Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959962 | ... | ... | 576'4 | 0'0 | 576'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0014 |
| 0.959702 | ... | ... | 556'4 | 0'0 | 556'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00147 |
| 0.959497 | ... | ... | 536'4 | 0'0 | 536'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001545 |
| 0.959354 | ... | ... | 516'4 | 0'0 | 516'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001624 |
| 0.959279 | ... | ... | 496'4 | 0'0 | 496'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001708 |
| 0.95928 | ... | ... | 476'4 | 0'0 | 476'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001798 |
| 0.959365 | ... | ... | 456'4 | 0'0 | 456'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001895 |
| 0.959547 | ... | ... | 436'4 | 0'0 | 436'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001998 |
| 0.959841 | ... | ... | 416'4 | 0'0 | 416'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002111 |
| 0.960265 | ... | ... | 396'4 | 0'0 | 396'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002232 |
| 0.960842 | ... | ... | 376'4 | 0'0 | 376'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002365 |
| 0.961601 | ... | ... | 356'4 | 0'0 | 356'4 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004415 |
| 0.962584 | ... | ... | 336'4 | 0'0 | 336'4 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004692 |
| 0.963843 | ... | ... | 316'4 | 0'0 | 316'4 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004998 |
| 0.965454 | ... | ... | 296'4 | 0'0 | 296'4 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007368 |
| 0.967525 | ... | ... | 276'4 | 0'0 | 276'4 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009877 |
| 0.970227 | ... | ... | 256'4 | 0'0 | 256'4 | 8200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010608 |
| 0.971899 | ... | ... | 246'4 | 0'0 | 246'4 | 8300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013065 |
| 0.973855 | ... | ... | 236'4 | 0'0 | 236'4 | 8400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.015581 |
| 0.976185 | ... | ... | 226'4 | 0'0 | 226'4 | 8500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.0162 |
| 0.979047 | ... | ... | 216'4 | 0'0 | 216'4 | 8600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018921 |
| 0.982831 | ... | ... | 206'4 | 0'0 | 206'4 | 8700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021762 |
| 0.983456 | ... | ... | 196'5 | 0'0 | 196'5 | 8800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.024746 |
| 0.984219 | ... | ... | 186'6 | 0'0 | 186'6 | 8900 | 1'3 | 0'0 | 1'3 | ... | ... | -0.029871 |
| 0.980333 | ... | ... | 177'0 | 0'0 | 177'0 | 9000 | 1'5 | 0'0 | 1'5 | ... | ... | -0.035165 |
