Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.922616 | ... | ... | 614'6 | 0'0 | 614'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001313 |
| 0.921138 | ... | ... | 594'6 | 0'0 | 594'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001376 |
| 0.919667 | ... | ... | 574'6 | 0'0 | 574'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001444 |
| 0.918202 | ... | ... | 554'6 | 0'0 | 554'6 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002678 |
| 0.916739 | ... | ... | 534'6 | 0'0 | 534'6 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00281 |
| 0.915276 | ... | ... | 514'6 | 0'0 | 514'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00295 |
| 0.91381 | ... | ... | 494'6 | 0'0 | 494'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0031 |
| 0.912339 | ... | ... | 474'6 | 0'0 | 474'6 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004518 |
| 0.910858 | ... | ... | 454'6 | 0'0 | 454'6 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004754 |
| 0.909364 | ... | ... | 434'6 | 0'0 | 434'6 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005008 |
| 0.907854 | ... | ... | 414'6 | 0'0 | 414'6 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006631 |
| 0.906321 | ... | ... | 394'6 | 0'0 | 394'6 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007002 |
| 0.90476 | ... | ... | 374'6 | 0'0 | 374'6 | 7400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008812 |
| 0.903165 | ... | ... | 354'6 | 0'0 | 354'6 | 7600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01074 |
| 0.901526 | ... | ... | 334'6 | 0'0 | 334'6 | 7800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011396 |
| 0.899834 | ... | ... | 314'6 | 0'0 | 314'6 | 8000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.015066 |
| 0.898075 | ... | ... | 294'6 | 0'0 | 294'6 | 8200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.017528 |
| 0.896233 | ... | ... | 274'6 | 0'0 | 274'6 | 8400 | 1'3 | 0'0 | 1'3 | ... | ... | -0.021705 |
| 0.895275 | ... | ... | 264'6 | 0'0 | 264'6 | 8500 | 1'4 | 0'0 | 1'4 | ... | ... | -0.023922 |
| 0.894288 | ... | ... | 254'6 | 0'0 | 254'6 | 8600 | 1'6 | 0'0 | 1'6 | ... | ... | -0.027668 |
| 0.893268 | ... | ... | 244'6 | 0'0 | 244'6 | 8700 | 2'0 | 0'0 | 2'0 | ... | ... | -0.03151 |
| 0.89147 | ... | ... | 234'7 | 0'0 | 234'7 | 8800 | 2'2 | 0'0 | 2'2 | ... | ... | -0.035476 |
| 0.889565 | ... | ... | 225'0 | 0'0 | 225'0 | 8900 | 2'4 | 0'0 | 2'4 | ... | ... | -0.039592 |
| 0.886747 | ... | ... | 215'2 | 0'0 | 215'2 | 9000 | 2'7 | 0'0 | 2'7 | ... | ... | -0.045219 |
| 0.882926 | ... | ... | 205'5 | 0'0 | 205'5 | 9100 | 3'3 | 0'0 | 3'3 | ... | ... | -0.052305 |
| 0.878025 | ... | ... | 196'1 | 0'0 | 196'1 | 9200 | 3'7 | 0'0 | 3'7 | ... | ... | -0.059553 |
| 0.872805 | ... | ... | 186'5 | 0'0 | 186'5 | 9300 | 4'4 | 0'0 | 4'4 | ... | ... | -0.068224 |
| 0.865566 | ... | ... | 177'3 | 0'0 | 177'3 | 9400 | 5'2 | 0'0 | 5'2 | ... | ... | -0.078261 |
