Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994656 | ... | ... | 615'2 | 0'0 | 615'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001269 |
| 0.994656 | ... | ... | 595'2 | 0'0 | 595'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00133 |
| 0.994656 | ... | ... | 575'2 | 0'0 | 575'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001393 |
| 0.994656 | ... | ... | 555'2 | 0'0 | 555'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00146 |
| 0.994656 | ... | ... | 535'2 | 0'0 | 535'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001531 |
| 0.994656 | ... | ... | 515'2 | 0'0 | 515'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001606 |
| 0.994656 | ... | ... | 495'2 | 0'0 | 495'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001686 |
| 0.994656 | ... | ... | 475'2 | 0'0 | 475'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001771 |
| 0.994656 | ... | ... | 455'2 | 0'0 | 455'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001862 |
| 0.994656 | ... | ... | 435'2 | 0'0 | 435'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00196 |
| 0.994656 | ... | ... | 415'2 | 0'0 | 415'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002066 |
| 0.994656 | ... | ... | 395'2 | 0'0 | 395'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00218 |
| 0.994656 | ... | ... | 375'2 | 0'0 | 375'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002304 |
| 0.994656 | ... | ... | 355'2 | 0'0 | 355'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00244 |
| 0.994656 | ... | ... | 335'2 | 0'0 | 335'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002588 |
| 0.994656 | ... | ... | 315'2 | 0'0 | 315'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002752 |
| 0.994656 | ... | ... | 305'2 | 0'0 | 305'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002841 |
| 0.994656 | ... | ... | 295'2 | 0'0 | 295'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002934 |
| 0.994656 | ... | ... | 285'2 | 0'0 | 285'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003033 |
| 0.994656 | ... | ... | 275'2 | 0'0 | 275'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003137 |
| 0.994656 | ... | ... | 265'2 | 0'0 | 265'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003248 |
| 0.994656 | ... | ... | 255'2 | 0'0 | 255'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003366 |
| 0.994656 | ... | ... | 245'2 | 0'0 | 245'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003492 |
| 0.994656 | ... | ... | 235'2 | 0'0 | 235'2 | 8800 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.003627 |
| 0.994656 | ... | ... | 225'2 | 0'0 | 225'2 | 8900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006594 |
| 0.994656 | ... | ... | 215'2 | 0'0 | 215'2 | 9000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.00686 |
| 0.994656 | ... | ... | 205'2 | 0'0 | 205'2 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007146 |
| 0.994656 | ... | ... | 195'2 | 0'0 | 195'2 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010249 |
| 0.994656 | ... | ... | 185'2 | 0'0 | 185'2 | 9300 | 0'3 | 0'0 | 0'3 | 0'3 | 0'2 | -0.010703 |
| 0.994656 | ... | ... | 175'2 | 0'0 | 175'2 | 9400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011196 |
