Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.932277 | ... | ... | 593'2 | 0'0 | 593'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001375 |
| 0.930665 | ... | ... | 573'2 | 0'0 | 573'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001444 |
| 0.929032 | ... | ... | 553'2 | 0'0 | 553'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001516 |
| 0.927373 | ... | ... | 533'2 | 0'0 | 533'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001593 |
| 0.925684 | ... | ... | 513'2 | 0'0 | 513'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001674 |
| 0.923958 | ... | ... | 493'2 | 0'0 | 493'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001762 |
| 0.922188 | ... | ... | 473'2 | 0'0 | 473'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001855 |
| 0.920367 | ... | ... | 453'2 | 0'0 | 453'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001955 |
| 0.918487 | ... | ... | 433'2 | 0'0 | 433'2 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003638 |
| 0.916537 | ... | ... | 413'2 | 0'0 | 413'2 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003842 |
| 0.914505 | ... | ... | 393'2 | 0'0 | 393'2 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004063 |
| 0.912378 | ... | ... | 373'2 | 0'0 | 373'2 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005953 |
| 0.910138 | ... | ... | 353'2 | 0'0 | 353'2 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006316 |
| 0.907766 | ... | ... | 333'2 | 0'0 | 333'2 | 7600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008418 |
| 0.905237 | ... | ... | 313'2 | 0'0 | 313'2 | 7800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008968 |
| 0.90252 | ... | ... | 293'2 | 0'0 | 293'2 | 8000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011384 |
| 0.899575 | ... | ... | 273'2 | 0'0 | 273'2 | 8200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014014 |
| 0.896354 | ... | ... | 253'2 | 0'0 | 253'2 | 8400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.018683 |
| 0.89462 | ... | ... | 243'2 | 0'0 | 243'2 | 8500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.021152 |
| 0.892791 | ... | ... | 233'2 | 0'0 | 233'2 | 8600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.023733 |
| 0.890856 | ... | ... | 223'2 | 0'0 | 223'2 | 8700 | 1'4 | 0'0 | 1'4 | ... | ... | -0.028147 |
| 0.888044 | ... | ... | 213'3 | 0'0 | 213'3 | 8800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.031019 |
| 0.884262 | ... | ... | 203'5 | 0'0 | 203'5 | 8900 | 2'0 | 0'0 | 2'0 | ... | ... | -0.037387 |
| 0.880215 | ... | ... | 193'7 | 0'0 | 193'7 | 9000 | 2'3 | 0'0 | 2'3 | ... | ... | -0.043883 |
| 0.875062 | ... | ... | 184'2 | 0'0 | 184'2 | 9100 | 2'6 | 0'0 | 2'6 | ... | ... | -0.050582 |
| 0.869538 | ... | ... | 174'5 | 0'0 | 174'5 | 9200 | 3'2 | 0'0 | 3'2 | ... | ... | -0.059038 |
