Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.93178 | ... | ... | 582'6 | 7'2 | 590'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00137 |
| 0.930599 | ... | ... | 562'6 | 7'2 | 570'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001438 |
| 0.929434 | ... | ... | 542'6 | 7'2 | 550'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00151 |
| 0.928286 | ... | ... | 522'6 | 7'2 | 530'0 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002804 |
| 0.927153 | ... | ... | 502'6 | 7'2 | 510'0 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002946 |
| 0.926034 | ... | ... | 482'6 | 7'2 | 490'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003098 |
| 0.924929 | ... | ... | 462'6 | 7'2 | 470'0 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00326 |
| 0.923838 | ... | ... | 442'6 | 7'2 | 450'0 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003434 |
| 0.922758 | ... | ... | 422'6 | 7'2 | 430'0 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005015 |
| 0.921691 | ... | ... | 402'6 | 7'2 | 410'0 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005293 |
| 0.920635 | ... | ... | 382'6 | 7'2 | 390'0 | 7000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005595 |
| 0.91959 | ... | ... | 362'6 | 7'2 | 370'0 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007431 |
| 0.918555 | ... | ... | 342'6 | 7'2 | 350'0 | 7400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00788 |
| 0.91753 | ... | ... | 322'6 | 7'2 | 330'0 | 7600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009955 |
| 0.916514 | ... | ... | 302'6 | 7'2 | 310'0 | 7800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012189 |
| 0.915508 | ... | ... | 282'6 | 7'2 | 290'0 | 8000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.014618 |
| 0.91451 | ... | ... | 262'6 | 7'2 | 270'0 | 8200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.017288 |
| 0.913521 | ... | ... | 242'6 | 7'2 | 250'0 | 8400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.021877 |
| 0.91303 | ... | ... | 232'6 | 7'2 | 240'0 | 8500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.024322 |
| 0.91254 | ... | ... | 222'6 | 7'2 | 230'0 | 8600 | 1'4 | -0'1 | 1'5 | ... | ... | -0.026888 |
| 0.91108 | ... | ... | 212'7 | 7'2 | 220'1 | 8700 | 1'6 | -0'1 | 1'7 | ... | ... | -0.031186 |
| 0.909524 | ... | ... | 203'0 | 7'2 | 210'2 | 8800 | 2'0 | -0'1 | 2'1 | ... | ... | -0.035626 |
| 0.906814 | ... | ... | 193'2 | 7'2 | 200'4 | 8900 | 2'2 | -0'1 | 2'3 | ... | ... | -0.040247 |
| 0.903899 | ... | ... | 183'5 | 7'1 | 190'6 | 9000 | 2'6 | -0'1 | 2'7 | ... | ... | -0.048067 |
| 0.899652 | ... | ... | 174'1 | 7'0 | 181'1 | 9100 | 3'1 | -0'2 | 3'3 | ... | ... | -0.054601 |
| 0.892872 | ... | ... | 164'5 | 7'1 | 171'6 | 9200 | 3'6 | -0'1 | 3'7 | ... | ... | -0.064199 |
| 0.885684 | ... | ... | 155'3 | 7'0 | 162'3 | 9300 | 4'4 | -0'1 | 4'5 | 4'3 | 4'3 | -0.07531 |
| 0.875875 | ... | ... | 146'3 | 6'7 | 153'2 | 9400 | 5'3 | -0'2 | 5'5 | 5'2 | 5'2 | -0.08787 |
| 0.863506 | ... | ... | 137'4 | 6'7 | 144'3 | 9500 | 6'3 | -0'3 | 6'6 | 6'4 | 6'2 | -0.101834 |
