Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.933731 | ... | ... | 590'0 | 0'0 | 590'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001368 |
| 0.932683 | ... | ... | 570'0 | 0'0 | 570'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001436 |
| 0.931662 | ... | ... | 550'0 | 0'0 | 550'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001507 |
| 0.930667 | ... | ... | 530'0 | 0'0 | 530'0 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002798 |
| 0.929699 | ... | ... | 510'0 | 0'0 | 510'0 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00294 |
| 0.928758 | ... | ... | 490'0 | 0'0 | 490'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003091 |
| 0.927845 | ... | ... | 470'0 | 0'0 | 470'0 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003253 |
| 0.926961 | ... | ... | 450'0 | 0'0 | 450'0 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003427 |
| 0.926109 | ... | ... | 430'0 | 0'0 | 430'0 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005003 |
| 0.92529 | ... | ... | 410'0 | 0'0 | 410'0 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00528 |
| 0.924508 | ... | ... | 390'0 | 0'0 | 390'0 | 7000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005581 |
| 0.923766 | ... | ... | 370'0 | 0'0 | 370'0 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007412 |
| 0.923069 | ... | ... | 350'0 | 0'0 | 350'0 | 7400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007858 |
| 0.922423 | ... | ... | 330'0 | 0'0 | 330'0 | 7600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009927 |
| 0.921836 | ... | ... | 310'0 | 0'0 | 310'0 | 7800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012153 |
| 0.921319 | ... | ... | 290'0 | 0'0 | 290'0 | 8000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.014573 |
| 0.920884 | ... | ... | 270'0 | 0'0 | 270'0 | 8200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.017231 |
| 0.92055 | ... | ... | 250'0 | 0'0 | 250'0 | 8400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.021801 |
| 0.920429 | ... | ... | 240'0 | 0'0 | 240'0 | 8500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.024236 |
| 0.920343 | ... | ... | 230'0 | 0'0 | 230'0 | 8600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.02679 |
| 0.919223 | ... | ... | 220'1 | 0'0 | 220'1 | 8700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.031069 |
| 0.918032 | ... | ... | 210'2 | 0'0 | 210'2 | 8800 | 2'0 | 0'0 | 2'0 | ... | ... | -0.035489 |
| 0.915603 | ... | ... | 200'4 | 0'0 | 200'4 | 8900 | 2'2 | 0'0 | 2'2 | ... | ... | -0.040087 |
| 0.912987 | ... | ... | 190'6 | 0'0 | 190'6 | 9000 | 2'6 | 0'0 | 2'6 | ... | ... | -0.047871 |
| 0.90894 | ... | ... | 181'1 | 0'0 | 181'1 | 9100 | 3'1 | 0'0 | 3'1 | ... | ... | -0.054371 |
| 0.902147 | ... | ... | 171'6 | 0'0 | 171'6 | 9200 | 3'6 | 0'0 | 3'6 | ... | ... | -0.063921 |
| 0.894968 | ... | ... | 162'3 | 0'0 | 162'3 | 9300 | 4'4 | 0'0 | 4'4 | ... | ... | -0.074975 |
| 0.884987 | ... | ... | 153'2 | 0'0 | 153'2 | 9400 | 5'3 | 0'0 | 5'3 | ... | ... | -0.087468 |
