Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.929271 | ... | ... | 529'6 | -31'4 | 498'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001649 |
| 0.928026 | ... | ... | 509'6 | -31'4 | 478'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00174 |
| 0.926799 | ... | ... | 489'6 | -31'4 | 458'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001838 |
| 0.925589 | ... | ... | 469'6 | -31'4 | 438'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001943 |
| 0.924394 | ... | ... | 449'6 | -31'4 | 418'2 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003623 |
| 0.923215 | ... | ... | 429'6 | -31'4 | 398'2 | 6000 | 0'3 | 0'1 | 0'2 | ... | ... | -0.005309 |
| 0.92205 | ... | ... | 409'6 | -31'4 | 378'2 | 6200 | 0'4 | 0'1 | 0'3 | ... | ... | -0.007062 |
| 0.920898 | ... | ... | 389'6 | -31'4 | 358'2 | 6400 | 0'5 | 0'2 | 0'3 | ... | ... | -0.008917 |
| 0.91976 | ... | ... | 369'6 | -31'4 | 338'2 | 6600 | 0'6 | 0'2 | 0'4 | ... | ... | -0.010907 |
| 0.918633 | ... | ... | 349'6 | -31'4 | 318'2 | 6800 | 0'7 | 0'2 | 0'5 | ... | ... | -0.013062 |
| 0.917519 | ... | ... | 329'6 | -31'4 | 298'2 | 7000 | 1'0 | 0'2 | 0'6 | ... | ... | -0.015415 |
| 0.916415 | ... | ... | 309'6 | -31'4 | 278'2 | 7200 | 1'3 | 0'4 | 0'7 | ... | ... | -0.020865 |
| 0.915323 | ... | ... | 289'6 | -31'4 | 258'2 | 7400 | 1'6 | 0'5 | 1'1 | ... | ... | -0.026627 |
| 0.913372 | ... | ... | 269'6 | -31'3 | 238'3 | 7600 | 2'2 | 0'6 | 1'4 | ... | ... | -0.034174 |
| 0.907537 | ... | ... | 249'6 | -30'6 | 219'0 | 7800 | 3'1 | 1'2 | 1'7 | ... | ... | -0.046096 |
| 0.898094 | ... | ... | 230'1 | -30'1 | 200'0 | 8000 | 4'2 | 1'5 | 2'5 | ... | ... | -0.060949 |
| 0.88287 | ... | ... | 210'6 | -29'1 | 181'5 | 8200 | 6'0 | 2'4 | 3'4 | ... | ... | -0.08188 |
| 0.861059 | ... | ... | 192'0 | -28'0 | 164'0 | 8400 | 8'2 | 3'4 | 4'6 | ... | ... | -0.107193 |
| 0.832453 | ... | ... | 173'6 | -26'4 | 147'2 | 8600 | 11'3 | 4'6 | 6'5 | ... | ... | -0.138951 |
| 0.797382 | ... | ... | 156'2 | -24'6 | 131'4 | 8800 | 15'3 | 6'3 | 9'0 | ... | ... | -0.175961 |
| 0.757098 | ... | ... | 139'6 | -23'0 | 116'6 | 9000 | 20'3 | 8'1 | 12'2 | ... | ... | -0.217763 |
| 0.71236 | ... | ... | 124'1 | -21'0 | 103'1 | 9200 | 26'3 | 9'7 | 16'4 | 27'1 | 17'3 | -0.263203 |
| 0.664262 | ... | ... | 109'6 | -19'0 | 90'6 | 9400 | 33'5 | 11'7 | 21'6 | ... | ... | -0.311818 |
| 0.61452 | ... | ... | 96'5 | -17'1 | 79'4 | 9600 | 42'0 | 13'6 | 28'2 | 40'5 | 40'5 | -0.361888 |
| 0.56427 | ... | ... | 84'5 | -15'2 | 69'3 | 9800 | 51'4 | 15'5 | 35'7 | ... | ... | -0.41229 |
| 0.514533 | 59'1 | 59'1 | 73'7 | -13'5 | 60'2 | 10000 | 62'0 | 17'2 | 44'6 | ... | ... | -0.462018 |
| 0.466258 | ... | ... | 64'2 | -12'0 | 52'2 | 10200 | 73'5 | 19'0 | 54'5 | ... | ... | -0.510133 |
| 0.420275 | 46'7 | 44'7 | 55'5 | -10'3 | 45'2 | 10400 | 86'1 | 20'3 | 65'6 | ... | ... | -0.556083 |
| 0.377065 | ... | ... | 48'1 | -9'0 | 39'1 | 10600 | 99'5 | 21'7 | 77'6 | ... | ... | -0.598962 |
| 0.336811 | 32'0 | 32'0 | 41'5 | -7'7 | 33'6 | 10800 | 113'7 | 23'0 | 90'7 | ... | ... | -0.638768 |
| 0.299941 | 28'0 | 28'0 | 36'0 | -6'7 | 29'1 | 11000 | 128'7 | 24'1 | 104'6 | ... | ... | -0.675087 |
| 0.266367 | ... | ... | 31'1 | -6'0 | 25'1 | 11200 | 144'5 | 25'1 | 119'4 | ... | ... | -0.707451 |
| 0.236411 | 22'4 | 21'4 | 26'7 | -5'1 | 21'6 | 11400 | 161'0 | 26'0 | 135'0 | ... | ... | -0.736004 |
