Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959921 | ... | ... | 573'2 | -2'6 | 570'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001425 |
| 0.959225 | ... | ... | 553'2 | -2'6 | 550'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001497 |
| 0.958539 | ... | ... | 533'2 | -2'6 | 530'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001574 |
| 0.957862 | ... | ... | 513'2 | -2'6 | 510'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001655 |
| 0.957194 | ... | ... | 493'2 | -2'6 | 490'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001742 |
| 0.956535 | ... | ... | 473'2 | -2'6 | 470'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001836 |
| 0.955884 | ... | ... | 453'2 | -2'6 | 450'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001935 |
| 0.95524 | ... | ... | 433'2 | -2'6 | 430'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002043 |
| 0.954604 | ... | ... | 413'2 | -2'6 | 410'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00216 |
| 0.953974 | ... | ... | 393'2 | -2'6 | 390'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002286 |
| 0.953352 | ... | ... | 373'2 | -2'6 | 370'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002424 |
| 0.952735 | ... | ... | 353'2 | -2'6 | 350'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002576 |
| 0.952125 | ... | ... | 333'2 | -2'6 | 330'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002743 |
| 0.951521 | ... | ... | 313'2 | -2'6 | 310'4 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005141 |
| 0.950922 | ... | ... | 293'2 | -2'6 | 290'4 | 7800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0055 |
| 0.950328 | ... | ... | 273'2 | -2'6 | 270'4 | 8000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005904 |
| 0.94974 | ... | ... | 253'2 | -2'6 | 250'4 | 8200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008764 |
| 0.949157 | ... | ... | 233'2 | -2'6 | 230'4 | 8400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009481 |
| 0.948867 | ... | ... | 223'2 | -2'6 | 220'4 | 8500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012341 |
| 0.948578 | ... | ... | 213'2 | -2'6 | 210'4 | 8600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012873 |
| 0.948291 | ... | ... | 203'2 | -2'6 | 200'4 | 8700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.015935 |
| 0.948005 | ... | ... | 193'2 | -2'6 | 190'4 | 8800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.016671 |
| 0.947719 | ... | ... | 183'2 | -2'6 | 180'4 | 8900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.020023 |
| 0.945619 | ... | ... | 173'3 | -2'6 | 170'5 | 9000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.02355 |
| 0.943319 | ... | ... | 163'4 | -2'6 | 160'6 | 9100 | 1'0 | -0'1 | 1'1 | ... | ... | -0.027298 |
| 0.938864 | ... | ... | 153'6 | -2'6 | 151'0 | 9200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.033747 |
| 0.934013 | ... | ... | 144'0 | -2'6 | 141'2 | 9300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.042791 |
