Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.966501 | ... | ... | 570'6 | 0'0 | 570'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001422 |
| 0.967001 | ... | ... | 550'6 | 0'0 | 550'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001492 |
| 0.967643 | ... | ... | 530'6 | 0'0 | 530'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001567 |
| 0.968449 | ... | ... | 510'6 | 0'0 | 510'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001647 |
| 0.969447 | ... | ... | 490'6 | 0'0 | 490'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001731 |
| 0.970678 | ... | ... | 470'6 | 0'0 | 470'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001822 |
| 0.972194 | ... | ... | 450'6 | 0'0 | 450'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001919 |
| 0.974075 | ... | ... | 430'6 | 0'0 | 430'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002024 |
| 0.976449 | ... | ... | 410'6 | 0'0 | 410'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002137 |
| 0.979573 | ... | ... | 390'6 | 0'0 | 390'6 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003981 |
| 0.984132 | ... | ... | 370'6 | 0'0 | 370'6 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004214 |
| 0.984132 | ... | ... | 350'6 | 0'0 | 350'6 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004469 |
| 0.984132 | ... | ... | 330'6 | 0'0 | 330'6 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004749 |
| 0.984132 | ... | ... | 310'6 | 0'0 | 310'6 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006987 |
| 0.984132 | ... | ... | 290'6 | 0'0 | 290'6 | 8000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007459 |
| 0.984132 | ... | ... | 270'6 | 0'0 | 270'6 | 8200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009999 |
| 0.984132 | ... | ... | 250'6 | 0'0 | 250'6 | 8400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012751 |
| 0.984132 | ... | ... | 240'6 | 0'0 | 240'6 | 8500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.015195 |
| 0.984132 | ... | ... | 230'6 | 0'0 | 230'6 | 8600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.015782 |
| 0.984132 | ... | ... | 220'6 | 0'0 | 220'6 | 8700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018417 |
| 0.984132 | ... | ... | 210'6 | 0'0 | 210'6 | 8800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021162 |
| 0.984132 | ... | ... | 200'7 | 0'0 | 200'7 | 8900 | 1'2 | 0'0 | 1'2 | ... | ... | -0.025948 |
| 0.984132 | ... | ... | 191'0 | 0'0 | 191'0 | 9000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.028989 |
| 0.984132 | ... | ... | 181'1 | 0'0 | 181'1 | 9100 | 1'5 | 0'0 | 1'5 | ... | ... | -0.034089 |
| 0.984132 | ... | ... | 171'4 | 0'0 | 171'4 | 9200 | 2'0 | 0'0 | 2'0 | ... | ... | -0.041188 |
| 0.984132 | ... | ... | 161'6 | 0'0 | 161'6 | 9300 | 2'3 | 0'0 | 2'3 | ... | ... | -0.04848 |