| 0.976813 | ... | ... | 167'2 | 0'0 | 167'2 | 9100 | 1'7 | 0'0 | 1'7 | ... | ... | -0.040691 |
| 0.973301 | ... | ... | 157'4 | 0'0 | 157'4 | 9200 | 2'2 | 0'0 | 2'2 | ... | ... | -0.048341 |
| 0.963351 | ... | ... | 148'0 | 0'0 | 148'0 | 9300 | 2'6 | 0'0 | 2'6 | ... | ... | -0.058042 |
| 0.951231 | ... | ... | 138'5 | 0'0 | 138'5 | 9400 | 3'3 | 0'0 | 3'3 | ... | ... | -0.069713 |
| 0.937088 | ... | ... | 129'3 | 0'0 | 129'3 | 9500 | 4'1 | 0'0 | 4'1 | ... | ... | -0.083287 |
| 0.920985 | ... | ... | 120'2 | 0'0 | 120'2 | 9600 | 5'0 | 0'0 | 5'0 | ... | ... | -0.098724 |
| 0.899225 | ... | ... | 111'4 | 0'0 | 111'4 | 9700 | 6'0 | 0'0 | 6'0 | ... | ... | -0.116018 |
| 0.876209 | ... | ... | 102'7 | 0'0 | 102'7 | 9800 | 7'3 | 0'0 | 7'3 | ... | ... | -0.137674 |
| 0.848849 | ... | ... | 94'5 | 0'0 | 94'5 | 9900 | 9'0 | 0'0 | 9'0 | ... | ... | -0.161973 |
| 0.81919 | ... | ... | 86'5 | 0'0 | 86'5 | 10000 | 11'0 | 0'0 | 11'0 | ... | ... | -0.189669 |
| 0.786331 | ... | ... | 79'0 | 0'0 | 79'0 | 10100 | 13'2 | 0'0 | 13'2 | ... | ... | -0.219369 |
| 0.750009 | ... | ... | 71'7 | 0'0 | 71'7 | 10200 | 16'0 | 0'0 | 16'0 | ... | ... | -0.252364 |
| 0.712597 | ... | ... | 65'0 | 0'0 | 65'0 | 10300 | 19'1 | 0'0 | 19'1 | ... | ... | -0.287226 |
| 0.672972 | ... | ... | 58'5 | 0'0 | 58'5 | 10400 | 22'5 | 0'0 | 22'5 | ... | ... | -0.323541 |
| 0.63235 | ... | ... | 52'5 | 0'0 | 52'5 | 10500 | 26'4 | 0'0 | 26'4 | ... | ... | -0.360928 |
| 0.590847 | ... | ... | 47'1 | 0'0 | 47'1 | 10600 | 31'3 | 0'4 | 30'7 | 31'3 | 31'3 | -0.399911 |
| 0.549217 | ... | ... | 42'1 | 0'0 | 42'1 | 10700 | 35'6 | 0'0 | 35'6 | ... | ... | -0.437676 |
| 0.508892 | 39'0 | 39'0 | 37'4 | 1'4 | 39'0 | 10800 | 41'0 | 0'0 | 41'0 | ... | ... | -0.475706 |
| 0.46805 | ... | ... | 33'3 | 0'0 | 33'3 | 10900 | 46'5 | 0'0 | 46'5 | ... | ... | -0.512981 |
| 0.429066 | 29'6 | 29'4 | 29'5 | -0'1 | 29'4 | 11000 | 52'6 | 0'0 | 52'6 | ... | ... | -0.548887 |
| 0.392458 | ... | ... | 26'2 | 0'0 | 26'2 | 11100 | 59'3 | 0'0 | 59'3 | ... | ... | -0.58278 |
| 0.357606 | ... | ... | 23'2 | 0'0 | 23'2 | 11200 | 66'2 | 0'0 | 66'2 | ... | ... | -0.615009 |
| 0.322531 | 20'1 | 20'1 | 20'4 | -0'3 | 20'1 | 11300 | 73'3 | 0'0 | 73'3 | ... | ... | -0.645525 |
| 0.294088 | ... | ... | 18'1 | 0'0 | 18'1 | 11400 | 80'7 | 0'0 | 80'7 | ... | ... | -0.673592 |
| 0.266659 | ... | ... | 16'1 | 0'0 | 16'1 | 11500 | 88'6 | 0'0 | 88'6 | ... | ... | -0.698873 |
| 0.240762 | ... | ... | 14'2 | 0'0 | 14'2 | 11600 | 96'6 | 0'0 | 96'6 | ... | ... | -0.722641 |
| 0.217314 | ... | ... | 12'5 | 0'0 | 12'5 | 11700 | 105'1 | 0'0 | 105'1 | ... | ... | -0.74327 |
| 0.196486 | ... | ... | 11'2 | 0'0 | 11'2 | 11800 | 113'5 | 0'0 | 113'5 | ... | ... | -0.76229 |
