Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.943602 | ... | ... | 524'0 | 0'0 | 524'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001551 |
| 0.943099 | ... | ... | 504'0 | 0'0 | 504'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001634 |
| 0.942665 | ... | ... | 484'0 | 0'0 | 484'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001722 |
| 0.942306 | ... | ... | 464'0 | 0'0 | 464'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001817 |
| 0.942032 | ... | ... | 444'0 | 0'0 | 444'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001918 |
| 0.941853 | ... | ... | 424'0 | 0'0 | 424'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002027 |
| 0.941781 | ... | ... | 404'0 | 0'0 | 404'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002146 |
| 0.941833 | ... | ... | 384'0 | 0'0 | 384'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002274 |
| 0.94203 | ... | ... | 364'0 | 0'0 | 364'0 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004248 |
| 0.942397 | ... | ... | 344'0 | 0'0 | 344'0 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004516 |
| 0.94297 | ... | ... | 324'0 | 0'0 | 324'0 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004811 |
| 0.943794 | ... | ... | 304'0 | 0'0 | 304'0 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007091 |
| 0.944931 | ... | ... | 284'0 | 0'0 | 284'0 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007591 |
| 0.946467 | ... | ... | 264'0 | 0'0 | 264'0 | 7600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010201 |
| 0.948528 | ... | ... | 244'0 | 0'0 | 244'0 | 7800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013042 |
| 0.951303 | ... | ... | 224'0 | 0'0 | 224'0 | 8000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018167 |
| 0.955102 | ... | ... | 204'0 | 0'0 | 204'0 | 8200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.02373 |
| 0.95545 | ... | ... | 194'1 | 0'0 | 194'1 | 8300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.028625 |
| 0.955868 | ... | ... | 184'2 | 0'0 | 184'2 | 8400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.033671 |
| 0.956371 | ... | ... | 174'3 | 0'0 | 174'3 | 8500 | 2'0 | 0'0 | 2'0 | ... | ... | -0.040694 |
| 0.952071 | ... | ... | 164'6 | 0'0 | 164'6 | 8600 | 2'3 | 0'0 | 2'3 | ... | ... | -0.047911 |
| 0.947528 | ... | ... | 155'1 | 0'0 | 155'1 | 8700 | 2'6 | 0'0 | 2'6 | ... | ... | -0.055415 |
| 0.938182 | ... | ... | 145'6 | 0'0 | 145'6 | 8800 | 3'3 | 0'0 | 3'3 | ... | ... | -0.066484 |
| 0.926611 | ... | ... | 136'4 | 0'0 | 136'4 | 8900 | 4'1 | 0'0 | 4'1 | ... | ... | -0.079333 |
| 0.912946 | ... | ... | 127'3 | 0'0 | 127'3 | 9000 | 5'0 | 0'0 | 5'0 | ... | ... | -0.093912 |
