -0.766321 |
| 0.211925 | ... | ... | 16'2 | 0'0 | 16'2 | 12700 | 139'7 | 0'0 | 139'7 | ... | ... | -0.783198 |
| 0.196499 | ... | ... | 14'7 | 0'0 | 14'7 | 12800 | 148'3 | 0'0 | 148'3 | ... | ... | -0.798945 |
| 0.182161 | ... | ... | 13'5 | 0'0 | 13'5 | 12900 | 157'0 | 0'0 | 157'0 | ... | ... | -0.813538 |
| 0.168938 | ... | ... | 12'4 | 0'0 | 12'4 | 13000 | 165'6 | 0'0 | 165'6 | ... | ... | -0.826946 |
| 0.156862 | ... | ... | 11'4 | 0'0 | 11'4 | 13100 | 174'5 | 0'0 | 174'5 | ... | ... | -0.839132 |
| 0.144978 | ... | ... | 10'4 | 0'0 | 10'4 | 13200 | 183'5 | 0'0 | 183'5 | ... | ... | -0.850057 |
| 0.135265 | ... | ... | 9'6 | 0'0 | 9'6 | 13300 | 192'6 | 0'0 | 192'6 | ... | ... | -0.859681 |
| 0.125756 | ... | ... | 9'0 | 0'0 | 9'0 | 13400 | 202'0 | 0'0 | 202'0 | ... | ... | -0.867969 |
| 0.117476 | ... | ... | 8'3 | 0'0 | 8'3 | 13500 | 211'2 | 0'0 | 211'2 | ... | ... | -0.876053 |
| 0.109366 | ... | ... | 7'6 | 0'0 | 7'6 | 13600 | 220'5 | 0'0 | 220'5 | ... | ... | -0.882788 |
| 0.102507 | ... | ... | 7'2 | 0'0 | 7'2 | 13700 | 230'0 | 0'0 | 230'0 | ... | ... | -0.889345 |
| 0.095798 | ... | ... | 6'6 | 0'0 | 6'6 | 13800 | 239'4 | 0'0 | 239'4 | ... | ... | -0.894541 |
| 0.090362 | ... | ... | 6'3 | 0'0 | 6'3 | 13900 | 249'0 | 0'0 | 249'0 | ... | ... | -0.899582 |
| 0.085063 | ... | ... | 6'0 | 0'0 | 6'0 | 14000 | 258'5 | 0'0 | 258'5 | ... | ... | -0.903261 |
| 0.079883 | ... | ... | 5'5 | 0'0 | 5'5 | 14100 | 268'2 | 0'0 | 268'2 | ... | ... | -0.906809 |
| 0.074802 | ... | ... | 5'2 | 0'0 | 5'2 | 14200 | 277'7 | 0'0 | 277'7 | ... | ... | -0.910235 |
| 0.067314 | ... | ... | 4'6 | 0'0 | 4'6 | 14400 | 297'2 | 0'0 | 297'2 | ... | ... | -0.915554 |
| 0.06017 | ... | ... | 4'2 | 0'0 | 4'2 | 14600 | 316'6 | 0'0 | 316'6 | ... | ... | -0.919315 |
| 0.054536 | ... | ... | 3'7 | 0'0 | 3'7 | 14800 | 336'3 | 0'0 | 336'3 | ... | ... | -0.921625 |
| 0.049144 | ... | ... | 3'4 | 0'0 | 3'4 | 15000 | 356'0 | 0'0 | 356'0 | ... | ... | -0.923734 |
| 0.043947 | ... | ... | 3'1 | 0'0 | 3'1 | 15200 | 375'6 | 0'0 | 375'6 | ... | ... | -0.924565 |
| 0.04018 | ... | ... | 2'7 | 0'0 | 2'7 | 15400 | 395'4 | 0'0 | 395'4 | ... | ... | -0.925302 |
| 0.03656 | 2'5 | 2'5 | 2'5 | 0'0 | 2'5 | 15600 | 415'3 | 0'0 | 415'3 | ... | ... | -0.92493 |
| 0.033061 | ... | ... | 2'3 | 0'0 | 2'3 | 15800 | 435'2 | 0'0 | 435'2 | ... | ... | -0.924552 |
| 0.029661 | ... | ... | 2'1 | 0'0 | 2'1 | 16000 | 455'2 | 0'0 | 455'2 | ... | ... | -0.923222 |
| 0.027652 | ... | ... | 2'0 | 0'0 | 2'0 | 16200 | 475'2 | 0'0 | 475'2 | ... | ... | -0.921959 |
| 0.025722 | ... | ... | 1'7 | 0'0 | 1'7 | 16400 | 495'2 | 0'0 | 495'2 | ... | ... | -0.920754 |
| 0.007928 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 855'2 | 0'0 | 855'2 | ... | ... | -0.904271 |
| 0.002885 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1355'2 | 0'0 | 1355'2 | ... | ... | -0.887406 |
| 0.00136 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1855'2 | 0'0 | 1855'2 | ... | ... | -0.872871 |
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.