Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.974838 | ... | ... | 568'6 | -6'6 | 562'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00145 |
| 0.974401 | ... | ... | 548'6 | -6'6 | 542'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001524 |
| 0.973969 | ... | ... | 528'6 | -6'6 | 522'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001603 |
| 0.973544 | ... | ... | 508'6 | -6'6 | 502'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001687 |
| 0.973124 | ... | ... | 488'6 | -6'6 | 482'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001777 |
| 0.97271 | ... | ... | 468'6 | -6'6 | 462'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001873 |
| 0.9723 | ... | ... | 448'6 | -6'6 | 442'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001976 |
| 0.971895 | ... | ... | 428'6 | -6'6 | 422'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002088 |
| 0.971495 | ... | ... | 408'6 | -6'6 | 402'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002208 |
| 0.9711 | ... | ... | 388'6 | -6'6 | 382'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00234 |
| 0.970708 | ... | ... | 368'6 | -6'6 | 362'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002484 |
| 0.970321 | ... | ... | 348'6 | -6'6 | 342'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002642 |
| 0.969937 | ... | ... | 328'6 | -6'6 | 322'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002817 |
| 0.969557 | ... | ... | 308'6 | -6'6 | 302'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003012 |
| 0.96918 | ... | ... | 288'6 | -6'6 | 282'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003231 |
| 0.968807 | ... | ... | 268'6 | -6'6 | 262'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003479 |
| 0.968437 | ... | ... | 248'6 | -6'6 | 242'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003762 |
| 0.968253 | ... | ... | 238'6 | -6'6 | 232'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00392 |
| 0.96807 | ... | ... | 228'6 | -6'6 | 222'0 | 8400 | 0'2 | 0'1 | 0'1 | ... | ... | -0.007138 |
| 0.967888 | ... | ... | 218'6 | -6'6 | 212'0 | 8500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007452 |
| 0.967706 | ... | ... | 208'6 | -6'6 | 202'0 | 8600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007793 |
| 0.967526 | ... | ... | 198'6 | -6'6 | 192'0 | 8700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.008165 |
| 0.967346 | ... | ... | 188'6 | -6'6 | 182'0 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008571 |
| 0.967166 | ... | ... | 178'6 | -6'6 | 172'0 | 8900 | 0'3 | 0'1 | 0'2 | ... | ... | -0.012362 |
| 0.966988 | ... | ... | 168'6 | -6'6 | 162'0 | 9000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013028 |
| 0.964229 | ... | ... | 158'6 | -6'5 | 152'1 | 9100 | 0'4 | 0'1 | 0'3 | ... | ... | -0.017133 |
| 0.963855 | ... | ... | 148'7 | -6'6 | 142'1 | 9200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.018148 |
| 0.960591 | ... | ... | 139'0 | -6'6 | 132'2 | 9300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.02277 |
