Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989322 | ... | ... | 623'6 | 0'0 | 623'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001253 |
| 0.989322 | ... | ... | 603'6 | 0'0 | 603'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001312 |
| 0.989322 | ... | ... | 583'6 | 0'0 | 583'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001375 |
| 0.989322 | ... | ... | 563'6 | 0'0 | 563'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00144 |
| 0.989322 | ... | ... | 543'6 | 0'0 | 543'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001509 |
| 0.989322 | ... | ... | 523'6 | 0'0 | 523'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001583 |
| 0.989322 | ... | ... | 503'6 | 0'0 | 503'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001661 |
| 0.989322 | ... | ... | 483'6 | 0'0 | 483'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001744 |
| 0.989322 | ... | ... | 463'6 | 0'0 | 463'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001833 |
| 0.989322 | ... | ... | 443'6 | 0'0 | 443'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001928 |
| 0.989322 | ... | ... | 423'6 | 0'0 | 423'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002031 |
| 0.989322 | ... | ... | 403'6 | 0'0 | 403'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002142 |
| 0.989322 | ... | ... | 383'6 | 0'0 | 383'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002263 |
| 0.989322 | ... | ... | 363'6 | 0'0 | 363'6 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004216 |
| 0.989322 | ... | ... | 343'6 | 0'0 | 343'6 | 7800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004466 |
| 0.989322 | ... | ... | 323'6 | 0'0 | 323'6 | 8000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00474 |
| 0.989322 | ... | ... | 303'6 | 0'0 | 303'6 | 8200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006967 |
| 0.989322 | ... | ... | 293'6 | 0'0 | 293'6 | 8300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007191 |
| 0.989322 | ... | ... | 283'6 | 0'0 | 283'6 | 8400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007428 |
| 0.989322 | ... | ... | 273'6 | 0'0 | 273'6 | 8500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007679 |
| 0.989322 | ... | ... | 263'6 | 0'0 | 263'6 | 8600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009947 |
| 0.989322 | ... | ... | 253'6 | 0'0 | 253'6 | 8700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010297 |
| 0.989322 | ... | ... | 243'6 | 0'0 | 243'6 | 8800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010671 |
| 0.989322 | ... | ... | 233'6 | 0'0 | 233'6 | 8900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013137 |
| 0.989322 | ... | ... | 223'6 | 0'0 | 223'6 | 9000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01566 |
| 0.989322 | ... | ... | 213'6 | 0'0 | 213'6 | 9100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.016271 |
