Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.944028 | ... | ... | 649'0 | 0'0 | 649'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001241 |
| 0.94279 | ... | ... | 629'0 | 0'0 | 629'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0013 |
| 0.941542 | ... | ... | 609'0 | 0'0 | 609'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001361 |
| 0.940284 | ... | ... | 589'0 | 0'0 | 589'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001425 |
| 0.939011 | ... | ... | 569'0 | 0'0 | 569'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001494 |
| 0.93772 | ... | ... | 549'0 | 0'0 | 549'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001566 |
| 0.936407 | ... | ... | 529'0 | 0'0 | 529'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001643 |
| 0.935068 | ... | ... | 509'0 | 0'0 | 509'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001724 |
| 0.9337 | ... | ... | 489'0 | 0'0 | 489'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001812 |
| 0.932295 | ... | ... | 469'0 | 0'0 | 469'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001905 |
| 0.930849 | ... | ... | 449'0 | 0'0 | 449'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002006 |
| 0.929354 | ... | ... | 429'0 | 0'0 | 429'0 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003729 |
| 0.927802 | ... | ... | 409'0 | 0'0 | 409'0 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003935 |
| 0.926184 | ... | ... | 389'0 | 0'0 | 389'0 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005753 |
| 0.924487 | ... | ... | 369'0 | 0'0 | 369'0 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006088 |
| 0.922699 | ... | ... | 349'0 | 0'0 | 349'0 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008094 |
| 0.920802 | ... | ... | 329'0 | 0'0 | 329'0 | 8200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008597 |
| 0.918776 | ... | ... | 309'0 | 0'0 | 309'0 | 8400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01088 |
| 0.917706 | ... | ... | 299'0 | 0'0 | 299'0 | 8500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012919 |
| 0.916594 | ... | ... | 289'0 | 0'0 | 289'0 | 8600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.015003 |
| 0.915434 | ... | ... | 279'0 | 0'0 | 279'0 | 8700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.015513 |
| 0.914223 | ... | ... | 269'0 | 0'0 | 269'0 | 8800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.017741 |
| 0.912955 | ... | ... | 259'0 | 0'0 | 259'0 | 8900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.020049 |
| 0.911622 | ... | ... | 249'0 | 0'0 | 249'0 | 9000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.022451 |
| 0.90941 | ... | ... | 239'1 | 0'0 | 239'1 | 9100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.024963 |
| 0.90706 | ... | ... | 229'2 | 0'0 | 229'2 | 9200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.0276 |
| 0.904555 | ... | ... | 219'3 | 0'0 | 219'3 | 9300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.032016 |