| 0.848712 | ... | ... | 129'0 | 6'6 | 135'6 | 9600 | 7'5 | -0'4 | 8'1 | ... | ... | -0.118238 |
| 0.832571 | ... | ... | 120'6 | 6'4 | 127'2 | 9700 | 9'1 | -0'5 | 9'6 | ... | ... | -0.136831 |
| 0.813395 | ... | ... | 112'7 | 6'2 | 119'1 | 9800 | 11'0 | -0'6 | 11'6 | ... | ... | -0.158255 |
| 0.791592 | ... | ... | 105'2 | 6'1 | 111'3 | 9900 | 13'0 | -1'1 | 14'1 | ... | ... | -0.180455 |
| 0.767584 | ... | ... | 98'0 | 6'0 | 104'0 | 10000 | 15'4 | -1'2 | 16'6 | 15'4 | 15'4 | -0.205596 |
| 0.741785 | ... | ... | 91'2 | 5'6 | 97'0 | 10100 | 18'3 | -1'3 | 19'6 | ... | ... | -0.232364 |
| 0.714589 | ... | ... | 84'6 | 5'5 | 90'3 | 10200 | 21'5 | -1'4 | 23'1 | 21'4 | 21'4 | -0.260359 |
| 0.686761 | ... | ... | 78'5 | 5'3 | 84'0 | 10300 | 25'1 | -1'6 | 26'7 | 25'0 | 25'0 | -0.288814 |
| 0.657764 | ... | ... | 73'0 | 5'1 | 78'1 | 10400 | 29'0 | -2'0 | 31'0 | 28'4 | 27'3 | -0.317968 |
| 0.628638 | 74'7 | 70'4 | 67'4 | 5'0 | 72'4 | 10500 | 33'2 | -2'1 | 35'3 | 31'0 | 30'4 | -0.347497 |
| 0.599297 | 66'6 | 66'6 | 62'4 | 4'6 | 67'2 | 10600 | 37'6 | -2'3 | 40'1 | 38'2 | 35'4 | -0.376937 |
| 0.570121 | 61'5 | 61'5 | 57'6 | 4'4 | 62'2 | 10700 | 42'5 | -2'4 | 45'1 | ... | ... | -0.406308 |
| 0.541181 | 57'6 | 57'6 | 53'2 | 4'2 | 57'4 | 10800 | 47'6 | -2'6 | 50'4 | 48'0 | 46'0 | -0.435311 |
| 0.512615 | 56'4 | 56'4 | 49'0 | 4'1 | 53'1 | 10900 | 53'1 | -3'0 | 56'1 | ... | ... | -0.463876 |
| 0.484581 | 52'1 | 48'2 | 45'1 | 3'7 | 49'0 | 11000 | 58'7 | -3'1 | 62'0 | 60'0 | 60'0 | -0.491802 |
| 0.457353 | 46'2 | 46'2 | 41'4 | 3'6 | 45'2 | 11100 | 64'7 | -3'3 | 68'2 | ... | ... | -0.518997 |
| 0.430958 | 43'1 | 41'1 | 38'1 | 3'5 | 41'6 | 11200 | 71'1 | -3'5 | 74'6 | ... | ... | -0.545375 |
| 0.40549 | ... | ... | 35'1 | 3'3 | 38'4 | 11300 | 77'6 | -3'6 | 81'4 | ... | ... | -0.570538 |
| 0.381051 | 37'2 | 32'0 | 32'2 | 3'2 | 35'4 | 11400 | 84'5 | -3'7 | 88'4 | ... | ... | -0.59458 |
| 0.357331 | 30'0 | 30'0 | 29'5 | 3'0 | 32'5 | 11500 | 91'5 | -4'1 | 95'6 | ... | ... | -0.617809 |
| 0.335218 | 32'3 | 29'3 | 27'3 | 2'6 | 30'1 | 11600 | 98'7 | -4'3 | 103'2 | 95'3 | 95'3 | -0.639814 |
| 0.313953 | ... | ... | 25'1 | 2'5 | 27'6 | 11700 | 106'3 | -4'4 | 110'7 | ... | ... | -0.660483 |
| 0.29407 | ... | ... | 23'2 | 2'3 | 25'5 | 11800 | 114'0 | -4'6 | 118'6 | ... | ... | -0.68025 |
| 0.275089 | 23'0 | 23'0 | 21'3 | 2'2 | 23'5 | 11900 | 121'7 | -4'7 | 126'6 | ... | ... | -0.69854 |
| 0.257648 | 23'3 | 21'6 | 19'6 | 2'1 | 21'7 | 12000 | 130'0 | -5'0 | 135'0 | ... | ... | -0.71524 |
| 0.241188 | ... | ... | 18'2 | 2'0 | 20'2 | 12100 | 138'2 | -5'1 | 143'3 | ... | ... | -0.730905 |
| 0.225717 | ... | ... | 17'0 | 1'6 | 18'6 | 12200 | 146'5 | -5'2 | 151'7 | ... | ... | -0.745532 |
| 0.211247 | ... | ... | 15'6 | 1'5 | 17'3 | 12300 | 155'1 | -5'4 | 160'5 | ... | ... | -0.759117 |
| 0.197798 | ... | ... | 14'5 | 1'4 | 16'1 | 12400 | 163'6 | -5'5 | 169'3 | ... | ... | -0.771647 |
| 0.186202 | 15'0 | 14'4 | 13'5 | 1'4 | 15'1 | 12500 | 172'4 | -5'6 | 178'2 | ... | ... | -0.783111 |
