Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959758 | ... | ... | 536'0 | 0'0 | 536'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001536 |
| 0.960217 | ... | ... | 516'0 | 0'0 | 516'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001614 |
| 0.960827 | ... | ... | 496'0 | 0'0 | 496'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001698 |
| 0.961614 | ... | ... | 476'0 | 0'0 | 476'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001787 |
| 0.962608 | ... | ... | 456'0 | 0'0 | 456'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001883 |
| 0.96385 | ... | ... | 436'0 | 0'0 | 436'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001985 |
| 0.965397 | ... | ... | 416'0 | 0'0 | 416'0 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003695 |
| 0.967327 | ... | ... | 396'0 | 0'0 | 396'0 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003905 |
| 0.96976 | ... | ... | 376'0 | 0'0 | 376'0 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004133 |
| 0.9729 | ... | ... | 356'0 | 0'0 | 356'0 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004382 |
| 0.977202 | ... | ... | 336'0 | 0'0 | 336'0 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006433 |
| 0.981747 | ... | ... | 316'0 | 0'0 | 316'0 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006846 |
| 0.981747 | ... | ... | 296'0 | 0'0 | 296'0 | 7800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009151 |
| 0.981747 | ... | ... | 276'0 | 0'0 | 276'0 | 8000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011626 |
| 0.981747 | ... | ... | 256'0 | 0'0 | 256'0 | 8200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014328 |
| 0.981747 | ... | ... | 236'0 | 0'0 | 236'0 | 8400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019124 |
| 0.981747 | ... | ... | 226'0 | 0'0 | 226'0 | 8500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.021666 |
| 0.981747 | ... | ... | 216'0 | 0'0 | 216'0 | 8600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.024327 |
| 0.981747 | ... | ... | 206'1 | 0'0 | 206'1 | 8700 | 1'4 | 0'0 | 1'4 | ... | ... | -0.028871 |
| 0.981747 | ... | ... | 196'2 | 0'0 | 196'2 | 8800 | 1'6 | 0'0 | 1'6 | ... | ... | -0.033549 |
| 0.981747 | ... | ... | 186'4 | 0'0 | 186'4 | 8900 | 2'0 | 0'0 | 2'0 | ... | ... | -0.038409 |
| 0.981747 | ... | ... | 176'7 | 0'0 | 176'7 | 9000 | 2'3 | 0'0 | 2'3 | ... | ... | -0.045119 |
| 0.981747 | ... | ... | 167'2 | 0'0 | 167'2 | 9100 | 2'7 | 0'0 | 2'7 | ... | ... | -0.053606 |
| 0.981747 | ... | ... | 157'6 | 0'0 | 157'6 | 9200 | 3'3 | 0'0 | 3'3 | ... | ... | -0.06231 |
| 0.981747 | ... | ... | 148'4 | 0'0 | 148'4 | 9300 | 4'1 | 0'0 | 4'1 | ... | ... | -0.074176 |
| 0.981747 | ... | ... | 139'3 | 0'0 | 139'3 | 9400 | 4'7 | 0'0 | 4'7 | ... | ... | -0.086265 |
| 0.954906 | ... | ... | 130'3 | 0'0 | 130'3 | 9500 | 5'7 | 0'0 | 5'7 | ... | ... | -0.10126 |
| 0.927412 | ... | ... | 121'6 | 0'0 | 121'6 | 9600 | 7'1 | 0'0 | 7'1 | ... | ... | -0.118885 |
| 0.899689 | ... | ... | 113'3 | 0'0 | 113'3 | 9700 | 8'6 | 0'0 | 8'6 | ... | ... | -0.139903 |
| 0.870957 | ... | ... | 105'2 | 0'0 | 105'2 | 9800 | 10'4 | 0'0 | 10'4 | ... | ... | -0.161892 |
| 0.839729 | ... | ... | 97'4 | 0'0 | 97'4 | 9900 | 12'5 | 0'0 | 12'5 | ... | ... | -0.186605 |