| 0.989322 | ... | ... | 203'7 | 0'0 | 203'7 | 9200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018996 |
| 0.989322 | ... | ... | 194'0 | 0'0 | 194'0 | 9300 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021837 |
| 0.989322 | ... | ... | 184'1 | 0'0 | 184'1 | 9400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.026788 |
| 0.989322 | ... | ... | 174'2 | 0'0 | 174'2 | 9500 | 1'2 | -0'2 | 1'4 | 1'3 | 1'2 | -0.027969 |
| 0.989322 | ... | ... | 164'4 | 0'0 | 164'4 | 9600 | 1'4 | -0'2 | 1'6 | 1'4 | 1'4 | -0.033306 |
| 0.989322 | ... | ... | 154'7 | 0'0 | 154'7 | 9700 | 2'0 | 0'0 | 2'0 | ... | ... | -0.042602 |
| 0.989322 | ... | ... | 145'2 | 0'0 | 145'2 | 9800 | 2'2 | -0'2 | 2'4 | 2'6 | 2'2 | -0.048393 |
| 0.989322 | ... | ... | 135'7 | 0'0 | 135'7 | 9900 | 3'0 | 0'0 | 3'0 | 3'0 | 3'0 | -0.061468 |
| 0.989322 | ... | ... | 126'5 | 0'0 | 126'5 | 10000 | 3'2 | -0'4 | 3'6 | 4'2 | 2'7 | -0.068076 |
| 0.989322 | ... | ... | 117'4 | 0'0 | 117'4 | 10100 | 4'5 | 0'0 | 4'5 | ... | ... | -0.089247 |
| 0.896137 | 124'0 | 124'0 | 108'5 | 15'3 | 124'0 | 10200 | 5'0 | -0'5 | 5'5 | 5'4 | 5'0 | -0.098661 |
| 0.989322 | 107'0 | 101'2 | 100'0 | 7'0 | 107'0 | 10300 | 7'6 | 0'6 | 7'0 | 7'6 | 6'0 | -0.133261 |
| 0.877308 | 104'6 | 98'0 | 91'6 | 13'0 | 104'6 | 10400 | 7'1 | -1'4 | 8'5 | 8'7 | 7'1 | -0.134985 |
| 0.847323 | 96'6 | 85'4 | 83'6 | 13'0 | 96'6 | 10500 | 8'5 | -2'0 | 10'5 | 11'6 | 8'5 | -0.158309 |
| 0.806171 | 90'1 | 78'0 | 76'2 | 13'7 | 90'1 | 10600 | 10'2 | -2'6 | 13'0 | 13'5 | 10'2 | -0.183256 |
| 0.792101 | 80'3 | 69'5 | 69'0 | 11'3 | 80'3 | 10700 | 12'5 | -3'1 | 15'6 | 16'4 | 12'5 | -0.214504 |
| 0.748825 | 74'6 | 62'4 | 62'3 | 11'7 | 74'2 | 10800 | 15'3 | -3'5 | 19'0 | 19'5 | 15'3 | -0.248043 |
| 0.71657 | 66'5 | 55'0 | 56'1 | 10'4 | 66'5 | 10900 | 18'2 | -4'3 | 22'5 | 20'6 | 18'2 | -0.282207 |
| 0.674187 | 61'3 | 50'0 | 50'2 | 10'6 | 61'0 | 11000 | 21'6 | -5'0 | 26'6 | 27'6 | 21'6 | -0.319258 |
| 0.636332 | 54'4 | 46'0 | 44'7 | 9'5 | 54'4 | 11100 | 27'0 | -4'2 | 31'2 | 27'5 | 27'0 | -0.360855 |
| 0.595202 | 50'0 | 40'0 | 39'7 | 9'3 | 49'2 | 11200 | 30'1 | -6'1 | 36'2 | 30'1 | 30'1 | -0.396485 |
| 0.554732 | 44'2 | 35'0 | 35'3 | 8'7 | 44'2 | 11300 | 35'0 | -6'5 | 41'5 | 39'1 | 34'2 | -0.435469 |
| 0.514843 | 39'5 | 32'4 | 31'3 | 8'2 | 39'5 | 11400 | 39'7 | -7'4 | 47'3 | 39'7 | 39'7 | -0.474117 |
| 0.475323 | 35'3 | 28'4 | 27'5 | 7'3 | 35'0 | 11500 | 52'0 | -1'5 | 53'5 | 52'0 | 52'0 | -0.504469 |
| 0.437726 | 31'3 | 24'7 | 24'3 | 7'0 | 31'3 | 11600 | 55'4 | -4'7 | 60'3 | 55'4 | 55'4 | -0.540943 |
| 0.39844 | 27'0 | 22'1 | 21'4 | 5'4 | 27'0 | 11700 | 67'3 | 0'0 | 67'3 | ... | ... | -0.560224 |
| 0.363654 | 24'0 | 19'6 | 18'7 | 5'1 | 24'0 | 11800 | 63'3 | -11'2 | 74'5 | 63'3 | 63'3 | -0.623396 |
| 0.324172 | 20'0 | 20'0 | 16'5 | 3'3 | 20'0 | 11900 | 82'2 | 0'0 | 82'2 | ... | ... | -0.610372 |