| 0.984132 | ... | ... | 152'2 | 0'0 | 152'2 | 9400 | 2'7 | 0'0 | 2'7 | ... | ... | -0.057715 |
| 0.984132 | ... | ... | 142'7 | 0'0 | 142'7 | 9500 | 3'4 | 0'0 | 3'4 | ... | ... | -0.068815 |
| 0.984132 | ... | ... | 133'5 | 0'0 | 133'5 | 9600 | 4'2 | 0'0 | 4'2 | ... | ... | -0.081708 |
| 0.983201 | ... | ... | 124'6 | 0'0 | 124'6 | 9700 | 5'2 | 0'0 | 5'2 | ... | ... | -0.097716 |
| 0.946355 | ... | ... | 116'0 | 0'0 | 116'0 | 9800 | 6'3 | 0'0 | 6'3 | ... | ... | -0.115261 |
| 0.915246 | ... | ... | 107'4 | 0'0 | 107'4 | 9900 | 8'0 | 0'0 | 8'0 | ... | ... | -0.13779 |
| 0.880333 | ... | ... | 99'4 | 0'0 | 99'4 | 10000 | 9'6 | 0'0 | 9'6 | ... | ... | -0.161289 |
| 0.847095 | ... | ... | 91'5 | 0'0 | 91'5 | 10100 | 11'7 | 0'0 | 11'7 | ... | ... | -0.187681 |
| 0.810522 | ... | ... | 84'2 | 0'0 | 84'2 | 10200 | 14'3 | 0'0 | 14'3 | ... | ... | -0.216435 |
| 0.772708 | ... | ... | 77'2 | 0'0 | 77'2 | 10300 | 17'2 | 0'0 | 17'2 | ... | ... | -0.247073 |
| 0.734728 | ... | ... | 70'4 | 0'0 | 70'4 | 10400 | 20'3 | 0'0 | 20'3 | ... | ... | -0.278633 |
| 0.695169 | ... | ... | 64'2 | 0'0 | 64'2 | 10500 | 24'0 | 0'0 | 24'0 | ... | ... | -0.311891 |
| 0.655274 | ... | ... | 58'3 | 0'0 | 58'3 | 10600 | 28'1 | 0'0 | 28'1 | ... | ... | -0.346143 |
| 0.615031 | ... | ... | 53'0 | 0'0 | 53'0 | 10700 | 32'4 | 0'0 | 32'4 | ... | ... | -0.380335 |
| 0.575281 | ... | ... | 48'0 | 0'0 | 48'0 | 10800 | 37'3 | 0'0 | 37'3 | ... | ... | -0.414655 |
| 0.53628 | ... | ... | 43'3 | 0'0 | 43'3 | 10900 | 42'5 | 0'0 | 42'5 | ... | ... | -0.448497 |
| 0.498299 | ... | ... | 39'1 | 0'0 | 39'1 | 11000 | 48'2 | 0'0 | 48'2 | ... | ... | -0.481566 |
| 0.461622 | ... | ... | 35'2 | 0'0 | 35'2 | 11100 | 54'2 | 0'0 | 54'2 | ... | ... | -0.51357 |
| 0.426232 | ... | ... | 31'5 | 0'0 | 31'5 | 11200 | 60'4 | 0'0 | 60'4 | ... | ... | -0.544474 |
| 0.39255 | ... | ... | 28'3 | 0'0 | 28'3 | 11300 | 67'1 | 0'0 | 67'1 | ... | ... | -0.573895 |
| 0.360907 | ... | ... | 25'4 | 0'0 | 25'4 | 11400 | 74'1 | 0'0 | 74'1 | ... | ... | -0.601543 |
| 0.33045 | ... | ... | 22'6 | 0'0 | 22'6 | 11500 | 81'2 | 0'0 | 81'2 | ... | ... | -0.628066 |
| 0.302369 | ... | ... | 20'3 | 0'0 | 20'3 | 11600 | 88'6 | 0'0 | 88'6 | ... | ... | -0.652519 |
| 0.27627 | ... | ... | 18'2 | 0'0 | 18'2 | 11700 | 96'4 | 0'0 | 96'4 | ... | ... | -0.675207 |
| 0.252282 | ... | ... | 16'3 | 0'0 | 16'3 | 11800 | 104'4 | 0'0 | 104'4 | ... | ... | -0.696036 |
| 0.230548 | ... | ... | 14'6 | 0'0 | 14'6 | 11900 | 112'6 | 0'0 | 112'6 | ... | ... | -0.714914 |
| 0.210251 | ... | ... | 13'2 | 0'0 | 13'2 | 12000 | 121'2 | 0'0 | 121'2 | ... | ... | -0.731756 |
| 0.192391 | ... | ... | 12'0 | 0'0 | 12'0 | 12100 | 129'7 | 0'0 | 129'7 | ... | ... | -0.747234 |
| 0.176045 | ... | ... | 10'7 | 0'0 | 10'7 | 12200 | 138'5 | 0'0 | 138'5 | ... | ... | -0.761375 |
| 0.161213 | ... | ... | 9'7 | 0'0 | 9'7 | 12300 | 147'5 | 0'0 | 147'5 | ... | ... | -0.77341 |
