Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.97364 | ... | ... | 561'6 | 0'0 | 561'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001442 |
| 0.973701 | ... | ... | 541'6 | 0'0 | 541'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001516 |
| 0.973829 | ... | ... | 521'6 | 0'0 | 521'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001594 |
| 0.974032 | ... | ... | 501'6 | 0'0 | 501'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001677 |
| 0.97432 | ... | ... | 481'6 | 0'0 | 481'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001766 |
| 0.974704 | ... | ... | 461'6 | 0'0 | 461'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001861 |
| 0.975202 | ... | ... | 441'6 | 0'0 | 441'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001963 |
| 0.97583 | ... | ... | 421'6 | 0'0 | 421'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002073 |
| 0.976617 | ... | ... | 401'6 | 0'0 | 401'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002193 |
| 0.977594 | ... | ... | 381'6 | 0'0 | 381'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002323 |
| 0.97881 | ... | ... | 361'6 | 0'0 | 361'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002465 |
| 0.98033 | ... | ... | 341'6 | 0'0 | 341'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002621 |
| 0.98226 | ... | ... | 321'6 | 0'0 | 321'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002794 |
| 0.98479 | ... | ... | 301'6 | 0'0 | 301'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002986 |
| 0.988423 | ... | ... | 281'6 | 0'0 | 281'6 | 7800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005612 |
| 0.990128 | ... | ... | 261'6 | 0'0 | 261'6 | 8000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006032 |
| 0.990128 | ... | ... | 251'6 | 0'0 | 251'6 | 8100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008627 |
| 0.990128 | ... | ... | 241'6 | 0'0 | 241'6 | 8200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008963 |
| 0.990128 | ... | ... | 231'6 | 0'0 | 231'6 | 8300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009324 |
| 0.990128 | ... | ... | 221'6 | 0'0 | 221'6 | 8400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012133 |
| 0.990128 | ... | ... | 211'6 | 0'0 | 211'6 | 8500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012649 |
| 0.990128 | ... | ... | 201'6 | 0'0 | 201'6 | 8600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01565 |
| 0.990128 | ... | ... | 191'6 | 0'0 | 191'6 | 8700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.016363 |
| 0.990128 | ... | ... | 181'7 | 0'0 | 181'7 | 8800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.019641 |
| 0.990128 | ... | ... | 171'7 | 0'0 | 171'7 | 8900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.023086 |
| 0.990128 | ... | ... | 162'0 | 0'0 | 162'0 | 9000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.02674 |
| 0.990128 | ... | ... | 152'2 | 0'0 | 152'2 | 9100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.033034 |
| 0.990128 | ... | ... | 142'3 | 0'0 | 142'3 | 9200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.037276 |