| 0.956955 | ... | ... | 129'1 | -6'6 | 122'3 | 9400 | 0'7 | 0'1 | 0'6 | ... | ... | -0.030994 |
| 0.949923 | ... | ... | 119'2 | -6'5 | 112'5 | 9500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.036447 |
| 0.939343 | ... | ... | 109'5 | -6'5 | 103'0 | 9600 | 1'3 | 0'1 | 1'2 | ... | ... | -0.048783 |
| 0.927881 | ... | ... | 100'0 | -6'5 | 93'3 | 9700 | 1'6 | 0'1 | 1'5 | ... | ... | -0.061786 |
| 0.909877 | ... | ... | 90'4 | -6'4 | 84'0 | 9800 | 2'3 | 0'2 | 2'1 | 2'3 | 2'1 | -0.081366 |
| 0.88562 | ... | ... | 81'2 | -6'3 | 74'7 | 9900 | 3'2 | 0'3 | 2'7 | 3'1 | 3'1 | -0.107035 |
| 0.853302 | ... | ... | 72'3 | -6'2 | 66'1 | 10000 | 4'3 | 0'4 | 3'7 | 4'4 | 4'0 | -0.138426 |
| 0.815657 | ... | ... | 63'6 | -6'1 | 57'5 | 10100 | 6'0 | 0'6 | 5'2 | 6'0 | 5'5 | -0.179055 |
| 0.766587 | ... | ... | 55'5 | -5'6 | 49'7 | 10200 | 8'0 | 0'7 | 7'1 | 8'0 | 7'5 | -0.225784 |
| 0.711718 | 44'5 | 42'7 | 48'1 | -5'4 | 42'5 | 10300 | 10'7 | 1'3 | 9'4 | 10'7 | 10'1 | -0.28264 |
| 0.649952 | 37'0 | 36'6 | 41'1 | -4'7 | 36'2 | 10400 | 14'3 | 1'7 | 12'4 | 14'4 | 12'2 | -0.343886 |
| 0.585957 | 31'0 | 31'0 | 34'7 | -4'3 | 30'4 | 10500 | 18'4 | 2'3 | 16'1 | 18'3 | 15'5 | -0.40773 |
| 0.521317 | 29'0 | 25'0 | 29'2 | -3'7 | 25'3 | 10600 | 23'3 | 2'7 | 20'4 | 23'3 | 20'2 | -0.472573 |
| 0.457549 | 25'0 | 21'2 | 24'3 | -3'4 | 20'7 | 10700 | 28'7 | 3'2 | 25'5 | 29'0 | 25'5 | -0.536217 |
| 0.396829 | 20'2 | 17'0 | 20'1 | -3'0 | 17'1 | 10800 | 35'0 | 3'5 | 31'3 | 34'0 | 31'1 | -0.597137 |
| 0.340748 | 16'4 | 14'2 | 16'4 | -2'4 | 14'0 | 10900 | 41'7 | 4'2 | 37'5 | 41'1 | 37'3 | -0.652807 |
| 0.289802 | 14'0 | 11'3 | 13'4 | -2'1 | 11'3 | 11000 | 49'1 | 4'4 | 44'5 | 49'1 | 44'4 | -0.704257 |
| 0.24356 | 10'0 | 10'0 | 11'0 | -1'7 | 9'1 | 11100 | 56'7 | 4'7 | 52'0 | 57'6 | 52'0 | -0.749833 |
| 0.204145 | 8'3 | 7'5 | 9'0 | -1'5 | 7'3 | 11200 | 65'1 | 5'1 | 60'0 | 60'0 | 60'0 | -0.788357 |
| 0.170956 | 7'0 | 6'1 | 7'2 | -1'2 | 6'0 | 11300 | 73'5 | 5'3 | 68'2 | 73'4 | 72'6 | -0.82233 |
| 0.142624 | 6'2 | 5'0 | 6'0 | -1'1 | 4'7 | 11400 | 82'4 | 5'5 | 76'7 | 79'6 | 79'6 | -0.849606 |
| 0.119374 | 5'0 | 4'1 | 4'7 | -0'7 | 4'0 | 11500 | 91'5 | 5'7 | 85'6 | 90'0 | 86'6 | -0.871667 |
| 0.101495 | 4'0 | 3'4 | 4'0 | -0'5 | 3'3 | 11600 | 100'7 | 6'0 | 94'7 | ... | ... | -0.890573 |
| 0.086816 | 3'0 | 2'7 | 3'3 | -0'4 | 2'7 | 11700 | 110'3 | 6'2 | 104'1 | ... | ... | -0.904029 |
| 0.07279 | 3'0 | 2'4 | 2'7 | -0'4 | 2'3 | 11800 | 119'7 | 6'2 | 113'5 | ... | ... | -0.916718 |
| 0.064359 | 2'5 | 2'0 | 2'4 | -0'3 | 2'1 | 11900 | 129'5 | 6'3 | 123'2 | ... | ... | -0.923928 |
| 0.053828 | 2'1 | 1'7 | 2'1 | -0'3 | 1'6 | 12000 | 139'2 | 6'3 | 132'7 | ... | ... | -0.933027 |
| 0.048945 | ... | ... | 1'7 | -0'2 | 1'5 | 12100 | 149'0 | 6'4 | 142'4 | ... | ... | -0.939235 |
| 0.041737 | 1'5 | 1'3 | 1'5 | -0'2 | 1'3 | 12200 | 158'7 | 6'4 | 152'3 | ... | ... | -0.94262 |
| 0.037482 | ... | ... | 1'4 | -0'2 | 1'2 | 12300 | 168'5 | 6'4 | 162'1 | ... | ... | -0.948148 |
