Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.902655 | ... | ... | 540'6 | 0'0 | 540'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001579 |
| 0.900337 | ... | ... | 520'6 | 0'0 | 520'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001659 |
| 0.897969 | ... | ... | 500'6 | 0'0 | 500'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003082 |
| 0.895541 | ... | ... | 480'6 | 0'0 | 480'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003243 |
| 0.893046 | ... | ... | 460'6 | 0'0 | 460'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003415 |
| 0.890469 | ... | ... | 440'6 | 0'0 | 440'6 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003601 |
| 0.8878 | ... | ... | 420'6 | 0'0 | 420'6 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005262 |
| 0.885023 | ... | ... | 400'6 | 0'0 | 400'6 | 7000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005561 |
| 0.882119 | ... | ... | 380'6 | 0'0 | 380'6 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005886 |
| 0.879068 | ... | ... | 360'6 | 0'0 | 360'6 | 7400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007828 |
| 0.875845 | ... | ... | 340'6 | 0'0 | 340'6 | 7600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008316 |
| 0.872417 | ... | ... | 320'6 | 0'0 | 320'6 | 7800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010525 |
| 0.868747 | ... | ... | 300'6 | 0'0 | 300'6 | 8000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012912 |
| 0.864787 | ... | ... | 280'6 | 0'0 | 280'6 | 8200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.015523 |
| 0.860478 | ... | ... | 260'6 | 0'0 | 260'6 | 8400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.020083 |
| 0.858169 | ... | ... | 250'6 | 0'0 | 250'6 | 8500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.022503 |
| 0.855742 | ... | ... | 240'6 | 0'0 | 240'6 | 8600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.026654 |
| 0.853183 | ... | ... | 230'6 | 0'0 | 230'6 | 8700 | 1'5 | 0'0 | 1'5 | ... | ... | -0.029326 |
| 0.850478 | ... | ... | 220'6 | 0'0 | 220'6 | 8800 | 1'7 | 0'0 | 1'7 | ... | ... | -0.033743 |
| 0.847061 | ... | ... | 210'7 | 0'0 | 210'7 | 8900 | 2'2 | 0'0 | 2'2 | ... | ... | -0.039864 |
| 0.842857 | ... | ... | 201'1 | 0'0 | 201'1 | 9000 | 2'5 | 0'0 | 2'5 | ... | ... | -0.046134 |
| 0.837792 | ... | ... | 191'4 | 0'0 | 191'4 | 9100 | 3'0 | 0'0 | 3'0 | ... | ... | -0.052617 |
| 0.831795 | ... | ... | 182'0 | 0'0 | 182'0 | 9200 | 3'4 | 0'0 | 3'4 | ... | ... | -0.060781 |
| 0.825381 | ... | ... | 172'4 | 0'0 | 172'4 | 9300 | 4'2 | 0'0 | 4'2 | ... | ... | -0.071901 |
| 0.816735 | ... | ... | 163'3 | 0'0 | 163'3 | 9400 | 5'0 | 0'0 | 5'0 | ... | ... | -0.0832 |
| 0.807548 | ... | ... | 154'2 | 0'0 | 154'2 | 9500 | 6'0 | 0'0 | 6'0 | ... | ... | -0.097199 |