| 0.990128 | ... | ... | 132'6 | 0'0 | 132'6 | 9300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.04656 |
| 0.990128 | ... | ... | 123'1 | 0'0 | 123'1 | 9400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.056229 |
| 0.977101 | ... | ... | 113'5 | 0'0 | 113'5 | 9500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.068584 |
| 0.957862 | ... | ... | 104'2 | 0'0 | 104'2 | 9600 | 3'2 | 0'0 | 3'2 | ... | ... | -0.083602 |
| 0.931129 | ... | ... | 95'2 | 0'0 | 95'2 | 9700 | 4'1 | 0'0 | 4'1 | ... | ... | -0.103139 |
| 0.903759 | ... | ... | 86'3 | 0'0 | 86'3 | 9800 | 5'2 | 0'0 | 5'2 | ... | ... | -0.126845 |
| 0.870478 | ... | ... | 77'7 | 0'0 | 77'7 | 9900 | 6'5 | 0'0 | 6'5 | ... | ... | -0.154421 |
| 0.832435 | ... | ... | 69'6 | 0'0 | 69'6 | 10000 | 8'2 | -0'2 | 8'4 | 8'2 | 8'2 | -0.185669 |
| 0.789025 | ... | ... | 62'1 | 0'0 | 62'1 | 10100 | 10'6 | 0'0 | 10'6 | ... | ... | -0.225953 |
| 0.742727 | ... | ... | 54'7 | 0'0 | 54'7 | 10200 | 13'4 | 0'0 | 13'4 | ... | ... | -0.267881 |
| 0.692249 | ... | ... | 48'2 | 0'0 | 48'2 | 10300 | 16'6 | 0'0 | 16'6 | ... | ... | -0.312963 |
| 0.639899 | ... | ... | 42'1 | 0'0 | 42'1 | 10400 | 20'5 | 0'0 | 20'5 | ... | ... | -0.360679 |
| 0.586222 | ... | ... | 36'5 | 0'0 | 36'5 | 10500 | 25'0 | 0'0 | 25'0 | ... | ... | -0.409333 |
| 0.532745 | ... | ... | 31'5 | 0'0 | 31'5 | 10600 | 29'7 | 0'0 | 29'7 | ... | ... | -0.458127 |
| 0.482117 | 28'4 | 28'4 | 27'1 | 1'3 | 28'4 | 10700 | 35'3 | 0'0 | 35'3 | ... | ... | -0.506129 |
| 0.42972 | ... | ... | 23'2 | 0'0 | 23'2 | 10800 | 41'3 | 0'0 | 41'3 | ... | ... | -0.552368 |
| 0.382124 | ... | ... | 19'7 | 0'0 | 19'7 | 10900 | 47'7 | 0'0 | 47'7 | ... | ... | -0.596088 |
| 0.338214 | ... | ... | 17'0 | 0'0 | 17'0 | 11000 | 54'7 | 0'0 | 54'7 | ... | ... | -0.636521 |
| 0.297895 | ... | ... | 14'4 | 0'0 | 14'4 | 11100 | 62'3 | 0'0 | 62'3 | ... | ... | -0.67291 |
| 0.261553 | ... | ... | 12'3 | 0'0 | 12'3 | 11200 | 70'1 | 0'0 | 70'1 | ... | ... | -0.706347 |
| 0.229639 | ... | ... | 10'5 | 0'0 | 10'5 | 11300 | 78'2 | 0'0 | 78'2 | ... | ... | -0.735806 |
| 0.20127 | ... | ... | 9'1 | 0'0 | 9'1 | 11400 | 86'6 | 0'0 | 86'6 | ... | ... | -0.760931 |
| 0.17658 | ... | ... | 7'7 | 0'0 | 7'7 | 11500 | 95'3 | 0'0 | 95'3 | ... | ... | -0.783759 |
| 0.154173 | ... | ... | 6'6 | 0'0 | 6'6 | 11600 | 104'2 | 0'0 | 104'2 | ... | ... | -0.80319 |
| 0.135631 | ... | ... | 5'7 | 0'0 | 5'7 | 11700 | 113'3 | 0'0 | 113'3 | ... | ... | -0.819151 |
| 0.121157 | ... | ... | 5'2 | 0'0 | 5'2 | 11800 | 122'5 | 0'0 | 122'5 | ... | ... | -0.832924 |
| 0.10735 | ... | ... | 4'5 | 0'0 | 4'5 | 11900 | 132'0 | 0'0 | 132'0 | ... | ... | -0.844593 |
| 0.095863 | ... | ... | 4'1 | 0'0 | 4'1 | 12000 | 141'3 | 0'0 | 141'3 | ... | ... | -0.855585 |
| 0.084822 | ... | ... | 3'5 | 0'0 | 3'5 | 12100 | 151'0 | 0'0 | 151'0 | ... | ... | -0.863282 |
| 0.077956 | ... | ... | 3'3 | 0'0 | 3'3 | 12200 | 160'4 | 0'0 | 160'4 | ... | ... | -0.871824 |
| 0.069549 | ... | ... | 3'0 | 0'0 | 3'0 | 12300 | 170'2 | 0'0 | 170'2 | ... | ... | -0.877203 |
| 0.06337 | ... | ... | 2'6 | 0'0 | 2'6 | 12400 | 179'7 | 0'0 | 179'7 | ... | ... | -0.883561 |