| 0.209734 | 19'3 | 19'3 | 23'3 | -4'4 | 18'7 | 11600 | 177'6 | 26'5 | 151'1 | ... | ... | -0.761792 |
| 0.18655 | ... | ... | 20'2 | -3'6 | 16'4 | 11800 | 195'1 | 27'3 | 167'6 | ... | ... | -0.783338 |
| 0.16629 | 15'0 | 15'0 | 17'6 | -3'2 | 14'4 | 12000 | 212'7 | 27'7 | 185'0 | ... | ... | -0.801869 |
| 0.148215 | ... | ... | 15'5 | -2'7 | 12'6 | 12200 | 231'0 | 28'4 | 202'4 | ... | ... | -0.817335 |
| 0.133207 | ... | ... | 13'6 | -2'3 | 11'3 | 12400 | 249'3 | 28'7 | 220'4 | ... | ... | -0.83051 |
| 0.119565 | ... | ... | 12'1 | -2'0 | 10'1 | 12600 | 268'0 | 29'3 | 238'5 | ... | ... | -0.841434 |
| 0.107232 | ... | ... | 10'7 | -1'7 | 9'0 | 12800 | 286'6 | 29'5 | 257'1 | ... | ... | -0.850977 |
| 0.097137 | ... | ... | 9'5 | -1'4 | 8'1 | 13000 | 305'6 | 29'7 | 275'7 | ... | ... | -0.858373 |
| 0.088339 | ... | ... | 8'5 | -1'2 | 7'3 | 13200 | 324'7 | 30'1 | 294'6 | ... | ... | -0.864512 |
| 0.079814 | ... | ... | 7'7 | -1'2 | 6'5 | 13400 | 344'2 | 30'3 | 313'7 | ... | ... | -0.868638 |
| 0.072524 | ... | ... | 7'0 | -1'0 | 6'0 | 13600 | 363'5 | 30'5 | 333'0 | ... | ... | -0.872469 |
| 0.06647 | ... | ... | 6'3 | -0'7 | 5'4 | 13800 | 383'1 | 30'6 | 352'3 | ... | ... | -0.875243 |
| 0.060597 | ... | ... | 5'7 | -0'7 | 5'0 | 14000 | 402'5 | 30'7 | 371'6 | ... | ... | -0.87781 |
| 0.05594 | ... | ... | 5'2 | -0'5 | 4'5 | 14200 | 422'3 | 31'0 | 391'3 | ... | ... | -0.878658 |
| 0.051423 | ... | ... | 4'7 | -0'5 | 4'2 | 14400 | 442'1 | 31'1 | 411'0 | ... | ... | -0.879403 |
| 0.047021 | ... | ... | 4'3 | -0'4 | 3'7 | 14600 | 461'7 | 31'2 | 430'5 | ... | ... | -0.880058 |
| 0.043818 | ... | ... | 4'1 | -0'4 | 3'5 | 14800 | 481'6 | 31'2 | 450'4 | ... | ... | -0.879923 |
| 0.039597 | ... | ... | 3'6 | -0'4 | 3'2 | 15000 | 501'6 | 31'3 | 470'3 | ... | ... | -0.87906 |
| 0.036563 | ... | ... | 3'4 | -0'4 | 3'0 | 15200 | 521'6 | 31'4 | 490'2 | ... | ... | -0.878201 |
| 0.034728 | ... | ... | 3'2 | -0'3 | 2'7 | 15400 | 541'6 | 31'4 | 510'2 | ... | ... | -0.877346 |
| 0.031828 | ... | ... | 3'0 | -0'3 | 2'5 | 15600 | 561'6 | 31'4 | 530'2 | ... | ... | -0.876494 |
| 0.030118 | ... | ... | 2'6 | -0'2 | 2'4 | 15800 | 581'6 | 31'4 | 550'2 | ... | ... | -0.875645 |
| 0.027315 | ... | ... | 2'4 | -0'2 | 2'2 | 16000 | 601'6 | 31'4 | 570'2 | ... | ... | -0.8748 |
| 0.025701 | ... | ... | 2'3 | -0'2 | 2'1 | 16200 | 621'6 | 31'4 | 590'2 | ... | ... | -0.873958 |
| 0.024127 | ... | ... | 2'2 | -0'2 | 2'0 | 16400 | 641'6 | 31'4 | 610'2 | ... | ... | -0.873119 |
| 0.022587 | ... | ... | 2'0 | -0'1 | 1'7 | 16600 | 661'6 | 31'4 | 630'2 | ... | ... | -0.872284 |
| 0.021079 | ... | ... | 1'7 | -0'1 | 1'6 | 16800 | 681'6 | 31'4 | 650'2 | ... | ... | -0.871451 |
| 0.008779 | ... | ... | 0'6 | 0'0 | 0'6 | 20000 | 1001'6 | 31'4 | 970'2 | ... | ... | -0.858513 |
| 0.007204 | ... | ... | 0'5 | 0'0 | 0'5 | 21000 | 1101'6 | 31'4 | 1070'2 | ... | ... | -0.854602 |
| 0.005735 | ... | ... | 0'4 | 0'0 | 0'4 | 22000 | 1201'6 | 31'4 | 1170'2 | ... | ... | -0.850746 |
| 0.004335 | ... | ... | 0'4 | -0'1 | 0'3 | 23000 | 1301'6 | 31'4 | 1270'2 | ... | ... | -0.846941 |
| 0.004045 | ... | ... | 0'3 | 0'0 | 0'3 | 25000 | 1501'6 | 31'4 | 1470'2 | ... | ... | -0.839475 |
| 0.001383 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2001'6 | 31'4 | 1970'2 | ... | ... | -0.821528 |
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.