| 0.872309 | ... | ... | 144'3 | 0'0 | 144'3 | 9500 | 6'3 | 0'0 | 6'3 | ... | ... | -0.101354 |
| 0.857112 | ... | ... | 135'6 | 0'0 | 135'6 | 9600 | 7'5 | 0'0 | 7'5 | ... | ... | -0.117664 |
| 0.840578 | ... | ... | 127'2 | 0'0 | 127'2 | 9700 | 9'1 | 0'0 | 9'1 | ... | ... | -0.136149 |
| 0.820912 | ... | ... | 119'1 | 0'0 | 119'1 | 9800 | 11'0 | 0'0 | 11'0 | ... | ... | -0.157445 |
| 0.798564 | ... | ... | 111'3 | 0'0 | 111'3 | 9900 | 13'0 | 0'0 | 13'0 | ... | ... | -0.179506 |
| 0.773997 | ... | ... | 104'0 | 0'0 | 104'0 | 10000 | 15'4 | 0'0 | 15'4 | ... | ... | -0.204488 |
| 0.747648 | ... | ... | 97'0 | 0'0 | 97'0 | 10100 | 18'3 | 0'0 | 18'3 | ... | ... | -0.231083 |
| 0.719925 | ... | ... | 90'3 | 0'0 | 90'3 | 10200 | 21'5 | 0'0 | 21'5 | ... | ... | -0.258893 |
| 0.691621 | ... | ... | 84'0 | 0'0 | 84'0 | 10300 | 25'1 | 0'0 | 25'1 | ... | ... | -0.287151 |
| 0.662156 | ... | ... | 78'1 | 0'0 | 78'1 | 10400 | 29'0 | 0'0 | 29'0 | ... | ... | -0.316096 |
| 0.632613 | ... | ... | 72'4 | 0'0 | 72'4 | 10500 | 33'2 | 0'0 | 33'2 | ... | ... | -0.345408 |
| 0.602885 | ... | ... | 67'2 | 0'0 | 67'2 | 10600 | 37'1 | -0'5 | 37'6 | 37'1 | 37'1 | -0.373802 |
| 0.573362 | ... | ... | 62'2 | 0'0 | 62'2 | 10700 | 42'5 | 0'0 | 42'5 | ... | ... | -0.403761 |
| 0.54411 | ... | ... | 57'4 | 0'0 | 57'4 | 10800 | 47'6 | 0'0 | 47'6 | ... | ... | -0.432524 |
| 0.515254 | ... | ... | 53'1 | 0'0 | 53'1 | 10900 | 53'2 | 0'1 | 53'1 | 53'2 | 53'2 | -0.460791 |
| 0.48696 | ... | ... | 49'0 | 0'0 | 49'0 | 11000 | 58'7 | 0'0 | 58'7 | ... | ... | -0.48852 |
| 0.459491 | ... | ... | 45'2 | 0'0 | 45'2 | 11100 | 64'7 | 0'0 | 64'7 | ... | ... | -0.515464 |
| 0.43288 | ... | ... | 41'6 | 0'0 | 41'6 | 11200 | 71'1 | 0'0 | 71'1 | ... | ... | -0.541588 |
| 0.407217 | ... | ... | 38'4 | 0'0 | 38'4 | 11300 | 77'6 | 0'0 | 77'6 | ... | ... | -0.566507 |
| 0.382601 | ... | ... | 35'4 | 0'0 | 35'4 | 11400 | 84'5 | 0'0 | 84'5 | ... | ... | -0.59031 |
| 0.356641 | 32'0 | 32'0 | 32'5 | -0'5 | 32'0 | 11500 | 91'5 | 0'0 | 91'5 | ... | ... | -0.613292 |
| 0.33413 | 29'4 | 29'4 | 30'1 | -0'5 | 29'4 | 11600 | 98'7 | 0'0 | 98'7 | ... | ... | -0.635058 |
| 0.315075 | ... | ... | 27'6 | 0'0 | 27'6 | 11700 | 106'3 | 0'0 | 106'3 | ... | ... | -0.655499 |
| 0.295077 | ... | ... | 25'5 | 0'0 | 25'5 | 11800 | 114'0 | 0'0 | 114'0 | ... | ... | -0.675036 |
| 0.275993 | ... | ... | 23'5 | 0'0 | 23'5 | 11900 | 121'7 | 0'0 | 121'7 | ... | ... | -0.693116 |
| 0.258461 | ... | ... | 21'7 | 0'0 | 21'7 | 12000 | 130'0 | 0'0 | 130'0 | ... | ... | -0.709629 |
| 0.241919 | ... | ... | 20'2 | 0'0 | 20'2 | 12100 | 138'2 | 0'0 | 138'2 | ... | ... | -0.725114 |
| 0.226374 | ... | ... | 18'6 | 0'0 | 18'6 | 12200 | 146'5 | 0'0 | 146'5 | ... | ... | -0.739571 |
| 0.211839 | ... | ... | 17'3 | 0'0 | 17'3 | 12300 | 155'1 | 0'0 | 155'1 | ... | ... | -0.752996 |
| 0.198331 | ... | ... | 16'1 | 0'0 | 16'1 | 12400 | 163'6 | 0'0 | 163'6 | ... | ... | -0.765381 |
| 0.186685 | ... | ... | 15'1 | 0'0 | 15'1 | 12500 | 172'4 | 0'0 | 172'4 | ... | ... | -0.776717 |