| 0.86194 | ... | ... | 165'2 | 0'0 | 165'2 | 9300 | 3'7 | 0'0 | 3'7 | ... | ... | -0.069189 |
| 0.853018 | ... | ... | 156'0 | 0'0 | 156'0 | 9400 | 4'5 | 0'0 | 4'5 | ... | ... | -0.080969 |
| 0.842719 | ... | ... | 146'7 | 0'0 | 146'7 | 9500 | 5'4 | 0'0 | 5'4 | ... | ... | -0.094329 |
| 0.830214 | ... | ... | 138'0 | 0'0 | 138'0 | 9600 | 6'4 | 0'0 | 6'4 | ... | ... | -0.109236 |
| 0.816287 | ... | ... | 129'2 | 0'0 | 129'2 | 9700 | 7'6 | 0'0 | 7'6 | ... | ... | -0.126779 |
| 0.800189 | ... | ... | 120'6 | 0'0 | 120'6 | 9800 | 9'1 | 0'0 | 9'1 | ... | ... | -0.145707 |
| 0.781998 | ... | ... | 112'4 | 0'0 | 112'4 | 9900 | 10'6 | 0'0 | 10'6 | ... | ... | -0.166987 |
| 0.761209 | ... | ... | 104'5 | 0'0 | 104'5 | 10000 | 12'6 | 0'0 | 12'6 | ... | ... | -0.191252 |
| 0.738649 | ... | ... | 97'0 | 0'0 | 97'0 | 10100 | 15'0 | 0'0 | 15'0 | ... | ... | -0.217305 |
| 0.714437 | ... | ... | 89'5 | 0'0 | 89'5 | 10200 | 17'5 | 0'0 | 17'5 | ... | ... | -0.245626 |
| 0.687875 | ... | ... | 82'6 | 0'0 | 82'6 | 10300 | 20'4 | 0'0 | 20'4 | ... | ... | -0.275268 |
| 0.660161 | ... | ... | 76'1 | 0'0 | 76'1 | 10400 | 23'6 | 0'0 | 23'6 | ... | ... | -0.306557 |
| 0.630898 | ... | ... | 70'0 | 0'0 | 70'0 | 10500 | 27'3 | 0'0 | 27'3 | ... | ... | -0.339115 |
| 0.600981 | ... | ... | 64'1 | 0'0 | 64'1 | 10600 | 31'3 | 0'0 | 31'3 | ... | ... | -0.37258 |
| 0.570408 | ... | ... | 58'5 | 0'0 | 58'5 | 10700 | 35'6 | 0'0 | 35'6 | ... | ... | -0.406605 |
| 0.539486 | ... | ... | 53'5 | 0'0 | 53'5 | 10800 | 40'4 | 0'0 | 40'4 | ... | ... | -0.440851 |
| 0.508629 | ... | ... | 48'7 | 0'0 | 48'7 | 10900 | 45'5 | 0'0 | 45'5 | ... | ... | -0.474986 |
| 0.478065 | ... | ... | 44'4 | 0'0 | 44'4 | 11000 | 52'4 | 1'3 | 51'1 | 52'4 | 52'4 | -0.506894 |
| 0.447886 | ... | ... | 40'3 | 0'0 | 40'3 | 11100 | 56'7 | 0'0 | 56'7 | ... | ... | -0.541848 |
| 0.418484 | ... | ... | 36'5 | 0'0 | 36'5 | 11200 | 63'0 | 0'0 | 63'0 | ... | ... | -0.574081 |
| 0.39018 | ... | ... | 33'2 | 0'0 | 33'2 | 11300 | 69'3 | 0'0 | 69'3 | ... | ... | -0.605463 |
| 0.36286 | ... | ... | 30'1 | 0'0 | 30'1 | 11400 | 76'1 | 0'0 | 76'1 | ... | ... | -0.63537 |
| 0.336642 | ... | ... | 27'2 | 0'0 | 27'2 | 11500 | 83'1 | 0'0 | 83'1 | ... | ... | -0.664035 |
| 0.311656 | ... | ... | 24'5 | 0'0 | 24'5 | 11600 | 90'3 | 0'0 | 90'3 | ... | ... | -0.691327 |
| 0.288676 | ... | ... | 22'3 | 0'0 | 22'3 | 11700 | 97'7 | 0'0 | 97'7 | ... | ... | -0.717091 |
| 0.266644 | ... | ... | 20'2 | 0'0 | 20'2 | 11800 | 105'5 | 0'0 | 105'5 | ... | ... | -0.741159 |
| 0.246282 | ... | ... | 18'3 | 0'0 | 18'3 | 11900 | 113'5 | 0'0 | 113'5 | ... | ... | -0.763342 |
| 0.226946 | ... | ... | 16'5 | 0'0 | 16'5 | 12000 | 121'6 | 0'0 | 121'6 | ... | ... | -0.784444 |
| 0.20949 | ... | ... | 15'1 | 0'0 | 15'1 | 12100 | 130'1 | 0'0 | 130'1 | ... | ... | -0.803395 |
| 0.193172 | ... | ... | 13'6 | 0'0 | 13'6 | 12200 | 138'5 | 0'0 | 138'5 | ... | ... | -0.821114 |