| 0.990244 | 183'3 | 183'0 | 165'3 | 18'0 | 183'3 | 9500 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | -0.014634 |
| 0.994656 | 172'0 | 172'0 | 155'3 | 16'5 | 172'0 | 9600 | 0'5 | 0'1 | 0'4 | 0'5 | 0'4 | -0.018179 |
| 0.994656 | ... | ... | 145'4 | 0'0 | 145'4 | 9700 | 0'5 | 0'0 | 0'5 | 0'5 | 0'4 | -0.019118 |
| 0.994656 | ... | ... | 135'5 | 0'0 | 135'5 | 9800 | 0'7 | 0'0 | 0'7 | 0'7 | 0'5 | -0.025827 |
| 0.994656 | ... | ... | 125'7 | 0'0 | 125'7 | 9900 | 1'1 | 0'1 | 1'0 | 1'2 | 0'7 | -0.03268 |
| 0.994656 | 133'0 | 133'0 | 116'1 | 16'7 | 133'0 | 10000 | 1'2 | 0'0 | 1'2 | 1'5 | 1'0 | -0.037214 |
| 0.994656 | 117'4 | 115'4 | 106'4 | 11'0 | 117'4 | 10100 | 1'4 | -0'1 | 1'5 | 2'1 | 1'1 | -0.044834 |
| 0.994656 | ... | ... | 97'0 | 0'0 | 97'0 | 10200 | 1'7 | -0'2 | 2'1 | 2'6 | 1'6 | -0.05551 |
| 0.994656 | 102'0 | 91'0 | 87'5 | 14'3 | 102'0 | 10300 | 2'6 | 0'0 | 2'6 | 3'3 | 2'0 | -0.075953 |
| 0.933591 | 96'0 | 80'0 | 78'5 | 16'7 | 95'4 | 10400 | 3'0 | -0'5 | 3'5 | 4'4 | 3'0 | -0.085905 |
| 0.898419 | 87'0 | 70'2 | 69'6 | 17'2 | 87'0 | 10500 | 4'0 | -0'6 | 4'6 | 5'6 | 3'7 | -0.109708 |
| 0.873522 | 78'4 | 62'0 | 61'2 | 16'6 | 78'0 | 10600 | 5'0 | -1'2 | 6'2 | 7'2 | 4'4 | -0.134276 |
| 0.851027 | 68'6 | 59'1 | 53'2 | 15'4 | 68'6 | 10700 | 6'2 | -1'7 | 8'1 | 9'2 | 6'2 | -0.16373 |
| 0.808323 | 61'4 | 48'1 | 45'5 | 15'1 | 60'6 | 10800 | 7'6 | -2'7 | 10'5 | 11'5 | 7'6 | -0.197999 |
| 0.772224 | 52'1 | 40'0 | 38'7 | 13'2 | 52'1 | 10900 | 10'0 | -3'5 | 13'5 | 14'7 | 10'0 | -0.242001 |
| 0.707654 | 46'5 | 34'3 | 32'6 | 13'4 | 46'2 | 11000 | 12'6 | -4'7 | 17'5 | 18'6 | 12'6 | -0.291195 |
| 0.653985 | 39'3 | 30'5 | 27'4 | 11'7 | 39'3 | 11100 | 15'6 | -6'4 | 22'2 | 23'2 | 15'6 | -0.343266 |
| 0.594744 | 33'4 | 23'5 | 22'7 | 10'5 | 33'4 | 11200 | 20'1 | -7'4 | 27'5 | 28'3 | 20'1 | -0.402154 |
| 0.534517 | 28'2 | 19'0 | 18'7 | 9'2 | 28'1 | 11300 | 24'3 | -9'2 | 33'5 | 31'2 | 24'2 | -0.460394 |
| 0.474853 | 24'0 | 16'4 | 15'4 | 8'2 | 23'6 | 11400 | 34'1 | -6'0 | 40'1 | 34'1 | 34'1 | -0.512641 |
| 0.41683 | 19'6 | 13'2 | 12'6 | 6'7 | 19'5 | 11500 | 35'7 | -11'4 | 47'3 | 43'1 | 35'6 | -0.575573 |
| 0.361071 | 16'0 | 11'1 | 10'3 | 5'5 | 16'0 | 11600 | 55'0 | 0'0 | 55'0 | ... | ... | -0.57796 |
| 0.311512 | 13'5 | 9'0 | 8'4 | 4'6 | 13'2 | 11700 | 63'0 | 0'0 | 63'0 | ... | ... | -0.608392 |
| 0.267573 | 11'2 | 7'6 | 7'0 | 4'0 | 11'0 | 11800 | 71'3 | 0'0 | 71'3 | ... | ... | -0.634969 |
| 0.227398 | 9'2 | 6'1 | 5'5 | 3'3 | 9'0 | 11900 | 80'0 | 0'0 | 80'0 | ... | ... | -0.658303 |
| 0.194144 | 7'5 | 5'0 | 4'5 | 2'7 | 7'4 | 12000 | 89'0 | 0'0 | 89'0 | ... | ... | -0.677991 |
| 0.13132 | 4'7 | 4'1 | 3'6 | 0'3 | 4'1 | 12100 | 98'1 | 0'0 | 98'1 | ... | ... | -0.695363 |
| 0.137372 | 5'0 | 3'5 | 3'1 | 1'7 | 5'0 | 12200 | 107'3 | 0'0 | 107'3 | ... | ... | -0.71066 |
| 0.095259 | 3'4 | 3'0 | 2'5 | 0'3 | 3'0 | 12300 | 116'7 | 0'0 | 116'7 | ... | ... | -0.723414 |
| 0.087566 | 3'0 | 2'6 | 2'2 | 0'5 | 2'7 | 12400 | 126'4 | 0'0 | 126'4 | ... | ... | -0.734428 |
| 0.070774 | 2'3 | 2'2 | 1'7 | 0'3 | 2'2 | 12500 | 136'1 | 0'0 | 136'1 | ... | ... | -0.744519 |
| 0.07457 | 2'5 | 1'7 | 1'5 | 1'0 | 2'5 | 12600 | 145'7 | 0'0 | 145'7 | ... | ... | -0.753152 |