| 0.796042 | ... | ... | 145'4 | 0'0 | 145'4 | 9600 | 7'1 | 0'0 | 7'1 | ... | ... | -0.112536 |
| 0.783355 | ... | ... | 136'7 | 0'0 | 136'7 | 9700 | 8'3 | 0'0 | 8'3 | ... | ... | -0.129199 |
| 0.768928 | ... | ... | 128'4 | 0'0 | 128'4 | 9800 | 10'0 | 0'0 | 10'0 | ... | ... | -0.149068 |
| 0.752317 | ... | ... | 120'4 | 0'0 | 120'4 | 9900 | 11'7 | 0'0 | 11'7 | ... | ... | -0.170818 |
| 0.733704 | ... | ... | 112'7 | 0'0 | 112'7 | 10000 | 14'0 | 0'0 | 14'0 | ... | ... | -0.19425 |
| 0.713709 | ... | ... | 105'4 | 0'0 | 105'4 | 10100 | 16'4 | 0'0 | 16'4 | ... | ... | -0.219845 |
| 0.692089 | ... | ... | 98'4 | 0'0 | 98'4 | 10200 | 19'3 | 0'0 | 19'3 | ... | ... | -0.247179 |
| 0.669102 | ... | ... | 91'7 | 0'0 | 91'7 | 10300 | 22'4 | 0'0 | 22'4 | ... | ... | -0.275385 |
| 0.645022 | ... | ... | 85'5 | 0'0 | 85'5 | 10400 | 26'1 | 0'0 | 26'1 | ... | ... | -0.30511 |
| 0.620307 | ... | ... | 79'5 | 0'0 | 79'5 | 10500 | 30'0 | 0'0 | 30'0 | ... | ... | -0.335165 |
| 0.594814 | ... | ... | 74'1 | 0'0 | 74'1 | 10600 | 34'2 | 0'0 | 34'2 | ... | ... | -0.365675 |
| 0.569124 | ... | ... | 68'7 | 0'0 | 68'7 | 10700 | 38'7 | 0'0 | 38'7 | ... | ... | -0.396319 |
| 0.543329 | ... | ... | 64'0 | 0'0 | 64'0 | 10800 | 43'6 | 0'0 | 43'6 | ... | ... | -0.426753 |
| 0.517651 | ... | ... | 59'3 | 0'0 | 59'3 | 10900 | 48'7 | 0'0 | 48'7 | ... | ... | -0.456908 |
| 0.49229 | ... | ... | 55'1 | 0'0 | 55'1 | 11000 | 54'3 | 0'0 | 54'3 | ... | ... | -0.486591 |
| 0.467201 | ... | ... | 51'0 | 0'0 | 51'0 | 11100 | 60'1 | 0'0 | 60'1 | ... | ... | -0.515687 |
| 0.442743 | ... | ... | 47'2 | 0'0 | 47'2 | 11200 | 66'0 | 0'0 | 66'0 | ... | ... | -0.544366 |
| 0.418662 | ... | ... | 43'5 | 0'0 | 43'5 | 11300 | 72'2 | 0'0 | 72'2 | ... | ... | -0.572078 |
| 0.395532 | ... | ... | 40'3 | 0'0 | 40'3 | 11400 | 78'6 | 0'0 | 78'6 | ... | ... | -0.598904 |
| 0.372903 | ... | ... | 37'2 | 0'0 | 37'2 | 11500 | 85'3 | 0'0 | 85'3 | ... | ... | -0.625186 |
| 0.351151 | ... | ... | 34'3 | 0'0 | 34'3 | 11600 | 92'3 | 0'0 | 92'3 | ... | ... | -0.649937 |
| 0.330397 | ... | ... | 31'6 | 0'0 | 31'6 | 11700 | 99'4 | 0'0 | 99'4 | ... | ... | -0.674005 |
| 0.310273 | ... | ... | 29'2 | 0'0 | 29'2 | 11800 | 106'7 | 0'0 | 106'7 | ... | ... | -0.696778 |
| 0.291309 | ... | ... | 27'0 | 0'0 | 27'0 | 11900 | 114'4 | 0'0 | 114'4 | ... | ... | -0.718093 |
| 0.273632 | ... | ... | 25'0 | 0'0 | 25'0 | 12000 | 122'2 | 0'0 | 122'2 | ... | ... | -0.73856 |
| 0.256757 | ... | ... | 23'1 | 0'0 | 23'1 | 12100 | 130'2 | 0'0 | 130'2 | ... | ... | -0.757348 |
| 0.241342 | ... | ... | 21'4 | 0'0 | 21'4 | 12200 | 138'3 | 0'0 | 138'3 | ... | ... | -0.775161 |
| 0.226828 | ... | ... | 20'0 | 0'0 | 20'0 | 12300 | 146'5 | 0'0 | 146'5 | ... | ... | -0.791978 |