| 0.178451 | ... | ... | 10'1 | 0'0 | 10'1 | 11900 | 122'3 | 0'0 | 122'3 | ... | ... | -0.778802 |
| 0.160933 | ... | ... | 9'0 | 0'0 | 9'0 | 12000 | 131'2 | 0'0 | 131'2 | ... | ... | -0.7937 |
| 0.14631 | ... | ... | 8'1 | 0'0 | 8'1 | 12100 | 140'2 | 0'0 | 140'2 | ... | ... | -0.807014 |
| 0.133425 | ... | ... | 7'3 | 0'0 | 7'3 | 12200 | 149'3 | 0'0 | 149'3 | ... | ... | -0.818765 |
| 0.120929 | ... | ... | 6'5 | 0'0 | 6'5 | 12300 | 158'5 | 0'0 | 158'5 | ... | ... | -0.828973 |
| 0.110125 | ... | ... | 6'0 | 0'0 | 6'0 | 12400 | 167'7 | 0'0 | 167'7 | ... | ... | -0.838736 |
| 0.101048 | ... | ... | 5'4 | 0'0 | 5'4 | 12500 | 177'3 | 0'0 | 177'3 | ... | ... | -0.845943 |
| 0.092254 | ... | ... | 5'0 | 0'0 | 5'0 | 12600 | 186'7 | 0'0 | 186'7 | ... | ... | -0.852776 |
| 0.085186 | ... | ... | 4'5 | 0'0 | 4'5 | 12700 | 196'3 | 0'0 | 196'3 | ... | ... | -0.859282 |
| 0.078349 | ... | ... | 4'2 | 0'0 | 4'2 | 12800 | 206'0 | 0'0 | 206'0 | ... | ... | -0.864409 |
| 0.071701 | ... | ... | 3'7 | 0'0 | 3'7 | 12900 | 215'5 | 0'0 | 215'5 | ... | ... | -0.869276 |
| 0.066774 | ... | ... | 3'5 | 0'0 | 3'5 | 13000 | 225'2 | 0'0 | 225'2 | ... | ... | -0.873913 |
| 0.057392 | ... | ... | 3'1 | 0'0 | 3'1 | 13200 | 244'6 | 0'0 | 244'6 | ... | ... | -0.880439 |
| 0.050108 | ... | ... | 2'6 | 0'0 | 2'6 | 13400 | 264'3 | 0'0 | 264'3 | ... | ... | -0.885283 |
| 0.044845 | ... | ... | 2'4 | 0'0 | 2'4 | 13600 | 284'1 | 0'0 | 284'1 | ... | ... | -0.888622 |
| 0.038296 | ... | ... | 2'1 | 0'0 | 2'1 | 13800 | 303'7 | 0'0 | 303'7 | ... | ... | -0.891598 |
| 0.035263 | ... | ... | 2'0 | 0'0 | 2'0 | 14000 | 323'6 | 0'0 | 323'6 | ... | ... | -0.893318 |
| 0.030819 | ... | ... | 1'6 | 0'0 | 1'6 | 14200 | 343'5 | 0'0 | 343'5 | ... | ... | -0.89483 |
| 0.028183 | ... | ... | 1'5 | 0'0 | 1'5 | 14400 | 363'4 | 0'0 | 363'4 | ... | ... | -0.896165 |
| 0.025693 | ... | ... | 1'4 | 0'0 | 1'4 | 14600 | 383'4 | 0'0 | 383'4 | ... | ... | -0.896488 |
| 0.023327 | ... | ... | 1'3 | 0'0 | 1'3 | 14800 | 403'4 | 0'0 | 403'4 | ... | ... | -0.89673 |
| 0.021064 | ... | ... | 1'2 | 0'0 | 1'2 | 15000 | 423'4 | 0'0 | 423'4 | ... | ... | -0.896904 |
| 0.018888 | ... | ... | 1'1 | 0'0 | 1'1 | 15200 | 443'4 | 0'0 | 443'4 | ... | ... | -0.897017 |
| 0.018394 | ... | ... | 1'1 | 0'0 | 1'1 | 15400 | 463'4 | 0'0 | 463'4 | ... | ... | -0.897077 |
| 0.016363 | ... | ... | 1'0 | 0'0 | 1'0 | 15600 | 483'4 | 0'0 | 483'4 | ... | ... | -0.897092 |
| 0.014381 | ... | ... | 0'7 | 0'0 | 0'7 | 15800 | 503'4 | 0'0 | 503'4 | ... | ... | -0.897065 |
| 0.014049 | ... | ... | 0'7 | 0'0 | 0'7 | 16000 | 523'4 | 0'0 | 523'4 | ... | ... | -0.897002 |
| 0.013738 | ... | ... | 0'7 | 0'0 | 0'7 | 16200 | 543'4 | 0'0 | 543'4 | ... | ... | -0.896907 |
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.