| 0.178012 | ... | ... | 12'4 | 0'0 | 12'4 | 12300 | 147'2 | 0'0 | 147'2 | ... | ... | -0.837571 |
| 0.164036 | ... | ... | 11'3 | 0'0 | 11'3 | 12400 | 156'1 | 0'0 | 156'1 | ... | ... | -0.851449 |
| 0.151278 | ... | ... | 10'3 | 0'0 | 10'3 | 12500 | 165'0 | 0'0 | 165'0 | ... | ... | -0.865174 |
| 0.139775 | ... | ... | 9'4 | 0'0 | 9'4 | 12600 | 174'0 | 0'0 | 174'0 | ... | ... | -0.877469 |
| 0.129566 | ... | ... | 8'6 | 0'0 | 8'6 | 12700 | 183'2 | 0'0 | 183'2 | ... | ... | -0.886813 |
| 0.120684 | ... | ... | 8'1 | 0'0 | 8'1 | 12800 | 192'3 | 0'0 | 192'3 | ... | ... | -0.897463 |
| 0.112012 | ... | ... | 7'4 | 0'0 | 7'4 | 12900 | 201'6 | 0'0 | 201'6 | ... | ... | -0.905007 |
| 0.103506 | ... | ... | 6'7 | 0'0 | 6'7 | 13000 | 211'1 | 0'0 | 211'1 | ... | ... | -0.912402 |
| 0.096332 | ... | ... | 6'3 | 0'0 | 6'3 | 13100 | 220'4 | 0'0 | 220'4 | ... | ... | -0.919698 |
| 0.089302 | ... | ... | 5'7 | 0'0 | 5'7 | 13200 | 230'0 | 0'0 | 230'0 | ... | ... | -0.925271 |
| 0.078105 | ... | ... | 5'1 | 0'0 | 5'1 | 13400 | 249'1 | 0'0 | 249'1 | ... | ... | -0.934423 |
| 0.068654 | ... | ... | 4'4 | 0'0 | 4'4 | 13600 | 268'4 | 0'0 | 268'4 | ... | ... | -0.93976 |
| 0.059576 | ... | ... | 3'7 | 0'0 | 3'7 | 13800 | 288'0 | 0'0 | 288'0 | ... | ... | -0.943054 |
| 0.053468 | ... | ... | 3'4 | 0'0 | 3'4 | 14000 | 307'4 | 0'0 | 307'4 | ... | ... | -0.946087 |
| 0.047643 | ... | ... | 3'1 | 0'0 | 3'1 | 14200 | 327'2 | 0'0 | 327'2 | ... | ... | -0.945697 |
| 0.04204 | ... | ... | 2'6 | 0'0 | 2'6 | 14400 | 347'0 | 0'0 | 347'0 | ... | ... | -0.945316 |
| 0.038001 | ... | ... | 2'4 | 0'0 | 2'4 | 14600 | 366'7 | 0'0 | 366'7 | ... | ... | -0.943532 |
| 0.034125 | ... | ... | 2'2 | 0'0 | 2'2 | 14800 | 386'6 | 0'0 | 386'6 | ... | ... | -0.941899 |
| 0.030379 | ... | ... | 2'0 | 0'0 | 2'0 | 15000 | 406'6 | 0'0 | 406'6 | ... | ... | -0.939152 |
| 0.028161 | ... | ... | 1'7 | 0'0 | 1'7 | 15200 | 426'6 | 0'0 | 426'6 | ... | ... | -0.936647 |
| 0.02604 | ... | ... | 1'6 | 0'0 | 1'6 | 15400 | 446'6 | 0'0 | 446'6 | ... | ... | -0.934342 |
| 0.024005 | ... | ... | 1'5 | 0'0 | 1'5 | 15600 | 466'6 | 0'0 | 466'6 | ... | ... | -0.932206 |
| 0.022044 | ... | ... | 1'4 | 0'0 | 1'4 | 15800 | 486'6 | 0'0 | 486'6 | ... | ... | -0.930213 |
| 0.020145 | ... | ... | 1'3 | 0'0 | 1'3 | 16000 | 506'6 | 0'0 | 506'6 | ... | ... | -0.928343 |
| 0.019704 | ... | ... | 1'3 | 0'0 | 1'3 | 16200 | 526'6 | 0'0 | 526'6 | ... | ... | -0.92658 |
| 0.006465 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 20000 | 906'6 | 0'0 | 906'6 | ... | ... | -0.903252 |
| 0.002873 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1406'6 | 0'0 | 1406'6 | ... | ... | -0.882794 |
| 0.001366 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1906'6 | 0'0 | 1906'6 | ... | ... | -0.865866 |
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.