| 0.895541 | ... | ... | 118'4 | 0'0 | 118'4 | 9100 | 6'0 | 0'0 | 6'0 | ... | ... | -0.110198 |
| 0.874875 | ... | ... | 109'7 | 0'0 | 109'7 | 9200 | 7'3 | 0'0 | 7'3 | ... | ... | -0.130575 |
| 0.84998 | ... | ... | 101'5 | 0'0 | 101'5 | 9300 | 9'0 | 0'0 | 9'0 | ... | ... | -0.153381 |
| 0.822837 | ... | ... | 93'5 | 0'0 | 93'5 | 9400 | 10'7 | 0'0 | 10'7 | ... | ... | -0.178383 |
| 0.79262 | ... | ... | 86'0 | 0'0 | 86'0 | 9500 | 12'4 | -0'6 | 13'2 | 12'4 | 12'4 | -0.202025 |
| 0.759925 | ... | ... | 78'6 | 0'0 | 78'6 | 9600 | 15'7 | 0'0 | 15'7 | ... | ... | -0.237074 |
| 0.724565 | ... | ... | 72'0 | 0'0 | 72'0 | 9700 | 18'7 | 0'0 | 18'7 | ... | ... | -0.268984 |
| 0.688522 | ... | ... | 65'4 | 0'0 | 65'4 | 9800 | 21'6 | -0'3 | 22'1 | 21'6 | 21'6 | -0.300498 |
| 0.651345 | ... | ... | 59'3 | 0'0 | 59'3 | 9900 | 25'7 | 0'0 | 25'7 | ... | ... | -0.33642 |
| 0.613401 | ... | ... | 53'5 | 0'0 | 53'5 | 10000 | 30'0 | 0'0 | 30'0 | ... | ... | -0.371649 |
| 0.575035 | ... | ... | 48'2 | 0'0 | 48'2 | 10100 | 34'4 | 0'0 | 34'4 | ... | ... | -0.407226 |
| 0.536583 | ... | ... | 43'2 | 0'0 | 43'2 | 10200 | 39'2 | 0'0 | 39'2 | ... | ... | -0.442802 |
| 0.498376 | ... | ... | 38'5 | 0'0 | 38'5 | 10300 | 44'4 | 0'0 | 44'4 | ... | ... | -0.478176 |
| 0.460541 | ... | ... | 34'2 | 0'0 | 34'2 | 10400 | 50'0 | 0'0 | 50'0 | ... | ... | -0.513086 |
| 0.423732 | ... | ... | 30'3 | 0'0 | 30'3 | 10500 | 56'0 | 0'0 | 56'0 | ... | ... | -0.546914 |
| 0.388217 | ... | ... | 26'7 | 0'0 | 26'7 | 10600 | 62'3 | 0'0 | 62'3 | ... | ... | -0.579409 |
| 0.354917 | ... | ... | 23'7 | 0'0 | 23'7 | 10700 | 69'1 | 0'0 | 69'1 | ... | ... | -0.610226 |
| 0.323236 | ... | ... | 21'1 | 0'0 | 21'1 | 10800 | 76'1 | 0'0 | 76'1 | ... | ... | -0.639571 |
| 0.293271 | ... | ... | 18'5 | 0'0 | 18'5 | 10900 | 83'5 | 0'0 | 83'5 | ... | ... | -0.666078 |
| 0.265987 | ... | ... | 16'4 | 0'0 | 16'4 | 11000 | 91'3 | 0'0 | 91'3 | ... | ... | -0.690591 |
| 0.240883 | ... | ... | 14'5 | 0'0 | 14'5 | 11100 | 99'2 | 0'0 | 99'2 | ... | ... | -0.713759 |
| 0.218123 | ... | ... | 13'0 | 0'0 | 13'0 | 11200 | 107'4 | 0'0 | 107'4 | ... | ... | -0.734003 |
| 0.196813 | ... | ... | 11'4 | 0'0 | 11'4 | 11300 | 116'0 | 0'0 | 116'0 | ... | ... | -0.75191 |
| 0.17807 | ... | ... | 10'2 | 0'0 | 10'2 | 11400 | 124'5 | 0'0 | 124'5 | ... | ... | -0.768288 |
| 0.162085 | ... | ... | 9'2 | 0'0 | 9'2 | 11500 | 133'3 | 0'0 | 133'3 | ... | ... | -0.783166 |
| 0.146527 | ... | ... | 8'2 | 0'0 | 8'2 | 11600 | 142'3 | 0'0 | 142'3 | ... | ... | -0.795589 |
| 0.13256 | ... | ... | 7'3 | 0'0 | 7'3 | 11700 | 151'4 | 0'0 | 151'4 | ... | ... | -0.806493 |
| 0.120217 | ... | ... | 6'5 | 0'0 | 6'5 | 11800 | 160'5 | 0'0 | 160'5 | ... | ... | -0.816911 |
