Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.970773 | ... | ... | 577'2 | 27'4 | 604'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001337 |
| 0.970268 | ... | ... | 557'2 | 27'4 | 584'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001403 |
| 0.969771 | ... | ... | 537'2 | 27'4 | 564'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001471 |
| 0.96928 | ... | ... | 517'2 | 27'4 | 544'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001545 |
| 0.968796 | ... | ... | 497'2 | 27'4 | 524'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001622 |
| 0.968318 | ... | ... | 477'2 | 27'4 | 504'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001705 |
| 0.967846 | ... | ... | 457'2 | 27'4 | 484'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001793 |
| 0.96738 | ... | ... | 437'2 | 27'4 | 464'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001888 |
| 0.966919 | ... | ... | 417'2 | 27'4 | 444'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001989 |
| 0.966463 | ... | ... | 397'2 | 27'4 | 424'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002099 |
| 0.966012 | ... | ... | 377'2 | 27'4 | 404'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002218 |
| 0.965565 | ... | ... | 357'2 | 27'4 | 384'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002347 |
| 0.965123 | ... | ... | 337'2 | 27'4 | 364'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002489 |
| 0.964685 | ... | ... | 317'2 | 27'4 | 344'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002644 |
| 0.964251 | ... | ... | 297'2 | 27'4 | 324'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002817 |
| 0.963821 | ... | ... | 277'2 | 27'4 | 304'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003008 |
| 0.963608 | ... | ... | 267'2 | 27'4 | 294'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003112 |
| 0.963395 | ... | ... | 257'2 | 27'4 | 284'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003223 |
| 0.963184 | ... | ... | 247'2 | 27'4 | 274'6 | 8300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.00334 |
| 0.962973 | ... | ... | 237'2 | 27'4 | 264'6 | 8400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.003466 |
| 0.962763 | ... | ... | 227'2 | 27'4 | 254'6 | 8500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.0036 |
| 0.962554 | ... | ... | 217'2 | 27'4 | 244'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003743 |
| 0.962346 | ... | ... | 207'2 | 27'4 | 234'6 | 8700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00681 |
| 0.962138 | ... | ... | 197'2 | 27'4 | 224'6 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007094 |
| 0.961932 | ... | ... | 187'2 | 27'4 | 214'6 | 8900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007401 |
| 0.961726 | ... | ... | 177'2 | 27'4 | 204'6 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007734 |
| 0.961521 | ... | ... | 167'2 | 27'4 | 194'6 | 9100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011117 |
| 0.961317 | ... | ... | 157'2 | 27'4 | 184'6 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011652 |
| 0.961113 | ... | ... | 147'3 | 27'3 | 174'6 | 9300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.015254 |