| 0.926738 | ... | ... | 134'2 | -2'5 | 131'5 | 9400 | 2'0 | 0'1 | 1'7 | ... | ... | -0.052133 |
| 0.916936 | ... | ... | 124'6 | -2'5 | 122'1 | 9500 | 2'4 | 0'1 | 2'3 | ... | ... | -0.064053 |
| 0.904545 | ... | ... | 115'3 | -2'5 | 112'6 | 9600 | 3'1 | 0'1 | 3'0 | 3'0 | 2'6 | -0.078495 |
| 0.887764 | ... | ... | 106'2 | -2'5 | 103'5 | 9700 | 4'0 | 0'2 | 3'6 | ... | ... | -0.097258 |
| 0.86526 | ... | ... | 97'2 | -2'3 | 94'7 | 9800 | 5'1 | 0'3 | 4'6 | 5'0 | 5'0 | -0.11995 |
| 0.840624 | ... | ... | 88'5 | -2'3 | 86'2 | 9900 | 6'4 | 0'3 | 6'1 | 6'3 | 6'1 | -0.146234 |
| 0.809827 | ... | ... | 80'3 | -2'2 | 78'1 | 10000 | 8'2 | 0'4 | 7'6 | 8'3 | 8'3 | -0.177147 |
| 0.77513 | ... | ... | 72'3 | -2'0 | 70'3 | 10100 | 10'4 | 0'6 | 9'6 | ... | ... | -0.213071 |
| 0.73624 | ... | ... | 65'0 | -1'7 | 63'1 | 10200 | 13'1 | 0'7 | 12'2 | 13'1 | 12'3 | -0.25197 |
| 0.694205 | ... | ... | 58'0 | -1'5 | 56'3 | 10300 | 16'2 | 1'1 | 15'1 | 15'7 | 15'7 | -0.29405 |
| 0.649979 | ... | ... | 51'5 | -1'4 | 50'1 | 10400 | 19'7 | 1'2 | 18'5 | 19'4 | 19'3 | -0.338355 |
| 0.60443 | 43'6 | 43'6 | 45'6 | -1'3 | 44'3 | 10500 | 24'1 | 1'3 | 22'6 | 24'0 | 23'5 | -0.384314 |
| 0.558369 | 41'0 | 41'0 | 40'4 | -1'3 | 39'1 | 10600 | 28'6 | 1'3 | 27'3 | 28'7 | 27'6 | -0.430337 |
| 0.51257 | 34'7 | 34'7 | 35'5 | -1'2 | 34'3 | 10700 | 33'7 | 1'4 | 32'3 | 33'7 | 33'2 | -0.476132 |
| 0.467791 | 29'6 | 29'6 | 31'1 | -1'0 | 30'1 | 10800 | 39'4 | 1'6 | 37'6 | 40'0 | 38'6 | -0.520939 |
| 0.424415 | 26'3 | 26'0 | 27'1 | -0'7 | 26'2 | 10900 | 45'5 | 1'7 | 43'6 | ... | ... | -0.564004 |
| 0.383271 | 24'0 | 22'4 | 23'5 | -0'6 | 22'7 | 11000 | 52'1 | 2'0 | 50'1 | 52'4 | 52'4 | -0.605085 |
| 0.344481 | 20'2 | 19'5 | 20'4 | -0'5 | 19'7 | 11100 | 59'0 | 2'0 | 57'0 | 58'7 | 58'7 | -0.643844 |
| 0.309216 | 17'3 | 16'7 | 17'7 | -0'4 | 17'3 | 11200 | 66'3 | 2'2 | 64'1 | ... | ... | -0.679112 |
| 0.27553 | 14'6 | 14'6 | 15'4 | -0'4 | 15'0 | 11300 | 74'0 | 2'3 | 71'5 | ... | ... | -0.711917 |
| 0.245199 | 13'1 | 12'4 | 13'3 | -0'3 | 13'0 | 11400 | 81'7 | 2'3 | 79'4 | ... | ... | -0.742184 |
| 0.217565 | 11'1 | 11'0 | 11'5 | -0'3 | 11'2 | 11500 | 90'1 | 2'4 | 87'5 | ... | ... | -0.768659 |
| 0.194042 | 9'7 | 9'7 | 10'0 | -0'1 | 9'7 | 11600 | 98'4 | 2'4 | 96'0 | ... | ... | -0.793318 |
| 0.172441 | 8'5 | 8'2 | 8'6 | -0'1 | 8'5 | 11700 | 107'2 | 2'5 | 104'5 | ... | ... | -0.813641 |
| 0.152703 | 7'6 | 7'6 | 7'5 | -0'1 | 7'4 | 11800 | 116'1 | 2'5 | 113'4 | ... | ... | -0.831959 |
| 0.136301 | ... | ... | 6'5 | 0'0 | 6'5 | 11900 | 125'1 | 2'5 | 122'4 | ... | ... | -0.848305 |
| 0.121897 | 5'7 | 5'4 | 5'7 | 0'0 | 5'7 | 12000 | 134'2 | 2'5 | 131'5 | ... | ... | -0.862685 |
| 0.107898 | ... | ... | 5'2 | -0'1 | 5'1 | 12100 | 143'5 | 2'6 | 140'7 | ... | ... | -0.873552 |
| 0.097499 | 4'5 | 4'5 | 4'5 | 0'0 | 4'5 | 12200 | 153'0 | 2'6 | 150'2 | ... | ... | -0.883932 |
| 0.087466 | ... | ... | 4'1 | 0'0 | 4'1 | 12300 | 162'4 | 2'6 | 159'6 | ... | ... | -0.892328 |
| 0.079453 | 3'7 | 3'7 | 3'6 | 0'0 | 3'6 | 12400 | 172'0 | 2'6 | 169'2 | ... | ... | -0.900355 |