| 0.806581 | ... | ... | 90'1 | 0'0 | 90'1 | 10000 | 15'2 | 0'0 | 15'2 | ... | ... | -0.214265 |
| 0.771101 | ... | ... | 83'2 | 0'0 | 83'2 | 10100 | 18'1 | 0'0 | 18'1 | ... | ... | -0.242882 |
| 0.735601 | ... | ... | 76'5 | 0'0 | 76'5 | 10200 | 21'4 | 0'0 | 21'4 | ... | ... | -0.27336 |
| 0.698816 | ... | ... | 70'4 | 0'0 | 70'4 | 10300 | 25'1 | 0'0 | 25'1 | ... | ... | -0.304223 |
| 0.662316 | ... | ... | 64'5 | 0'0 | 64'5 | 10400 | 29'2 | 0'0 | 29'2 | ... | ... | -0.33602 |
| 0.625415 | ... | ... | 59'2 | 0'0 | 59'2 | 10500 | 33'5 | 0'0 | 33'5 | ... | ... | -0.367729 |
| 0.589281 | ... | ... | 54'0 | 0'0 | 54'0 | 10600 | 38'2 | 0'0 | 38'2 | ... | ... | -0.399312 |
| 0.553332 | ... | ... | 49'2 | 0'0 | 49'2 | 10700 | 43'3 | 0'0 | 43'3 | ... | ... | -0.430795 |
| 0.518109 | ... | ... | 44'6 | 0'0 | 44'6 | 10800 | 48'6 | 0'0 | 48'6 | ... | ... | -0.461721 |
| 0.483744 | ... | ... | 40'5 | 0'0 | 40'5 | 10900 | 54'3 | 0'0 | 54'3 | ... | ... | -0.492037 |
| 0.450541 | ... | ... | 36'7 | 0'0 | 36'7 | 11000 | 60'4 | 0'0 | 60'4 | ... | ... | -0.521291 |
| 0.418493 | ... | ... | 33'3 | 0'0 | 33'3 | 11100 | 66'7 | 0'0 | 66'7 | ... | ... | -0.549507 |
| 0.388453 | ... | ... | 30'3 | 0'0 | 30'3 | 11200 | 73'5 | 0'0 | 73'5 | ... | ... | -0.576287 |
| 0.359544 | ... | ... | 27'4 | 0'0 | 27'4 | 11300 | 80'6 | 0'0 | 80'6 | ... | ... | -0.601363 |
| 0.339104 | 26'4 | 26'4 | 25'0 | 1'4 | 26'4 | 11400 | 88'0 | 0'0 | 88'0 | ... | ... | -0.625355 |
| 0.307064 | ... | ... | 22'5 | 0'0 | 22'5 | 11500 | 95'5 | 0'0 | 95'5 | ... | ... | -0.647363 |
| 0.283854 | ... | ... | 20'5 | 0'0 | 20'5 | 11600 | 103'3 | 0'0 | 103'3 | ... | ... | -0.668217 |
| 0.261914 | ... | ... | 18'6 | 0'0 | 18'6 | 11700 | 111'3 | 0'0 | 111'3 | ... | ... | -0.687388 |
| 0.241997 | ... | ... | 17'1 | 0'0 | 17'1 | 11800 | 119'5 | 0'0 | 119'5 | ... | ... | -0.704788 |
| 0.223388 | ... | ... | 15'5 | 0'0 | 15'5 | 11900 | 128'0 | 0'0 | 128'0 | ... | ... | -0.720983 |
| 0.20607 | ... | ... | 14'2 | 0'0 | 14'2 | 12000 | 136'5 | 0'0 | 136'5 | ... | ... | -0.735321 |
| 0.190042 | ... | ... | 13'0 | 0'0 | 13'0 | 12100 | 145'2 | 0'0 | 145'2 | ... | ... | -0.749133 |
| 0.175314 | ... | ... | 11'7 | 0'0 | 11'7 | 12200 | 154'1 | 0'0 | 154'1 | ... | ... | -0.761067 |
| 0.162927 | ... | ... | 11'0 | 0'0 | 11'0 | 12300 | 163'0 | 0'0 | 163'0 | ... | ... | -0.772548 |
| 0.150894 | ... | ... | 10'1 | 0'0 | 10'1 | 12400 | 172'0 | 0'0 | 172'0 | ... | ... | -0.782886 |
| 0.139136 | ... | ... | 9'2 | 0'0 | 9'2 | 12500 | 181'1 | 0'0 | 181'1 | ... | ... | -0.792086 |
| 0.129824 | ... | ... | 8'5 | 0'0 | 8'5 | 12600 | 190'3 | 0'0 | 190'3 | ... | ... | -0.800161 |
| 0.119636 | ... | ... | 7'7 | 0'0 | 7'7 | 12700 | 199'5 | 0'0 | 199'5 | ... | ... | -0.807909 |
| 0.111958 | ... | ... | 7'3 | 0'0 | 7'3 | 12800 | 209'0 | 0'0 | 209'0 | ... | ... | -0.814573 |
| 0.104503 | ... | ... | 6'7 | 0'0 | 6'7 | 12900 | 218'4 | 0'0 | 218'4 | ... | ... | -0.820169 |
| 0.097233 | ... | ... | 6'3 | 0'0 | 6'3 | 13000 | 227'7 | 0'0 | 227'7 | ... | ... | -0.826313 |
| 0.090115 | ... | ... | 5'7 | 0'0 | 5'7 | 13100 | 237'4 | 0'0 | 237'4 | ... | ... | -0.830635 |