| 0.175324 | ... | ... | 14'1 | 0'0 | 14'1 | 12600 | 181'3 | 0'0 | 181'3 | ... | ... | -0.786994 |
| 0.164192 | ... | ... | 13'1 | 0'0 | 13'1 | 12700 | 190'3 | 0'0 | 190'3 | ... | ... | -0.796206 |
| 0.155014 | ... | ... | 12'3 | 0'0 | 12'3 | 12800 | 199'4 | 0'0 | 199'4 | ... | ... | -0.804348 |
| 0.145159 | ... | ... | 11'4 | 0'0 | 11'4 | 12900 | 208'5 | 0'0 | 208'5 | ... | ... | -0.812218 |
| 0.137311 | ... | ... | 10'7 | 0'0 | 10'7 | 13000 | 217'6 | 0'0 | 217'6 | ... | ... | -0.81985 |
| 0.129658 | ... | ... | 10'2 | 0'0 | 10'2 | 13100 | 227'0 | 0'0 | 227'0 | ... | ... | -0.82645 |
| 0.122171 | ... | ... | 9'5 | 0'0 | 9'5 | 13200 | 236'3 | 0'0 | 236'3 | ... | ... | -0.832017 |
| 0.114823 | ... | ... | 9'0 | 0'0 | 9'0 | 13300 | 245'6 | 0'0 | 245'6 | ... | ... | -0.837387 |
| 0.108589 | ... | ... | 8'4 | 0'0 | 8'4 | 13400 | 255'2 | 0'0 | 255'2 | ... | ... | -0.841746 |
| 0.103492 | ... | ... | 8'1 | 0'0 | 8'1 | 13500 | 264'5 | 0'0 | 264'5 | ... | ... | -0.84677 |
| 0.097508 | ... | ... | 7'5 | 0'0 | 7'5 | 13600 | 274'1 | 0'0 | 274'1 | ... | ... | -0.85081 |
| 0.087904 | ... | ... | 6'7 | 0'0 | 6'7 | 13800 | 293'3 | 0'0 | 293'3 | ... | ... | -0.856821 |
| 0.079731 | ... | ... | 6'2 | 0'0 | 6'2 | 14000 | 312'5 | 0'0 | 312'5 | ... | ... | -0.862369 |
| 0.071881 | ... | ... | 5'5 | 0'0 | 5'5 | 14200 | 332'0 | 0'0 | 332'0 | ... | ... | -0.866711 |
| 0.065379 | ... | ... | 5'1 | 0'0 | 5'1 | 14400 | 351'4 | 0'0 | 351'4 | ... | ... | -0.869932 |
| 0.059107 | ... | ... | 4'5 | 0'0 | 4'5 | 14600 | 371'0 | 0'0 | 371'0 | ... | ... | -0.872892 |
| 0.054142 | ... | ... | 4'2 | 0'0 | 4'2 | 14800 | 390'6 | 0'0 | 390'6 | ... | ... | -0.874101 |
| 0.049349 | ... | ... | 3'7 | 0'0 | 3'7 | 15000 | 410'3 | 0'0 | 410'3 | ... | ... | -0.875913 |
| 0.044694 | ... | ... | 3'4 | 0'0 | 3'4 | 15200 | 430'2 | 0'0 | 430'2 | ... | ... | -0.876124 |
| 0.041314 | ... | ... | 3'2 | 0'0 | 3'2 | 15400 | 450'1 | 0'0 | 450'1 | ... | ... | -0.876269 |
| 0.038044 | ... | ... | 3'0 | 0'0 | 3'0 | 15600 | 470'0 | 0'0 | 470'0 | ... | ... | -0.876355 |
| 0.034869 | ... | ... | 2'6 | 0'0 | 2'6 | 15800 | 490'0 | 0'0 | 490'0 | ... | ... | -0.875728 |
| 0.031772 | ... | ... | 2'4 | 0'0 | 2'4 | 16000 | 510'0 | 0'0 | 510'0 | ... | ... | -0.87509 |
| 0.02993 | ... | ... | 2'3 | 0'0 | 2'3 | 16200 | 530'0 | 0'0 | 530'0 | ... | ... | -0.874444 |
| 0.026962 | ... | ... | 2'1 | 0'0 | 2'1 | 16400 | 550'0 | 0'0 | 550'0 | ... | ... | -0.873791 |
| 0.021947 | ... | ... | 1'6 | 0'0 | 1'6 | 17000 | 610'0 | 0'0 | 610'0 | ... | ... | -0.871797 |
| 0.015524 | ... | ... | 1'2 | 0'0 | 1'2 | 18000 | 710'0 | 0'0 | 710'0 | ... | ... | -0.868398 |
| 0.010868 | ... | ... | 0'7 | 0'0 | 0'7 | 19000 | 810'0 | 0'0 | 810'0 | ... | ... | -0.864953 |
| 0.007764 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 910'0 | 0'0 | 910'0 | ... | ... | -0.861493 |
| 0.001365 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1910'0 | 0'0 | 1910'0 | ... | ... | -0.827911 |
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.