| 0.109541 | ... | ... | 6'0 | 0'0 | 6'0 | 11900 | 169'7 | 0'0 | 169'7 | ... | ... | -0.825891 |
| 0.100569 | ... | ... | 5'4 | 0'0 | 5'4 | 12000 | 179'2 | 0'0 | 179'2 | ... | ... | -0.833451 |
| 0.091865 | ... | ... | 5'0 | 0'0 | 5'0 | 12100 | 188'6 | 0'0 | 188'6 | ... | ... | -0.839623 |
| 0.083369 | ... | ... | 4'4 | 0'0 | 4'4 | 12200 | 198'2 | 0'0 | 198'2 | ... | ... | -0.845474 |
| 0.076569 | ... | ... | 4'1 | 0'0 | 4'1 | 12300 | 207'7 | 0'0 | 207'7 | ... | ... | -0.850012 |
| 0.069945 | ... | ... | 3'6 | 0'0 | 3'6 | 12400 | 217'4 | 0'0 | 217'4 | ... | ... | -0.854302 |
| 0.06505 | ... | ... | 3'4 | 0'0 | 3'4 | 12500 | 227'2 | 0'0 | 227'2 | ... | ... | -0.857358 |
| 0.06031 | ... | ... | 3'2 | 0'0 | 3'2 | 12600 | 237'0 | 0'0 | 237'0 | ... | ... | -0.860232 |
| 0.055704 | ... | ... | 3'0 | 0'0 | 3'0 | 12700 | 246'6 | 0'0 | 246'6 | ... | ... | -0.862939 |
| 0.051208 | ... | ... | 2'6 | 0'0 | 2'6 | 12800 | 256'4 | 0'0 | 256'4 | ... | ... | -0.865495 |
| 0.046802 | ... | ... | 2'4 | 0'0 | 2'4 | 12900 | 266'3 | 0'0 | 266'3 | ... | ... | -0.866959 |
| 0.044145 | ... | ... | 2'3 | 0'0 | 2'3 | 13000 | 276'2 | 0'0 | 276'2 | ... | ... | -0.868325 |
| 0.039084 | ... | ... | 2'1 | 0'0 | 2'1 | 13200 | 296'1 | 0'0 | 296'1 | ... | ... | -0.869894 |
| 0.034302 | ... | ... | 1'7 | 0'0 | 1'7 | 13400 | 316'0 | 0'0 | 316'0 | ... | ... | -0.871223 |
| 0.029736 | ... | ... | 1'5 | 0'0 | 1'5 | 13600 | 336'0 | 0'0 | 336'0 | ... | ... | -0.871518 |
| 0.027047 | ... | ... | 1'4 | 0'0 | 1'4 | 13800 | 356'0 | 0'0 | 356'0 | ... | ... | -0.871702 |
| 0.022795 | ... | ... | 1'2 | 0'0 | 1'2 | 14000 | 376'0 | 0'0 | 376'0 | ... | ... | -0.871792 |
| 0.020377 | ... | ... | 1'1 | 0'0 | 1'1 | 14200 | 396'0 | 0'0 | 396'0 | ... | ... | -0.871803 |
| 0.019779 | ... | ... | 1'1 | 0'0 | 1'1 | 14400 | 416'0 | 0'0 | 416'0 | ... | ... | -0.871744 |
| 0.017551 | ... | ... | 1'0 | 0'0 | 1'0 | 14600 | 436'0 | 0'0 | 436'0 | ... | ... | -0.871627 |
| 0.015391 | ... | ... | 0'7 | 0'0 | 0'7 | 14800 | 456'0 | 0'0 | 456'0 | ... | ... | -0.871458 |
| 0.014998 | ... | ... | 0'7 | 0'0 | 0'7 | 15000 | 476'0 | 0'0 | 476'0 | ... | ... | -0.871243 |
| 0.012957 | ... | ... | 0'6 | 0'0 | 0'6 | 15200 | 496'0 | 0'0 | 496'0 | ... | ... | -0.870989 |
| 0.012653 | ... | ... | 0'6 | 0'0 | 0'6 | 15400 | 516'0 | 0'0 | 516'0 | ... | ... | -0.8707 |
| 0.010695 | ... | ... | 0'5 | 0'0 | 0'5 | 15600 | 536'0 | 0'0 | 536'0 | ... | ... | -0.870381 |
| 0.010463 | ... | ... | 0'5 | 0'0 | 0'5 | 15800 | 556'0 | 0'0 | 556'0 | ... | ... | -0.870033 |
| 0.010245 | ... | ... | 0'5 | 0'0 | 0'5 | 16000 | 576'0 | 0'0 | 576'0 | ... | ... | -0.869662 |
| 0.008386 | ... | ... | 0'4 | 0'0 | 0'4 | 16200 | 596'0 | 0'0 | 596'0 | ... | ... | -0.869268 |
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.