| 0.213235 | ... | ... | 18'5 | 0'0 | 18'5 | 12400 | 155'1 | 0'0 | 155'1 | ... | ... | -0.806776 |
| 0.199846 | ... | ... | 17'2 | 0'0 | 17'2 | 12500 | 163'6 | 0'0 | 163'6 | ... | ... | -0.820405 |
| 0.188133 | ... | ... | 16'1 | 0'0 | 16'1 | 12600 | 172'3 | 0'0 | 172'3 | ... | ... | -0.833908 |
| 0.177411 | ... | ... | 15'1 | 0'0 | 15'1 | 12700 | 181'2 | 0'0 | 181'2 | ... | ... | -0.845107 |
| 0.166893 | ... | ... | 14'1 | 0'0 | 14'1 | 12800 | 190'1 | 0'0 | 190'1 | ... | ... | -0.856163 |
| 0.157371 | ... | ... | 13'2 | 0'0 | 13'2 | 12900 | 199'1 | 0'0 | 199'1 | ... | ... | -0.86593 |
| 0.148017 | ... | ... | 12'3 | 0'0 | 12'3 | 13000 | 208'1 | 0'0 | 208'1 | ... | ... | -0.8756 |
| 0.139675 | ... | ... | 11'5 | 0'0 | 11'5 | 13100 | 217'3 | 0'0 | 217'3 | ... | ... | -0.882639 |
| 0.132373 | ... | ... | 11'0 | 0'0 | 11'0 | 13200 | 226'4 | 0'0 | 226'4 | ... | ... | -0.890852 |
| 0.125225 | ... | ... | 10'3 | 0'0 | 10'3 | 13300 | 235'7 | 0'0 | 235'7 | ... | ... | -0.896315 |
| 0.118207 | ... | ... | 9'6 | 0'0 | 9'6 | 13400 | 245'1 | 0'0 | 245'1 | ... | ... | -0.903019 |
| 0.112241 | ... | ... | 9'2 | 0'0 | 9'2 | 13500 | 254'4 | 0'0 | 254'4 | ... | ... | -0.908265 |
| 0.106395 | ... | ... | 8'6 | 0'0 | 8'6 | 13600 | 264'0 | 0'0 | 264'0 | ... | ... | -0.912005 |
| 0.094998 | ... | ... | 7'6 | 0'0 | 7'6 | 13800 | 283'0 | 0'0 | 283'0 | ... | ... | -0.91919 |
| 0.085922 | ... | ... | 7'0 | 0'0 | 7'0 | 14000 | 302'1 | 0'0 | 302'1 | ... | ... | -0.92461 |
| 0.078181 | ... | ... | 6'3 | 0'0 | 6'3 | 14200 | 321'3 | 0'0 | 321'3 | ... | ... | -0.928312 |
| 0.070712 | ... | ... | 5'6 | 0'0 | 5'6 | 14400 | 340'7 | 0'0 | 340'7 | ... | ... | -0.928987 |
| 0.064519 | ... | ... | 5'2 | 0'0 | 5'2 | 14600 | 360'3 | 0'0 | 360'3 | ... | ... | -0.929577 |
| 0.058524 | ... | ... | 4'6 | 0'0 | 4'6 | 14800 | 380'0 | 0'0 | 380'0 | ... | ... | -0.928821 |
| 0.053775 | ... | ... | 4'3 | 0'0 | 4'3 | 15000 | 399'5 | 0'0 | 399'5 | ... | ... | -0.928101 |
| 0.049177 | ... | ... | 4'0 | 0'0 | 4'0 | 15200 | 419'4 | 0'0 | 419'4 | ... | ... | -0.925122 |
| 0.044704 | ... | ... | 3'5 | 0'0 | 3'5 | 15400 | 439'3 | 0'0 | 439'3 | ... | ... | -0.922397 |
| 0.041453 | ... | ... | 3'3 | 0'0 | 3'3 | 15600 | 459'2 | 0'0 | 459'2 | ... | ... | -0.919884 |
| 0.038303 | ... | ... | 3'1 | 0'0 | 3'1 | 15800 | 479'2 | 0'0 | 479'2 | ... | ... | -0.916599 |
| 0.03524 | ... | ... | 2'7 | 0'0 | 2'7 | 16000 | 499'2 | 0'0 | 499'2 | ... | ... | -0.913562 |
| 0.032247 | ... | ... | 2'5 | 0'0 | 2'5 | 16200 | 519'2 | 0'0 | 519'2 | ... | ... | -0.910736 |
| 0.029313 | ... | ... | 2'3 | 0'0 | 2'3 | 16400 | 539'2 | 0'0 | 539'2 | ... | ... | -0.908089 |
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.