| 0.033455 | ... | ... | 1'2 | -0'1 | 1'1 | 12400 | 178'4 | 6'4 | 172'0 | ... | ... | -0.950988 |
| 0.029614 | 1'2 | 1'2 | 1'1 | -0'1 | 1'0 | 12500 | 188'3 | 6'4 | 181'7 | ... | ... | -0.953631 |
| 0.025924 | 1'0 | 1'0 | 1'1 | -0'2 | 0'7 | 12600 | 198'3 | 6'5 | 191'6 | ... | ... | -0.953794 |
| 0.022349 | ... | ... | 1'0 | -0'2 | 0'6 | 12700 | 208'2 | 6'5 | 201'5 | ... | ... | -0.956146 |
| 0.021669 | 0'7 | 0'7 | 0'7 | -0'1 | 0'6 | 12800 | 218'1 | 6'5 | 211'4 | ... | ... | -0.958362 |
| 0.018301 | ... | ... | 0'6 | -0'1 | 0'5 | 12900 | 228'1 | 6'5 | 221'4 | ... | ... | -0.95829 |
| 0.017788 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 13000 | 238'1 | 6'6 | 231'3 | ... | ... | -0.958212 |
| 0.014558 | ... | ... | 0'5 | -0'1 | 0'4 | 13100 | 248'0 | 6'5 | 241'3 | ... | ... | -0.960144 |
| 0.014178 | ... | ... | 0'5 | -0'1 | 0'4 | 13200 | 258'0 | 6'6 | 251'2 | ... | ... | -0.959987 |
| 0.01102 | ... | ... | 0'4 | -0'1 | 0'3 | 13300 | 268'0 | 6'6 | 261'2 | ... | ... | -0.95983 |
| 0.010752 | ... | ... | 0'4 | -0'1 | 0'3 | 13400 | 278'0 | 6'6 | 271'2 | ... | ... | -0.959673 |
| 0.010499 | ... | ... | 0'4 | -0'1 | 0'3 | 13500 | 288'0 | 6'6 | 281'2 | ... | ... | -0.959517 |
| 0.010262 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 298'0 | 6'6 | 291'2 | ... | ... | -0.959362 |
| 0.007248 | ... | ... | 0'3 | -0'1 | 0'2 | 13700 | 308'0 | 6'6 | 301'2 | ... | ... | -0.959206 |
| 0.007092 | ... | ... | 0'3 | -0'1 | 0'2 | 13800 | 318'0 | 6'6 | 311'2 | ... | ... | -0.959051 |
| 0.006945 | ... | ... | 0'3 | -0'1 | 0'2 | 13900 | 328'0 | 6'6 | 321'2 | ... | ... | -0.958897 |
| 0.006806 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 338'0 | 6'6 | 331'2 | ... | ... | -0.958742 |
| 0.006549 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 358'0 | 6'6 | 351'2 | ... | ... | -0.958435 |
| 0.003568 | ... | ... | 0'2 | -0'1 | 0'1 | 14400 | 378'0 | 6'6 | 371'2 | ... | ... | -0.958129 |
| 0.003445 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 398'0 | 6'6 | 391'2 | ... | ... | -0.957824 |
| 0.003333 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 418'0 | 6'6 | 411'2 | ... | ... | -0.95752 |
| 0.003231 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 438'0 | 6'6 | 431'2 | ... | ... | -0.957218 |
| 0.003136 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 458'0 | 6'6 | 451'2 | ... | ... | -0.956917 |
| 0.003048 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 478'0 | 6'6 | 471'2 | ... | ... | -0.956617 |
| 0.002967 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 498'0 | 6'6 | 491'2 | ... | ... | -0.956319 |
| 0.002892 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 518'0 | 6'6 | 511'2 | ... | ... | -0.956022 |
| 0.002822 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 538'0 | 6'6 | 531'2 | ... | ... | -0.955726 |
| 0.002757 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 558'0 | 6'6 | 551'2 | ... | ... | -0.955431 |
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.