| 0.857092 | ... | ... | 168'2 | 0'0 | 168'2 | 9500 | 6'1 | 0'0 | 6'1 | ... | ... | -0.089613 |
| 0.846559 | ... | ... | 159'3 | 0'0 | 159'3 | 9600 | 7'2 | 0'0 | 7'2 | ... | ... | -0.103249 |
| 0.834028 | ... | ... | 150'6 | 0'0 | 150'6 | 9700 | 8'4 | 0'0 | 8'4 | ... | ... | -0.117995 |
| 0.819599 | ... | ... | 142'3 | 0'0 | 142'3 | 9800 | 10'0 | 0'0 | 10'0 | ... | ... | -0.134705 |
| 0.803399 | ... | ... | 134'2 | 0'0 | 134'2 | 9900 | 11'6 | 0'0 | 11'6 | ... | ... | -0.153167 |
| 0.78557 | ... | ... | 126'3 | 0'0 | 126'3 | 10000 | 13'6 | 0'0 | 13'6 | ... | ... | -0.173185 |
| 0.766252 | ... | ... | 118'6 | 0'0 | 118'6 | 10100 | 16'1 | 0'0 | 16'1 | ... | ... | -0.195218 |
| 0.745084 | ... | ... | 111'4 | 0'0 | 111'4 | 10200 | 18'5 | 0'0 | 18'5 | ... | ... | -0.217745 |
| 0.722384 | ... | ... | 104'5 | 0'0 | 104'5 | 10300 | 21'4 | 0'0 | 21'4 | ... | ... | -0.241831 |
| 0.699223 | ... | ... | 97'7 | 0'0 | 97'7 | 10400 | 24'6 | 0'0 | 24'6 | ... | ... | -0.267122 |
| 0.67459 | ... | ... | 91'5 | 0'0 | 91'5 | 10500 | 28'1 | 0'0 | 28'1 | ... | ... | -0.292592 |
| 0.64973 | ... | ... | 85'4 | 0'0 | 85'4 | 10600 | 31'7 | 0'0 | 31'7 | ... | ... | -0.318902 |
| 0.624184 | ... | ... | 79'6 | 0'0 | 79'6 | 10700 | 36'0 | 0'0 | 36'0 | ... | ... | -0.345744 |
| 0.598234 | ... | ... | 74'3 | 0'0 | 74'3 | 10800 | 40'3 | 0'0 | 40'3 | ... | ... | -0.37268 |
| 0.572231 | ... | ... | 69'2 | 0'0 | 69'2 | 10900 | 45'0 | 0'0 | 45'0 | ... | ... | -0.399619 |
| 0.546273 | ... | ... | 64'3 | 0'0 | 64'3 | 11000 | 49'7 | 0'0 | 49'7 | ... | ... | -0.426469 |
| 0.520455 | ... | ... | 59'6 | 0'0 | 59'6 | 11100 | 55'0 | -0'1 | 55'1 | 55'0 | 55'0 | -0.453139 |
| 0.494971 | ... | ... | 55'4 | 0'0 | 55'4 | 11200 | 60'5 | 0'0 | 60'5 | ... | ... | -0.479339 |
| 0.469786 | ... | ... | 51'3 | 0'0 | 51'3 | 11300 | 66'3 | 0'0 | 66'3 | ... | ... | -0.50509 |
| 0.445244 | ... | ... | 47'5 | 0'0 | 47'5 | 11400 | 72'3 | 0'0 | 72'3 | ... | ... | -0.530255 |
| 0.421104 | ... | ... | 44'0 | 0'0 | 44'0 | 11500 | 78'4 | 0'0 | 78'4 | ... | ... | -0.554993 |
| 0.397922 | ... | ... | 40'6 | 0'0 | 40'6 | 11600 | 85'0 | 0'0 | 85'0 | ... | ... | -0.578726 |
| 0.375263 | ... | ... | 37'5 | 0'0 | 37'5 | 11700 | 91'6 | 0'0 | 91'6 | ... | ... | -0.601553 |
| 0.353491 | ... | ... | 34'6 | 0'0 | 34'6 | 11800 | 98'5 | 0'0 | 98'5 | ... | ... | -0.62377 |
| 0.332727 | ... | ... | 32'1 | 0'0 | 32'1 | 11900 | 105'7 | 0'0 | 105'7 | ... | ... | -0.644487 |
| 0.31309 | ... | ... | 29'6 | 0'0 | 29'6 | 12000 | 113'2 | 0'0 | 113'2 | ... | ... | -0.66445 |
| 0.294178 | ... | ... | 27'4 | 0'0 | 27'4 | 12100 | 120'7 | 0'0 | 120'7 | ... | ... | -0.683126 |
| 0.276552 | ... | ... | 25'4 | 0'0 | 25'4 | 12200 | 128'5 | 0'0 | 128'5 | ... | ... | -0.700977 |
| 0.259737 | ... | ... | 23'5 | 0'0 | 23'5 | 12300 | 136'5 | 0'0 | 136'5 | ... | ... | -0.717379 |
| 0.244375 | ... | ... | 22'0 | 0'0 | 22'0 | 12400 | 144'6 | 0'0 | 144'6 | ... | ... | -0.732868 |
| 0.229254 | ... | ... | 20'3 | 0'0 | 20'3 | 12500 | 153'0 | 0'0 | 153'0 | ... | ... | -0.747431 |