| 0.061837 | 2'1 | 2'1 | 1'4 | 0'5 | 2'1 | 12700 | 155'6 | 0'0 | 155'6 | ... | ... | -0.760436 |
| 0.040861 | ... | ... | 1'2 | 0'0 | 1'2 | 12800 | 165'4 | 0'0 | 165'4 | ... | ... | -0.767798 |
| 0.044588 | 1'4 | 1'4 | 1'1 | 0'3 | 1'4 | 12900 | 175'3 | 0'0 | 175'3 | ... | ... | -0.773982 |
| 0.03485 | ... | ... | 1'1 | 0'0 | 1'1 | 13000 | 185'2 | 0'0 | 185'2 | ... | ... | -0.779718 |
| 0.030775 | ... | ... | 1'0 | 0'0 | 1'0 | 13100 | 195'1 | 0'0 | 195'1 | ... | ... | -0.785057 |
| 0.026882 | ... | ... | 0'7 | 0'0 | 0'7 | 13200 | 205'1 | 0'0 | 205'1 | ... | ... | -0.789397 |
| 0.025967 | ... | ... | 0'7 | 0'0 | 0'7 | 13300 | 215'0 | 0'0 | 215'0 | ... | ... | -0.794075 |
| 0.022375 | ... | ... | 0'6 | 0'0 | 0'6 | 13400 | 225'0 | 0'0 | 225'0 | ... | ... | -0.797833 |
| 0.026141 | 1'0 | 0'5 | 0'5 | 0'3 | 1'0 | 13600 | 244'7 | 0'0 | 244'7 | ... | ... | -0.80527 |
| 0.017294 | ... | ... | 0'5 | 0'0 | 0'5 | 13800 | 264'7 | 0'0 | 264'7 | ... | ... | -0.812567 |
| 0.0138 | ... | ... | 0'4 | 0'0 | 0'4 | 14000 | 284'6 | 0'0 | 284'6 | ... | ... | -0.818481 |
| 0.013146 | ... | ... | 0'4 | 0'0 | 0'4 | 14200 | 304'6 | 0'0 | 304'6 | ... | ... | -0.823223 |
| 0.012567 | ... | ... | 0'4 | 0'0 | 0'4 | 14400 | 324'6 | 0'0 | 324'6 | ... | ... | -0.827497 |
| 0.009589 | ... | ... | 0'3 | 0'0 | 0'3 | 14600 | 344'6 | 0'0 | 344'6 | ... | ... | -0.831368 |
| 0.009215 | ... | ... | 0'3 | 0'0 | 0'3 | 14800 | 364'6 | 0'0 | 364'6 | ... | ... | -0.834892 |
| 0.008878 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 384'6 | 0'0 | 384'6 | ... | ... | -0.838114 |
| 0.006171 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 404'6 | 0'0 | 404'6 | ... | ... | -0.84107 |
| 0.005967 | ... | ... | 0'2 | 0'0 | 0'2 | 15400 | 424'6 | 0'0 | 424'6 | ... | ... | -0.843792 |
| 0.00578 | ... | ... | 0'2 | 0'0 | 0'2 | 15600 | 444'6 | 0'0 | 444'6 | ... | ... | -0.846306 |
| 0.005608 | ... | ... | 0'2 | 0'0 | 0'2 | 15800 | 464'6 | 0'0 | 464'6 | ... | ... | -0.848635 |
| 0.005449 | ... | ... | 0'2 | 0'0 | 0'2 | 16000 | 484'6 | 0'0 | 484'6 | ... | ... | -0.850799 |
| 0.002982 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 504'6 | 0'0 | 504'6 | ... | ... | -0.852812 |
| 0.002903 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 524'6 | 0'0 | 524'6 | ... | ... | -0.85469 |
| 0.00283 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 544'6 | 0'0 | 544'6 | ... | ... | -0.856447 |
| 0.002762 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 564'6 | 0'0 | 564'6 | ... | ... | -0.858091 |
| 0.002069 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 884'6 | 0'0 | 884'6 | ... | ... | -0.874746 |
| 0.001939 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 984'6 | 0'0 | 984'6 | ... | ... | -0.87771 |
| 0.001832 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1084'6 | 0'0 | 1084'6 | ... | ... | -0.880067 |
| 0.001742 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1184'6 | 0'0 | 1184'6 | ... | ... | -0.881952 |
| 0.001598 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1384'6 | 0'0 | 1384'6 | ... | ... | -0.884682 |
| 0.001363 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1884'6 | 0'0 | 1884'6 | ... | ... | -0.887822 |
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.