| 0.901878 | ... | ... | 209'4 | 0'0 | 209'4 | 9400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.036582 |
| 0.8981 | ... | ... | 199'6 | 0'0 | 199'6 | 9500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.042893 |
| 0.893131 | ... | ... | 190'1 | 0'0 | 190'1 | 9600 | 2'6 | 0'0 | 2'6 | ... | ... | -0.049383 |
| 0.8869 | ... | ... | 180'5 | 0'0 | 180'5 | 9700 | 3'2 | 0'0 | 3'2 | ... | ... | -0.057573 |
| 0.87935 | ... | ... | 171'2 | 0'0 | 171'2 | 9800 | 3'6 | 0'0 | 3'6 | ... | ... | -0.066003 |
| 0.871347 | ... | ... | 161'7 | 0'0 | 161'7 | 9900 | 4'4 | 0'0 | 4'4 | ... | ... | -0.077459 |
| 0.861024 | ... | ... | 152'6 | 0'0 | 152'6 | 10000 | 5'2 | 0'0 | 5'2 | ... | ... | -0.089159 |
| 0.849276 | ... | ... | 143'6 | 0'0 | 143'6 | 10100 | 6'2 | 0'0 | 6'2 | ... | ... | -0.103659 |
| 0.835245 | ... | ... | 135'0 | 0'0 | 135'0 | 10200 | 7'4 | 0'0 | 7'4 | ... | ... | -0.120702 |
| 0.819025 | ... | ... | 126'4 | 0'0 | 126'4 | 10300 | 8'7 | 0'0 | 8'7 | ... | ... | -0.139019 |
| 0.800741 | ... | ... | 118'2 | 0'0 | 118'2 | 10400 | 10'5 | 0'0 | 10'5 | ... | ... | -0.160491 |
| 0.77986 | ... | ... | 110'3 | 0'0 | 110'3 | 10500 | 12'4 | 0'0 | 12'4 | ... | ... | -0.182972 |
| 0.757915 | ... | ... | 102'5 | 0'0 | 102'5 | 10600 | 14'6 | 0'0 | 14'6 | ... | ... | -0.208024 |
| 0.740367 | 93'6 | 93'6 | 95'2 | -1'4 | 93'6 | 10700 | 17'2 | 0'0 | 17'2 | ... | ... | -0.234566 |
| 0.707798 | ... | ... | 88'2 | 0'0 | 88'2 | 10800 | 20'1 | 0'0 | 20'1 | ... | ... | -0.263008 |
| 0.680309 | ... | ... | 81'5 | 0'0 | 81'5 | 10900 | 23'3 | 0'0 | 23'3 | ... | ... | -0.292952 |
| 0.652548 | 75'0 | 75'0 | 75'2 | -0'2 | 75'0 | 11000 | 28'0 | 1'1 | 26'7 | 28'0 | 28'0 | -0.326771 |
| 0.622816 | ... | ... | 69'1 | 0'0 | 69'1 | 11100 | 30'5 | 0'0 | 30'5 | ... | ... | -0.355088 |
| 0.592854 | ... | ... | 63'3 | 0'0 | 63'3 | 11200 | 34'6 | 0'0 | 34'6 | ... | ... | -0.387303 |
| 0.562381 | ... | ... | 58'0 | 0'0 | 58'0 | 11300 | 39'2 | 0'0 | 39'2 | ... | ... | -0.419983 |
| 0.531689 | ... | ... | 52'6 | 0'0 | 52'6 | 11400 | 43'7 | 0'0 | 43'7 | ... | ... | -0.452807 |
| 0.500891 | ... | ... | 48'0 | 0'0 | 48'0 | 11500 | 49'0 | 0'0 | 49'0 | ... | ... | -0.485702 |
| 0.470368 | ... | ... | 43'5 | 0'0 | 43'5 | 11600 | 54'4 | 0'0 | 54'4 | ... | ... | -0.518255 |
| 0.440197 | 39'4 | 39'4 | 39'4 | 0'0 | 39'4 | 11700 | 60'2 | 0'0 | 60'2 | ... | ... | -0.550399 |
| 0.408881 | 35'0 | 35'0 | 35'7 | -0'7 | 35'0 | 11800 | 66'4 | 0'0 | 66'4 | ... | ... | -0.581355 |
| 0.383229 | ... | ... | 32'5 | 0'0 | 32'5 | 11900 | 73'0 | 0'0 | 73'0 | ... | ... | -0.61139 |
| 0.356003 | ... | ... | 29'4 | 0'0 | 29'4 | 12000 | 79'7 | 0'0 | 79'7 | ... | ... | -0.639893 |
| 0.330371 | ... | ... | 26'6 | 0'0 | 26'6 | 12100 | 87'0 | 0'0 | 87'0 | ... | ... | -0.667093 |
| 0.306657 | ... | ... | 24'3 | 0'0 | 24'3 | 12200 | 94'3 | 0'0 | 94'3 | ... | ... | -0.692859 |
| 0.2839 | ... | ... | 22'1 | 0'0 | 22'1 | 12300 | 102'0 | 0'0 | 102'0 | ... | ... | -0.717044 |