| 0.147908 | ... | ... | 9'0 | 0'0 | 9'0 | 12400 | 156'5 | 0'0 | 156'5 | ... | ... | -0.78492 |
| 0.136146 | ... | ... | 8'2 | 0'0 | 8'2 | 12500 | 165'6 | 0'0 | 165'6 | ... | ... | -0.795154 |
| 0.124711 | ... | ... | 7'4 | 0'0 | 7'4 | 12600 | 175'0 | 0'0 | 175'0 | ... | ... | -0.804129 |
| 0.114799 | ... | ... | 6'7 | 0'0 | 6'7 | 12700 | 184'3 | 0'0 | 184'3 | ... | ... | -0.811868 |
| 0.106438 | ... | ... | 6'3 | 0'0 | 6'3 | 12800 | 193'6 | 0'0 | 193'6 | ... | ... | -0.819248 |
| 0.098332 | ... | ... | 5'7 | 0'0 | 5'7 | 12900 | 203'1 | 0'0 | 203'1 | ... | ... | -0.826309 |
| 0.090432 | ... | ... | 5'3 | 0'0 | 5'3 | 13000 | 212'6 | 0'0 | 212'6 | ... | ... | -0.831365 |
| 0.084074 | ... | ... | 5'0 | 0'0 | 5'0 | 13100 | 222'2 | 0'0 | 222'2 | ... | ... | -0.837016 |
| 0.079278 | ... | ... | 4'6 | 0'0 | 4'6 | 13200 | 231'7 | 0'0 | 231'7 | ... | ... | -0.841572 |
| 0.073269 | ... | ... | 4'3 | 0'0 | 4'3 | 13300 | 241'4 | 0'0 | 241'4 | ... | ... | -0.845917 |
| 0.068799 | ... | ... | 4'1 | 0'0 | 4'1 | 13400 | 251'2 | 0'0 | 251'2 | ... | ... | -0.849217 |
| 0.064466 | ... | ... | 3'7 | 0'0 | 3'7 | 13500 | 261'0 | 0'0 | 261'0 | ... | ... | -0.852351 |
| 0.060251 | ... | ... | 3'5 | 0'0 | 3'5 | 13600 | 270'6 | 0'0 | 270'6 | ... | ... | -0.855333 |
| 0.056138 | ... | ... | 3'3 | 0'0 | 3'3 | 13700 | 280'4 | 0'0 | 280'4 | ... | ... | -0.858175 |
| 0.052112 | ... | ... | 3'1 | 0'0 | 3'1 | 13800 | 290'2 | 0'0 | 290'2 | ... | ... | -0.860888 |
| 0.049633 | ... | ... | 3'0 | 0'0 | 3'0 | 13900 | 300'1 | 0'0 | 300'1 | ... | ... | -0.862669 |
| 0.045761 | ... | ... | 2'6 | 0'0 | 2'6 | 14000 | 309'7 | 0'0 | 309'7 | ... | ... | -0.865161 |
| 0.041174 | ... | ... | 2'4 | 0'0 | 2'4 | 14200 | 329'5 | 0'0 | 329'5 | ... | ... | -0.868264 |
| 0.036823 | ... | ... | 2'2 | 0'0 | 2'2 | 14400 | 349'4 | 0'0 | 349'4 | ... | ... | -0.870303 |
| 0.032661 | ... | ... | 2'0 | 0'0 | 2'0 | 14600 | 369'3 | 0'0 | 369'3 | ... | ... | -0.872123 |
| 0.030165 | ... | ... | 1'7 | 0'0 | 1'7 | 14800 | 389'2 | 0'0 | 389'2 | ... | ... | -0.873753 |
| 0.026293 | ... | ... | 1'5 | 0'0 | 1'5 | 15000 | 409'2 | 0'0 | 409'2 | ... | ... | -0.87451 |
| 0.024047 | ... | ... | 1'4 | 0'0 | 1'4 | 15200 | 429'2 | 0'0 | 429'2 | ... | ... | -0.875156 |
| 0.021895 | ... | ... | 1'3 | 0'0 | 1'3 | 15400 | 449'2 | 0'0 | 449'2 | ... | ... | -0.875706 |
| 0.019823 | ... | ... | 1'2 | 0'0 | 1'2 | 15600 | 469'2 | 0'0 | 469'2 | ... | ... | -0.876171 |
| 0.017817 | ... | ... | 1'1 | 0'0 | 1'1 | 15800 | 489'2 | 0'0 | 489'2 | ... | ... | -0.876561 |
| 0.015866 | ... | ... | 1'0 | 0'0 | 1'0 | 16000 | 509'2 | 0'0 | 509'2 | ... | ... | -0.876884 |
| 0.013958 | ... | ... | 0'7 | 0'0 | 0'7 | 16200 | 529'2 | 0'0 | 529'2 | ... | ... | -0.877147 |
| 0.01365 | ... | ... | 0'7 | 0'0 | 0'7 | 16400 | 549'2 | 0'0 | 549'2 | ... | ... | -0.877357 |
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.