| 0.071722 | ... | ... | 3'3 | 0'0 | 3'3 | 12500 | 181'5 | 2'6 | 178'7 | ... | ... | -0.906451 |
| 0.064209 | 3'1 | 3'1 | 3'1 | -0'1 | 3'0 | 12600 | 191'2 | 2'5 | 188'5 | ... | ... | -0.912259 |
| 0.058706 | ... | ... | 2'7 | -0'1 | 2'6 | 12700 | 201'0 | 2'6 | 198'2 | ... | ... | -0.916196 |
| 0.05339 | ... | ... | 2'5 | -0'1 | 2'4 | 12800 | 210'6 | 2'6 | 208'0 | ... | ... | -0.919918 |
| 0.050096 | ... | ... | 2'3 | 0'0 | 2'3 | 12900 | 220'4 | 2'5 | 217'7 | ... | ... | -0.923449 |
| 0.045085 | 2'1 | 2'1 | 2'2 | -0'1 | 2'1 | 13000 | 230'3 | 2'6 | 227'5 | ... | ... | -0.925237 |
| 0.042075 | ... | ... | 2'0 | 0'0 | 2'0 | 13100 | 240'2 | 2'6 | 237'4 | ... | ... | -0.926908 |
| 0.03918 | ... | ... | 1'7 | 0'0 | 1'7 | 13200 | 250'0 | 2'5 | 247'3 | ... | ... | -0.929993 |
| 0.036385 | ... | ... | 1'6 | 0'0 | 1'6 | 13300 | 260'0 | 2'6 | 257'2 | ... | ... | -0.929949 |
| 0.033677 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 13400 | 269'7 | 2'6 | 267'1 | ... | ... | -0.931337 |
| 0.031044 | ... | ... | 1'4 | 0'0 | 1'4 | 13500 | 279'6 | 2'6 | 277'0 | ... | ... | -0.932648 |
| 0.028476 | ... | ... | 1'4 | -0'1 | 1'3 | 13600 | 289'5 | 2'5 | 287'0 | ... | ... | -0.933888 |
| 0.027886 | ... | ... | 1'3 | 0'0 | 1'3 | 13700 | 299'5 | 2'6 | 296'7 | ... | ... | -0.933681 |
| 0.025439 | ... | ... | 1'2 | 0'0 | 1'2 | 13800 | 309'5 | 2'6 | 306'7 | ... | ... | -0.933472 |
| 0.023032 | ... | ... | 1'2 | -0'1 | 1'1 | 13900 | 319'4 | 2'6 | 316'6 | ... | ... | -0.934571 |
| 0.022595 | ... | ... | 1'1 | 0'0 | 1'1 | 14000 | 329'4 | 2'6 | 326'6 | ... | ... | -0.934326 |
| 0.019908 | ... | ... | 1'0 | 0'0 | 1'0 | 14200 | 349'4 | 2'6 | 346'6 | ... | ... | -0.933837 |
| 0.017348 | ... | ... | 0'7 | 0'0 | 0'7 | 14400 | 369'4 | 2'6 | 366'6 | ... | ... | -0.93335 |
| 0.014887 | ... | ... | 0'6 | 0'0 | 0'6 | 14600 | 389'4 | 2'6 | 386'6 | ... | ... | -0.932865 |
| 0.012498 | ... | ... | 0'5 | 0'0 | 0'5 | 14800 | 409'4 | 2'6 | 406'6 | ... | ... | -0.932383 |
| 0.012131 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 429'4 | 2'6 | 426'6 | ... | ... | -0.931903 |
| 0.009869 | ... | ... | 0'4 | 0'0 | 0'4 | 15200 | 449'4 | 2'6 | 446'6 | ... | ... | -0.931424 |
| 0.009604 | ... | ... | 0'4 | 0'0 | 0'4 | 15400 | 469'4 | 2'6 | 466'6 | ... | ... | -0.930948 |
| 0.009359 | ... | ... | 0'3 | 0'1 | 0'4 | 15600 | 489'4 | 2'6 | 486'6 | ... | ... | -0.930473 |
| 0.007234 | ... | ... | 0'3 | 0'0 | 0'3 | 15800 | 509'4 | 2'6 | 506'6 | ... | ... | -0.930001 |
| 0.007062 | ... | ... | 0'3 | 0'0 | 0'3 | 16000 | 529'4 | 2'6 | 526'6 | ... | ... | -0.92953 |
| 0.006902 | ... | ... | 0'3 | 0'0 | 0'3 | 16200 | 549'4 | 2'6 | 546'6 | ... | ... | -0.929061 |
| 0.002012 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 929'4 | 2'6 | 926'6 | ... | ... | -0.920462 |
| 0.00159 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1429'4 | 2'6 | 1426'6 | ... | ... | -0.909867 |
| 0.00137 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1929'4 | 2'6 | 1926'6 | ... | ... | -0.89988 |
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.