| 0.262061 | ... | ... | 20'0 | 0'0 | 20'0 | 12400 | 109'7 | 0'0 | 109'7 | ... | ... | -0.739491 |
| 0.242622 | ... | ... | 18'2 | 0'0 | 18'2 | 12500 | 118'0 | 0'0 | 118'0 | ... | ... | -0.760032 |
| 0.223491 | ... | ... | 16'4 | 0'0 | 16'4 | 12600 | 126'1 | 0'0 | 126'1 | ... | ... | -0.780335 |
| 0.206217 | ... | ... | 15'0 | 0'0 | 15'0 | 12700 | 134'4 | 0'0 | 134'4 | ... | ... | -0.798622 |
| 0.190062 | ... | ... | 13'5 | 0'0 | 13'5 | 12800 | 143'1 | 0'0 | 143'1 | ... | ... | -0.814692 |
| 0.175047 | ... | ... | 12'3 | 0'0 | 12'3 | 12900 | 151'6 | 0'0 | 151'6 | ... | ... | -0.830546 |
| 0.161202 | ... | ... | 11'2 | 0'0 | 11'2 | 13000 | 160'4 | 0'0 | 160'4 | ... | ... | -0.845164 |
| 0.14856 | ... | ... | 10'2 | 0'0 | 10'2 | 13100 | 169'4 | 0'0 | 169'4 | ... | ... | -0.857287 |
| 0.13716 | ... | ... | 9'3 | 0'0 | 9'3 | 13200 | 178'4 | 0'0 | 178'4 | ... | ... | -0.869221 |
| 0.12594 | ... | ... | 8'4 | 0'0 | 8'4 | 13300 | 187'5 | 0'0 | 187'5 | ... | ... | -0.879753 |
| 0.117113 | ... | ... | 7'7 | 0'0 | 7'7 | 13400 | 196'7 | 0'0 | 196'7 | ... | ... | -0.888822 |
| 0.108485 | ... | ... | 7'2 | 0'0 | 7'2 | 13500 | 206'1 | 0'0 | 206'1 | ... | ... | -0.897743 |
| 0.100012 | ... | ... | 6'5 | 0'0 | 6'5 | 13600 | 215'4 | 0'0 | 215'4 | ... | ... | -0.905155 |
| 0 | ... | ... | ... | ... | ... | 13700 | ... | ... | ... | ... | ... | 0 |
| 0.085869 | ... | ... | 5'5 | 0'0 | 5'5 | 13800 | 234'4 | 0'0 | 234'4 | ... | ... | -0.9167 |
| 0.074725 | ... | ... | 4'7 | 0'0 | 4'7 | 14000 | 253'5 | 0'0 | 253'5 | ... | ... | -0.926256 |
| 0.065317 | ... | ... | 4'2 | 0'0 | 4'2 | 14200 | 273'0 | 0'0 | 273'0 | ... | ... | -0.932381 |
| 0.0576 | ... | ... | 3'6 | 0'0 | 3'6 | 14400 | 292'4 | 0'0 | 292'4 | ... | ... | -0.936633 |
| 0.051545 | ... | ... | 3'3 | 0'0 | 3'3 | 14600 | 312'1 | 0'0 | 312'1 | ... | ... | -0.939125 |
| 0.045764 | ... | ... | 3'0 | 0'0 | 3'0 | 14800 | 331'6 | 0'0 | 331'6 | ... | ... | -0.941401 |
| 0.041573 | ... | ... | 2'6 | 0'0 | 2'6 | 15000 | 351'4 | 0'0 | 351'4 | ... | ... | -0.942125 |
| 0.037576 | ... | ... | 2'4 | 0'0 | 2'4 | 15200 | 371'2 | 0'0 | 371'2 | ... | ... | -0.942764 |
| 0.03374 | ... | ... | 2'2 | 0'0 | 2'2 | 15400 | 391'1 | 0'0 | 391'1 | ... | ... | -0.942072 |
| 0.031422 | ... | ... | 2'1 | 0'0 | 2'1 | 15600 | 411'0 | 0'0 | 411'0 | ... | ... | -0.941411 |
| 0.027837 | ... | ... | 1'7 | 0'0 | 1'7 | 15800 | 431'0 | 0'0 | 431'0 | ... | ... | -0.939638 |
| 0.025738 | ... | ... | 1'6 | 0'0 | 1'6 | 16000 | 451'0 | 0'0 | 451'0 | ... | ... | -0.937988 |
| 0.023724 | ... | ... | 1'5 | 0'0 | 1'5 | 16200 | 471'0 | 0'0 | 471'0 | ... | ... | -0.936444 |
| 0.007943 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 851'0 | 0'0 | 851'0 | ... | ... | -0.916703 |
| 0.001598 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1351'0 | 0'0 | 1351'0 | ... | ... | -0.899757 |
| 0.00136 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1851'0 | 0'0 | 1851'0 | ... | ... | -0.885739 |
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.