| 0.057453 | ... | ... | 2'4 | 0'0 | 2'4 | 12500 | 189'5 | 0'0 | 189'5 | ... | ... | -0.888235 |
| 0.051749 | ... | ... | 2'2 | 0'0 | 2'2 | 12600 | 199'4 | 0'0 | 199'4 | ... | ... | -0.8913 |
| 0.04824 | ... | ... | 2'1 | 0'0 | 2'1 | 12700 | 209'2 | 0'0 | 209'2 | ... | ... | -0.89545 |
| 0.044901 | ... | ... | 2'0 | 0'0 | 2'0 | 12800 | 219'1 | 0'0 | 219'1 | ... | ... | -0.898082 |
| 0.039689 | ... | ... | 1'6 | 0'0 | 1'6 | 12900 | 228'7 | 0'0 | 228'7 | ... | ... | -0.901815 |
| 0.036623 | ... | ... | 1'5 | 0'0 | 1'5 | 13000 | 238'6 | 0'0 | 238'6 | ... | ... | -0.904102 |
| 0.032845 | ... | ... | 1'4 | 0'0 | 1'4 | 13200 | 258'5 | 0'0 | 258'5 | ... | ... | -0.907059 |
| 0.027376 | ... | ... | 1'2 | 0'0 | 1'2 | 13400 | 278'4 | 0'0 | 278'4 | ... | ... | -0.909641 |
| 0.024207 | ... | ... | 1'1 | 0'0 | 1'1 | 13600 | 298'3 | 0'0 | 298'3 | ... | ... | -0.911914 |
| 0.021246 | ... | ... | 1'0 | 0'0 | 1'0 | 13800 | 318'2 | 0'0 | 318'2 | ... | ... | -0.913929 |
| 0.018449 | ... | ... | 0'7 | 0'0 | 0'7 | 14000 | 338'2 | 0'0 | 338'2 | ... | ... | -0.914671 |
| 0.017791 | ... | ... | 0'7 | 0'0 | 0'7 | 14200 | 358'2 | 0'0 | 358'2 | ... | ... | -0.915294 |
| 0.01525 | ... | ... | 0'6 | 0'0 | 0'6 | 14400 | 378'2 | 0'0 | 378'2 | ... | ... | -0.915817 |
| 0.014763 | ... | ... | 0'6 | 0'0 | 0'6 | 14600 | 398'2 | 0'0 | 398'2 | ... | ... | -0.916254 |
| 0.0124 | ... | ... | 0'5 | 0'0 | 0'5 | 14800 | 418'2 | 0'0 | 418'2 | ... | ... | -0.916616 |
| 0.012042 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 438'2 | 0'0 | 438'2 | ... | ... | -0.916914 |
| 0.0098 | ... | ... | 0'4 | 0'0 | 0'4 | 15200 | 458'2 | 0'0 | 458'2 | ... | ... | -0.917155 |
| 0.009541 | ... | ... | 0'4 | 0'0 | 0'4 | 15400 | 478'2 | 0'0 | 478'2 | ... | ... | -0.917346 |
| 0.009301 | ... | ... | 0'4 | 0'0 | 0'4 | 15600 | 498'2 | 0'0 | 498'2 | ... | ... | -0.917493 |
| 0.009077 | ... | ... | 0'4 | 0'0 | 0'4 | 15800 | 518'2 | 0'0 | 518'2 | ... | ... | -0.917601 |
| 0.008868 | ... | ... | 0'4 | 0'0 | 0'4 | 16000 | 538'2 | 0'0 | 538'2 | ... | ... | -0.917674 |
| 0.006866 | ... | ... | 0'3 | 0'0 | 0'3 | 16200 | 558'2 | 0'0 | 558'2 | ... | ... | -0.917716 |
| 0.006719 | ... | ... | 0'3 | 0'0 | 0'3 | 16400 | 578'2 | 0'0 | 578'2 | ... | ... | -0.91773 |
| 0.006581 | ... | ... | 0'3 | 0'0 | 0'3 | 16600 | 598'2 | 0'0 | 598'2 | ... | ... | -0.917718 |
| 0.00645 | ... | ... | 0'3 | 0'0 | 0'3 | 16800 | 618'2 | 0'0 | 618'2 | ... | ... | -0.917683 |
| 0.002009 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 938'2 | 0'0 | 938'2 | ... | ... | -0.915221 |
| 0.001896 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1038'2 | 0'0 | 1038'2 | ... | ... | -0.914037 |
| 0.001801 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1138'2 | 0'0 | 1138'2 | ... | ... | -0.912752 |
| 0.00172 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1238'2 | 0'0 | 1238'2 | ... | ... | -0.911395 |
| 0.001589 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1438'2 | 0'0 | 1438'2 | ... | ... | -0.908535 |
| 0.001372 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1938'2 | 0'0 | 1938'2 | ... | ... | -0.900985 |
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.