| 0.958708 | ... | ... | 137'3 | 27'4 | 164'7 | 9400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018983 |
| 0.958351 | ... | ... | 127'4 | 27'3 | 154'7 | 9500 | 0'5 | -0'1 | 0'6 | ... | ... | -0.020015 |
| 0.955533 | ... | ... | 117'6 | 27'2 | 145'0 | 9600 | 0'7 | -0'1 | 1'0 | 0'7 | 0'6 | -0.027088 |
| 0.94997 | ... | ... | 108'0 | 27'2 | 135'2 | 9700 | 1'0 | -0'2 | 1'2 | 1'3 | 0'6 | -0.031593 |
| 0.943931 | ... | ... | 98'4 | 27'0 | 125'4 | 9800 | 1'2 | -0'4 | 1'6 | 1'6 | 0'7 | -0.039295 |
| 0.934893 | ... | ... | 89'1 | 26'6 | 115'7 | 9900 | 1'5 | -0'5 | 2'2 | 2'4 | 1'0 | -0.050138 |
| 0.922787 | ... | ... | 80'0 | 26'3 | 106'3 | 10000 | 2'1 | -1'0 | 3'1 | 3'2 | 1'4 | -0.064028 |
| 0.907567 | ... | ... | 71'1 | 25'7 | 97'0 | 10100 | 2'6 | -1'4 | 4'2 | 4'3 | 1'7 | -0.080919 |
| 0.885076 | 62'3 | 60'7 | 62'6 | 25'2 | 88'0 | 10200 | 3'6 | -2'1 | 5'7 | 6'4 | 3'0 | -0.105022 |
| 0.858026 | 69'5 | 69'5 | 54'7 | 24'3 | 79'2 | 10300 | 5'0 | -2'7 | 7'7 | 7'4 | 3'6 | -0.133418 |
| 0.823568 | 70'0 | 45'2 | 47'5 | 23'3 | 71'0 | 10400 | 6'5 | -3'7 | 10'4 | 11'2 | 4'6 | -0.167407 |
| 0.783236 | 63'4 | 63'4 | 40'7 | 22'3 | 63'2 | 10500 | 8'6 | -5'0 | 13'6 | 14'5 | 6'4 | -0.207484 |
| 0.739401 | 56'0 | 34'2 | 34'6 | 21'1 | 55'7 | 10600 | 11'3 | -6'2 | 17'5 | 18'7 | 8'2 | -0.252278 |
| 0.691703 | 50'7 | 28'5 | 29'3 | 19'5 | 49'0 | 10700 | 14'4 | -7'5 | 22'1 | 23'4 | 11'0 | -0.300622 |
| 0.64063 | 60'0 | 23'0 | 24'4 | 18'2 | 42'6 | 10800 | 18'1 | -9'1 | 27'2 | 27'4 | 14'0 | -0.351518 |
| 0.58807 | 41'5 | 20'0 | 20'3 | 16'5 | 37'0 | 10900 | 22'3 | -10'5 | 33'0 | 24'2 | 17'5 | -0.40437 |
| 0.534778 | 45'0 | 16'0 | 16'7 | 15'0 | 31'7 | 11000 | 27'1 | -12'3 | 39'4 | 27'6 | 22'2 | -0.457618 |
| 0.482205 | 42'1 | 22'2 | 13'7 | 13'4 | 27'3 | 11100 | 32'4 | -13'7 | 46'3 | 34'6 | 34'6 | -0.510323 |
| 0.430992 | 37'0 | 10'3 | 11'3 | 11'7 | 23'2 | 11200 | 38'3 | -15'4 | 53'7 | 38'1 | 32'5 | -0.561447 |
| 0.382493 | 29'0 | 8'5 | 9'3 | 10'3 | 19'6 | 11300 | 44'7 | -16'7 | 61'6 | 40'7 | 40'7 | -0.609604 |
| 0.33659 | 19'0 | 7'3 | 7'6 | 8'7 | 16'5 | 11400 | 51'6 | -18'3 | 70'1 | 48'3 | 44'1 | -0.65493 |
| 0.29459 | 21'3 | 6'7 | 6'3 | 7'5 | 14'0 | 11500 | 59'0 | -19'5 | 78'5 | 50'5 | 50'5 | -0.697099 |
| 0.25632 | 20'0 | 10'2 | 5'2 | 6'4 | 11'6 | 11600 | 66'6 | -20'6 | 87'4 | 68'0 | 57'1 | -0.734553 |
| 0.222279 | 15'0 | 4'5 | 4'3 | 5'4 | 9'7 | 11700 | 74'6 | -21'7 | 96'5 | ... | ... | -0.768884 |
| 0.193027 | 13'3 | 3'6 | 3'6 | 4'5 | 8'3 | 11800 | 83'1 | -22'6 | 105'7 | 85'2 | 81'5 | -0.798566 |
| 0.167561 | 7'1 | 3'4 | 3'1 | 4'0 | 7'1 | 11900 | 91'7 | -23'4 | 115'3 | ... | ... | -0.823018 |
| 0.144399 | 10'0 | 5'5 | 2'6 | 3'2 | 6'0 | 12000 | 100'6 | -24'1 | 124'7 | 123'2 | 123'2 | -0.845025 |
| 0.125252 | 7'6 | 2'3 | 2'3 | 2'6 | 5'1 | 12100 | 109'7 | -24'5 | 134'4 | ... | ... | -0.862934 |
| 0.11038 | 4'2 | 2'1 | 2'1 | 2'3 | 4'4 | 12200 | 119'1 | -25'1 | 144'2 | ... | ... | -0.878357 |
| 0.096118 | 4'0 | 2'7 | 1'7 | 2'0 | 3'7 | 12300 | 128'4 | -25'4 | 154'0 | ... | ... | -0.891323 |
| 0.08627 | 4'5 | 3'4 | 1'5 | 1'7 | 3'4 | 12400 | 138'0 | -25'6 | 163'6 | ... | ... | -0.90184 |