| 0.301163 | 19'3 | 14'6 | 14'5 | 4'3 | 19'0 | 12000 | 90'2 | 0'0 | 90'2 | ... | ... | -0.632059 |
| 0.273987 | 17'0 | 16'7 | 12'7 | 4'1 | 17'0 | 12100 | 98'3 | 0'0 | 98'3 | ... | ... | -0.652226 |
| 0.244762 | 14'7 | 11'6 | 11'3 | 3'2 | 14'5 | 12200 | 106'6 | 0'0 | 106'6 | ... | ... | -0.670465 |
| 0.220302 | 13'1 | 11'3 | 10'0 | 2'7 | 12'7 | 12300 | 115'3 | 0'0 | 115'3 | ... | ... | -0.686759 |
| 0.197237 | 11'2 | 9'0 | 8'6 | 2'4 | 11'2 | 12400 | 124'1 | 0'0 | 124'1 | ... | ... | -0.70166 |
| 0.17787 | 10'2 | 7'6 | 7'6 | 2'2 | 10'0 | 12500 | 133'0 | 0'0 | 133'0 | ... | ... | -0.715232 |
| 0.1388 | ... | ... | 6'7 | 0'0 | 6'7 | 12600 | 142'1 | 0'0 | 142'1 | ... | ... | -0.726935 |
| 0.133252 | 6'7 | 6'7 | 6'1 | 0'6 | 6'7 | 12700 | 151'2 | 0'0 | 151'2 | ... | ... | -0.737993 |
| 0.126902 | 6'6 | 5'4 | 5'4 | 1'2 | 6'6 | 12800 | 160'5 | 0'0 | 160'5 | ... | ... | -0.747256 |
| 0.100372 | ... | ... | 4'7 | 0'0 | 4'7 | 12900 | 170'0 | 0'0 | 170'0 | ... | ... | -0.755991 |
| 0.105929 | 5'5 | 4'5 | 4'3 | 1'2 | 5'5 | 13000 | 179'4 | 0'0 | 179'4 | ... | ... | -0.763634 |
| 0.082502 | 4'4 | 4'0 | 4'0 | 0'0 | 4'0 | 13100 | 189'0 | 0'0 | 189'0 | ... | ... | -0.770854 |
| 0.076549 | 3'6 | 3'5 | 3'5 | 0'1 | 3'6 | 13200 | 198'5 | 0'0 | 198'5 | ... | ... | -0.777067 |
| 0.069174 | ... | ... | 3'3 | 0'0 | 3'3 | 13300 | 208'2 | 0'0 | 208'2 | ... | ... | -0.78294 |
| 0.061986 | ... | ... | 3'0 | 0'0 | 3'0 | 13400 | 218'0 | 0'0 | 218'0 | ... | ... | -0.78788 |
| 0.053424 | ... | ... | 2'5 | 0'0 | 2'5 | 13600 | 237'4 | 0'0 | 237'4 | ... | ... | -0.796962 |
| 0.045486 | ... | ... | 2'2 | 0'0 | 2'2 | 13800 | 257'1 | 0'0 | 257'1 | ... | ... | -0.804526 |
| 0.043339 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 14000 | 276'7 | 0'0 | 276'7 | ... | ... | -0.810743 |
| 0.034531 | ... | ... | 1'6 | 0'0 | 1'6 | 14200 | 296'5 | 0'0 | 296'5 | ... | ... | -0.816352 |
| 0.031339 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 14400 | 316'4 | 0'0 | 316'4 | ... | ... | -0.820856 |
| 0.026589 | ... | ... | 1'3 | 0'0 | 1'3 | 14600 | 336'3 | 0'0 | 336'3 | ... | ... | -0.824937 |
| 0.023831 | ... | ... | 1'2 | 0'0 | 1'2 | 14800 | 356'3 | 0'0 | 356'3 | ... | ... | -0.828086 |
| 0.023001 | ... | ... | 1'2 | 0'0 | 1'2 | 15000 | 376'2 | 0'0 | 376'2 | ... | ... | -0.83149 |
| 0.020526 | ... | ... | 1'1 | 0'0 | 1'1 | 15200 | 396'2 | 0'0 | 396'2 | ... | ... | -0.834069 |
| 0.018159 | ... | ... | 1'0 | 0'0 | 1'0 | 15400 | 416'2 | 0'0 | 416'2 | ... | ... | -0.83642 |
| 0.015881 | ... | ... | 0'7 | 0'0 | 0'7 | 15600 | 436'2 | 0'0 | 436'2 | ... | ... | -0.838568 |
| 0.01543 | ... | ... | 0'7 | 0'0 | 0'7 | 15800 | 456'2 | 0'0 | 456'2 | ... | ... | -0.840537 |
| 0.013299 | ... | ... | 0'6 | 0'0 | 0'6 | 16000 | 476'2 | 0'0 | 476'2 | ... | ... | -0.842346 |
| 0.012954 | ... | ... | 0'6 | 0'0 | 0'6 | 16200 | 496'2 | 0'0 | 496'2 | ... | ... | -0.844012 |
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.