| 0.214991 | ... | ... | 18'7 | 0'0 | 18'7 | 12600 | 161'3 | 0'0 | 161'3 | ... | ... | -0.761051 |
| 0.20234 | ... | ... | 17'5 | 0'0 | 17'5 | 12700 | 170'0 | 0'0 | 170'0 | ... | ... | -0.772967 |
| 0.189901 | ... | ... | 16'3 | 0'0 | 16'3 | 12800 | 178'5 | 0'0 | 178'5 | ... | ... | -0.784611 |
| 0.178401 | ... | ... | 15'2 | 0'0 | 15'2 | 12900 | 187'3 | 0'0 | 187'3 | ... | ... | -0.795251 |
| 0.16787 | ... | ... | 14'2 | 0'0 | 14'2 | 13000 | 196'2 | 0'0 | 196'2 | ... | ... | -0.804864 |
| 0.158337 | ... | ... | 13'3 | 0'0 | 13'3 | 13100 | 205'1 | 0'0 | 205'1 | ... | ... | -0.814258 |
| 0.148976 | ... | ... | 12'4 | 0'0 | 12'4 | 13200 | 214'2 | 0'0 | 214'2 | ... | ... | -0.82178 |
| 0.140628 | ... | ... | 11'6 | 0'0 | 11'6 | 13300 | 223'3 | 0'0 | 223'3 | ... | ... | -0.829085 |
| 0.132428 | ... | ... | 11'0 | 0'0 | 11'0 | 13400 | 232'4 | 0'0 | 232'4 | ... | ... | -0.8362 |
| 0.12526 | ... | ... | 10'3 | 0'0 | 10'3 | 13500 | 241'6 | 0'0 | 241'6 | ... | ... | -0.842269 |
| 0.118225 | ... | ... | 9'6 | 0'0 | 9'6 | 13600 | 251'1 | 0'0 | 251'1 | ... | ... | -0.847288 |
| 0.106386 | ... | ... | 8'6 | 0'0 | 8'6 | 13800 | 270'0 | 0'0 | 270'0 | ... | ... | -0.855962 |
| 0.094968 | ... | ... | 7'6 | 0'0 | 7'6 | 14000 | 289'0 | 0'0 | 289'0 | ... | ... | -0.863193 |
| 0.085876 | ... | ... | 7'0 | 0'0 | 7'0 | 14200 | 308'1 | 0'0 | 308'1 | ... | ... | -0.869073 |
| 0.078122 | ... | ... | 6'3 | 0'0 | 6'3 | 14400 | 327'3 | 0'0 | 327'3 | ... | ... | -0.873686 |
| 0.070646 | ... | ... | 5'6 | 0'0 | 5'6 | 14600 | 346'7 | 0'0 | 346'7 | ... | ... | -0.876265 |
| 0.064446 | ... | ... | 5'2 | 0'0 | 5'2 | 14800 | 366'3 | 0'0 | 366'3 | ... | ... | -0.878613 |
| 0.059516 | ... | ... | 4'7 | 0'0 | 4'7 | 15000 | 386'0 | 0'0 | 386'0 | ... | ... | -0.879951 |
| 0.054774 | ... | ... | 4'4 | 0'0 | 4'4 | 15200 | 405'6 | 0'0 | 405'6 | ... | ... | -0.880366 |
| 0.050187 | ... | ... | 4'1 | 0'0 | 4'1 | 15400 | 425'4 | 0'0 | 425'4 | ... | ... | -0.880701 |
| 0.046821 | ... | ... | 3'7 | 0'0 | 3'7 | 15600 | 445'3 | 0'0 | 445'3 | ... | ... | -0.880231 |
| 0.042482 | ... | ... | 3'4 | 0'0 | 3'4 | 15800 | 465'2 | 0'0 | 465'2 | ... | ... | -0.879743 |
| 0.039339 | ... | ... | 3'2 | 0'0 | 3'2 | 16000 | 485'2 | 0'0 | 485'2 | ... | ... | -0.878553 |
| 0.037395 | ... | ... | 3'1 | 0'0 | 3'1 | 16200 | 505'2 | 0'0 | 505'2 | ... | ... | -0.877392 |
| 0.034426 | ... | ... | 2'7 | 0'0 | 2'7 | 16400 | 525'2 | 0'0 | 525'2 | ... | ... | -0.876258 |
| 0.028131 | ... | ... | 2'3 | 0'0 | 2'3 | 17000 | 585'2 | 0'0 | 585'2 | ... | ... | -0.872988 |
| 0.020436 | ... | ... | 1'6 | 0'0 | 1'6 | 18000 | 685'2 | 0'0 | 685'2 | ... | ... | -0.867876 |
| 0.014582 | ... | ... | 1'2 | 0'0 | 1'2 | 19000 | 785'2 | 0'0 | 785'2 | ... | ... | -0.863065 |
| 0.011442 | ... | ... | 1'0 | 0'0 | 1'0 | 20000 | 885'2 | 0'0 | 885'2 | ... | ... | -0.858471 |
| 0.001362 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1885'2 | 0'0 | 1885'2 | ... | ... | -0.818352 |
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.