| 0.076922 | 3'1 | 1'4 | 1'4 | 1'5 | 3'1 | 12500 | 147'5 | -25'7 | 173'4 | ... | ... | -0.909931 |
| 0.067962 | 2'5 | 2'5 | 1'3 | 1'3 | 2'6 | 12600 | 157'2 | -26'1 | 183'3 | ... | ... | -0.917576 |
| 0.061399 | 3'4 | 3'4 | 1'2 | 1'2 | 2'4 | 12700 | 167'0 | -26'2 | 193'2 | ... | ... | -0.922902 |
| 0.05513 | 3'0 | 1'1 | 1'1 | 1'1 | 2'2 | 12800 | 176'6 | -26'3 | 203'1 | ... | ... | -0.927906 |
| 0.049097 | ... | ... | 1'0 | 1'0 | 2'0 | 12900 | 186'4 | -26'5 | 213'1 | ... | ... | -0.932632 |
| 0.04542 | 1'6 | 1'4 | 1'0 | 0'7 | 1'7 | 13000 | 196'2 | -26'6 | 223'0 | ... | ... | -0.937121 |
| 0.041927 | ... | ... | 0'7 | 0'7 | 1'6 | 13100 | 206'1 | -26'6 | 232'7 | ... | ... | -0.93949 |
| 0.036419 | 2'1 | 1'7 | 0'6 | 0'6 | 1'4 | 13200 | 216'0 | -26'7 | 242'7 | ... | ... | -0.941705 |
| 0.033215 | ... | ... | 0'6 | 0'5 | 1'3 | 13300 | 225'7 | -27'0 | 252'7 | ... | ... | -0.943785 |
| 0.032319 | ... | ... | 0'5 | 0'6 | 1'3 | 13400 | 235'6 | -27'0 | 262'6 | ... | ... | -0.945743 |
| 0.029341 | 1'0 | 1'0 | 0'5 | 0'5 | 1'2 | 13500 | 245'5 | -27'1 | 272'6 | ... | ... | -0.947592 |
| 0.026445 | ... | ... | 0'5 | 0'4 | 1'1 | 13600 | 255'4 | -27'2 | 282'6 | ... | ... | -0.949344 |
| 0.023615 | ... | ... | 0'4 | 0'4 | 1'0 | 13700 | 265'4 | -27'2 | 292'6 | ... | ... | -0.949282 |
| 0.023064 | ... | ... | 0'4 | 0'4 | 1'0 | 13800 | 275'3 | -27'3 | 302'6 | ... | ... | -0.950885 |
| 0.020364 | 1'1 | 0'6 | 0'4 | 0'3 | 0'7 | 13900 | 285'3 | -27'3 | 312'6 | ... | ... | -0.950758 |
| 0.017692 | ... | ... | 0'4 | 0'2 | 0'6 | 14000 | 295'3 | -27'3 | 322'6 | ... | ... | -0.950629 |
| 0.014717 | ... | ... | 0'3 | 0'2 | 0'5 | 14200 | 315'2 | -27'4 | 342'6 | ... | ... | -0.951882 |
| 0.014141 | ... | ... | 0'3 | 0'2 | 0'5 | 14400 | 335'2 | -27'4 | 362'6 | ... | ... | -0.95153 |
| 0.011423 | ... | ... | 0'2 | 0'2 | 0'4 | 14600 | 355'2 | -27'4 | 382'6 | ... | ... | -0.951179 |
| 0.008759 | ... | ... | 0'2 | 0'1 | 0'3 | 14800 | 375'2 | -27'4 | 402'6 | ... | ... | -0.95083 |
| 0.008467 | ... | ... | 0'2 | 0'1 | 0'3 | 15000 | 395'2 | -27'4 | 422'6 | ... | ... | -0.950482 |
| 0.008199 | 0'4 | 0'4 | 0'2 | 0'1 | 0'3 | 15200 | 415'2 | -27'4 | 442'6 | ... | ... | -0.950136 |
| 0.005719 | ... | ... | 0'1 | 0'1 | 0'2 | 15400 | 435'2 | -27'4 | 462'6 | ... | ... | -0.949791 |
| 0.005553 | ... | ... | 0'1 | 0'1 | 0'2 | 15600 | 455'2 | -27'4 | 482'6 | ... | ... | -0.949448 |
| 0.003038 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 475'2 | -27'4 | 502'6 | ... | ... | -0.949106 |
| 0.002956 | 0'3 | 0'2 | 0'1 | 0'0 | 0'1 | 16000 | 495'2 | -27'4 | 522'6 | ... | ... | -0.948765 |
| 0.00288 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 515'2 | -27'4 | 542'6 | ... | ... | -0.948426 |
| 0.002041 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 895'2 | -27'4 | 922'6 | ... | ... | -0.942206 |
| 0.001594 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1395'2 | -27'4 | 1422'6 | ... | ... | -0.934543 |
| 0.001366 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1895'2 | -27'4 | 1922'6 | ... | ... | -0.927321 |
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.