| 0.174888 | ... | ... | 12'5 | 1'4 | 14'1 | 12600 | 181'3 | -5'7 | 187'2 | ... | ... | -0.793498 |
| 0.163797 | ... | ... | 11'7 | 1'2 | 13'1 | 12700 | 190'3 | -5'7 | 196'2 | ... | ... | -0.802796 |
| 0.154656 | ... | ... | 11'1 | 1'2 | 12'3 | 12800 | 199'4 | -5'7 | 205'3 | ... | ... | -0.810999 |
| 0.144835 | ... | ... | 10'3 | 1'1 | 11'4 | 12900 | 208'5 | -6'0 | 214'5 | ... | ... | -0.818937 |
| 0.137015 | 10'5 | 10'5 | 9'6 | 1'1 | 10'7 | 13000 | 217'6 | -6'1 | 223'7 | ... | ... | -0.826644 |
| 0.129389 | ... | ... | 9'2 | 1'0 | 10'2 | 13100 | 227'0 | -6'2 | 233'2 | ... | ... | -0.833288 |
| 0.121926 | ... | ... | 8'5 | 1'0 | 9'5 | 13200 | 236'3 | -6'2 | 242'5 | ... | ... | -0.838869 |
| 0.114599 | ... | ... | 8'2 | 0'6 | 9'0 | 13300 | 245'6 | -6'3 | 252'1 | ... | ... | -0.844255 |
| 0.108384 | ... | ... | 7'6 | 0'6 | 8'4 | 13400 | 255'2 | -6'3 | 261'5 | ... | ... | -0.848599 |
| 0.103304 | ... | ... | 7'3 | 0'6 | 8'1 | 13500 | 264'5 | -6'4 | 271'1 | ... | ... | -0.853647 |
| 0.097337 | ... | ... | 7'0 | 0'5 | 7'5 | 13600 | 274'1 | -6'5 | 280'6 | ... | ... | -0.857678 |
| 0.087759 | 6'7 | 6'7 | 6'2 | 0'5 | 6'7 | 13800 | 293'3 | -6'5 | 300'0 | ... | ... | -0.863599 |
| 0.079608 | 6'4 | 6'4 | 5'5 | 0'5 | 6'2 | 14000 | 312'5 | -6'6 | 319'3 | ... | ... | -0.869069 |
| 0.071775 | ... | ... | 5'1 | 0'4 | 5'5 | 14200 | 332'0 | -6'7 | 338'7 | ... | ... | -0.873305 |
| 0.065289 | ... | ... | 4'5 | 0'4 | 5'1 | 14400 | 351'4 | -6'7 | 358'3 | ... | ... | -0.876392 |
| 0.05903 | ... | ... | 4'2 | 0'3 | 4'5 | 14600 | 371'0 | -7'0 | 378'0 | ... | ... | -0.879229 |
| 0.054075 | ... | ... | 3'7 | 0'3 | 4'2 | 14800 | 390'6 | -7'0 | 397'6 | ... | ... | -0.880256 |
| 0.049291 | ... | ... | 3'5 | 0'2 | 3'7 | 15000 | 410'3 | -7'1 | 417'4 | ... | ... | -0.881931 |
| 0.044645 | ... | ... | 3'2 | 0'2 | 3'4 | 15200 | 430'2 | -7'1 | 437'3 | ... | ... | -0.881955 |
| 0.04127 | ... | ... | 3'0 | 0'2 | 3'2 | 15400 | 450'1 | -7'1 | 457'2 | ... | ... | -0.881926 |
| 0.038007 | ... | ... | 2'6 | 0'2 | 3'0 | 15600 | 470'0 | -7'2 | 477'2 | ... | ... | -0.881852 |
| 0.034836 | ... | ... | 2'4 | 0'2 | 2'6 | 15800 | 490'0 | -7'2 | 497'2 | ... | ... | -0.881051 |
| 0.031743 | 2'6 | 2'6 | 2'3 | 0'1 | 2'4 | 16000 | 510'0 | -7'2 | 517'2 | ... | ... | -0.880254 |
| 0.029905 | ... | ... | 2'1 | 0'2 | 2'3 | 16200 | 530'0 | -7'2 | 537'2 | ... | ... | -0.879459 |
| 0.02694 | ... | ... | 2'0 | 0'1 | 2'1 | 16400 | 550'0 | -7'2 | 557'2 | ... | ... | -0.878668 |
| 0.021932 | ... | ... | 1'5 | 0'1 | 1'6 | 17000 | 610'0 | -7'2 | 617'2 | ... | ... | -0.876311 |
| 0.015516 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 18000 | 710'0 | -7'2 | 717'2 | ... | ... | -0.87244 |
| 0.010863 | ... | ... | 0'7 | 0'0 | 0'7 | 19000 | 810'0 | -7'2 | 817'2 | ... | ... | -0.868635 |
| 0.007761 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 910'0 | -7'2 | 917'2 | ... | ... | -0.864891 |
| 0.001365 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1910'0 | -7'2 | 1917'2 | ... | ... | -0.830042 |
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.