| 0.084377 | ... | ... | 5'4 | 0'0 | 5'4 | 13200 | 247'0 | 0'0 | 247'0 | ... | ... | -0.83555 |
| 0.078779 | ... | ... | 5'1 | 0'0 | 5'1 | 13300 | 256'5 | 0'0 | 256'5 | ... | ... | -0.83948 |
| 0.073295 | ... | ... | 4'6 | 0'0 | 4'6 | 13400 | 266'2 | 0'0 | 266'2 | ... | ... | -0.843242 |
| 0.069216 | ... | ... | 4'4 | 0'0 | 4'4 | 13500 | 276'0 | 0'0 | 276'0 | ... | ... | -0.846058 |
| 0.065246 | ... | ... | 4'2 | 0'0 | 4'2 | 13600 | 285'5 | 0'0 | 285'5 | ... | ... | -0.849525 |
| 0.057583 | ... | ... | 3'6 | 0'0 | 3'6 | 13800 | 305'1 | 0'0 | 305'1 | ... | ... | -0.854519 |
| 0.051569 | ... | ... | 3'3 | 0'0 | 3'3 | 14000 | 324'6 | 0'0 | 324'6 | ... | ... | -0.858333 |
| 0.045817 | ... | ... | 3'0 | 0'0 | 3'0 | 14200 | 344'4 | 0'0 | 344'4 | ... | ... | -0.861067 |
| 0.040268 | ... | ... | 2'5 | 0'0 | 2'5 | 14400 | 364'2 | 0'0 | 364'2 | ... | ... | -0.863539 |
| 0.036279 | ... | ... | 2'3 | 0'0 | 2'3 | 14600 | 384'1 | 0'0 | 384'1 | ... | ... | -0.865075 |
| 0.03244 | ... | ... | 2'1 | 0'0 | 2'1 | 14800 | 404'0 | 0'0 | 404'0 | ... | ... | -0.866444 |
| 0.030142 | ... | ... | 2'0 | 0'0 | 2'0 | 15000 | 424'0 | 0'0 | 424'0 | ... | ... | -0.866996 |
| 0.026536 | ... | ... | 1'6 | 0'0 | 1'6 | 15200 | 444'0 | 0'0 | 444'0 | ... | ... | -0.867451 |
| 0.024444 | ... | ... | 1'5 | 0'0 | 1'5 | 15400 | 464'0 | 0'0 | 464'0 | ... | ... | -0.867822 |
| 0.022432 | ... | ... | 1'4 | 0'0 | 1'4 | 15600 | 484'0 | 0'0 | 484'0 | ... | ... | -0.868118 |
| 0.020488 | ... | ... | 1'3 | 0'0 | 1'3 | 15800 | 504'0 | 0'0 | 504'0 | ... | ... | -0.868349 |
| 0.018601 | ... | ... | 1'2 | 0'0 | 1'2 | 16000 | 524'0 | 0'0 | 524'0 | ... | ... | -0.86852 |
| 0.016762 | ... | ... | 1'1 | 0'0 | 1'1 | 16200 | 544'0 | 0'0 | 544'0 | ... | ... | -0.868638 |
| 0.012687 | ... | ... | 0'7 | 0'0 | 0'7 | 17000 | 624'0 | 0'0 | 624'0 | ... | ... | -0.868681 |
| 0.008884 | ... | ... | 0'5 | 0'0 | 0'5 | 18000 | 724'0 | 0'0 | 724'0 | ... | ... | -0.868029 |
| 0.006879 | ... | ... | 0'4 | 0'0 | 0'4 | 19000 | 824'0 | 0'0 | 824'0 | ... | ... | -0.866858 |
| 0.005087 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 924'0 | 0'0 | 924'0 | ... | ... | -0.865339 |
| 0.003423 | ... | ... | 0'2 | 0'0 | 0'2 | 21000 | 1024'0 | 0'0 | 1024'0 | ... | ... | -0.863578 |
| 0.003252 | ... | ... | 0'2 | 0'0 | 0'2 | 22000 | 1124'0 | 0'0 | 1124'0 | ... | ... | -0.861647 |
| 0.003107 | ... | ... | 0'2 | 0'0 | 0'2 | 23000 | 1224'0 | 0'0 | 1224'0 | ... | ... | -0.859591 |
| 0.001651 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1324'0 | 0'0 | 1324'0 | ... | ... | -0.857444 |
| 0.001589 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1424'0 | 0'0 | 1424'0 | ... | ... | -0.855229 |
| 0.001534 | ... | ... | 0'1 | 0'0 | 0'1 | 26000 | 1524'0 | 0'0 | 1524'0 | ... | ... | -0.852964 |
| 0.001486 | ... | ... | 0'1 | 0'0 | 0'1 | 27000 | 1624'0 | 0'0 | 1624'0 | ... | ... | -0.850662 |
| 0.001442 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1724'0 | 0'0 | 1724'0 | ... | ... | -0.848333 |
| 0.001403 | ... | ... | 0'1 | 0'0 | 0'1 | 29000 | 1824'0 | 0'0 | 1824'0 | ... | ... | -0.845983 |
| 0.001367 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1924'0 | 0'0 | 1924'0 | ... | ... | -0.84362 |
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.