Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.928579 | ... | ... | 583'0 | 0'0 | 583'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001407 |
| 0.927238 | ... | ... | 563'0 | 0'0 | 563'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001477 |
| 0.9259 | ... | ... | 543'0 | 0'0 | 543'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001551 |
| 0.924563 | ... | ... | 523'0 | 0'0 | 523'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001629 |
| 0.923225 | ... | ... | 503'0 | 0'0 | 503'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003024 |
| 0.921883 | ... | ... | 483'0 | 0'0 | 483'0 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003179 |
| 0.920534 | ... | ... | 463'0 | 0'0 | 463'0 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003346 |
| 0.919174 | ... | ... | 443'0 | 0'0 | 443'0 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003526 |
| 0.917801 | ... | ... | 423'0 | 0'0 | 423'0 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005149 |
| 0.916409 | ... | ... | 403'0 | 0'0 | 403'0 | 7000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005436 |
| 0.914993 | ... | ... | 383'0 | 0'0 | 383'0 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007214 |
| 0.913548 | ... | ... | 363'0 | 0'0 | 363'0 | 7400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009088 |
| 0.912066 | ... | ... | 343'0 | 0'0 | 343'0 | 7600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01109 |
| 0.910538 | ... | ... | 323'0 | 0'0 | 323'0 | 7800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.013251 |
| 0.908955 | ... | ... | 303'0 | 0'0 | 303'0 | 8000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.015602 |
| 0.907301 | ... | ... | 283'0 | 0'0 | 283'0 | 8200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.019654 |
| 0.90556 | ... | ... | 263'0 | 0'0 | 263'0 | 8400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.025453 |
| 0.90465 | ... | ... | 253'0 | 0'0 | 253'0 | 8500 | 1'6 | 0'0 | 1'6 | ... | ... | -0.027794 |
| 0.902934 | ... | ... | 243'1 | 0'0 | 243'1 | 8600 | 2'0 | 0'0 | 2'0 | ... | ... | -0.031661 |
| 0.901117 | ... | ... | 233'2 | 0'0 | 233'2 | 8700 | 2'2 | 0'0 | 2'2 | ... | ... | -0.035654 |
| 0.899188 | ... | ... | 223'3 | 0'0 | 223'3 | 8800 | 2'5 | 0'0 | 2'5 | ... | ... | -0.041148 |
| 0.895426 | ... | ... | 213'6 | 0'0 | 213'6 | 8900 | 3'0 | 0'0 | 3'0 | ... | ... | -0.046784 |
| 0.891423 | ... | ... | 204'1 | 0'0 | 204'1 | 9000 | 3'4 | 0'0 | 3'4 | ... | ... | -0.053877 |
| 0.886277 | ... | ... | 194'5 | 0'0 | 194'5 | 9100 | 4'0 | 0'0 | 4'0 | ... | ... | -0.061146 |
| 0.87993 | ... | ... | 185'2 | 0'0 | 185'2 | 9200 | 4'6 | 0'0 | 4'6 | ... | ... | -0.071013 |
| 0.87234 | ... | ... | 176'0 | 0'0 | 176'0 | 9300 | 5'4 | 0'0 | 5'4 | ... | ... | -0.081035 |
| 0.863476 | ... | ... | 166'7 | 0'0 | 166'7 | 9400 | 6'3 | 0'0 | 6'3 | ... | ... | -0.092378 |
| 0.852492 | ... | ... | 158'0 | 0'0 | 158'0 | 9500 | 7'3 | 0'0 | 7'3 | ... | ... | -0.105004 |
| 0.839464 | ... | ... | 149'3 | 0'0 | 149'3 | 9600 | 8'5 | 0'0 | 8'5 | ... | ... | -0.119826 |
| 0.825251 | ... | ... | 140'7 | 0'0 | 140'7 | 9700 | 10'1 | 0'0 | 10'1 | ... | ... | -0.136633 |
| 0.809154 | ... | ... | 132'5 | 0'0 | 132'5 | 9800 | 11'6 | 0'0 | 11'6 | ... | ... | -0.154417 |
| 0.791304 | ... | ... | 124'5 | 0'0 | 124'5 | 9900 | 13'5 | 0'0 | 13'5 | ... | ... | -0.173928 |
| 0.771845 | ... | ... | 116'7 | 0'0 | 116'7 | 10000 | 15'6 | 0'0 | 15'6 | ... | ... | -0.194986 |
| 0.750386 | ... | ... | 109'4 | 0'0 | 109'4 | 10100 | 18'2 | 0'0 | 18'2 | ... | ... | -0.218015 |
| 0.727716 | ... | ... | 102'3 | 0'0 | 102'3 | 10200 | 20'7 | 0'0 | 20'7 | ... | ... | -0.241622 |
| 0.703965 | ... | ... | 95'4 | 0'0 | 95'4 | 10300 | 23'7 | 0'0 | 23'7 | ... | ... | -0.266767 |
| 0.67892 | ... | ... | 89'0 | 0'0 | 89'0 | 10400 | 27'2 | 0'0 | 27'2 | ... | ... | -0.293111 |
| 0.652889 | ... | ... | 82'7 | 0'0 | 82'7 | 10500 | 30'7 | 0'0 | 30'7 | ... | ... | -0.320031 |
| 0.626381 | ... | ... | 77'0 | 0'0 | 77'0 | 10600 | 34'7 | 0'0 | 34'7 | ... | ... | -0.347649 |
| 0.599358 | ... | ... | 71'4 | 0'0 | 71'4 | 10700 | 39'1 | 0'0 | 39'1 | ... | ... | -0.375506 |
| 0.572184 | ... | ... | 66'2 | 0'0 | 66'2 | 10800 | 43'6 | 0'0 | 43'6 | ... | ... | -0.403595 |
| 0.544943 | ... | ... | 61'3 | 0'0 | 61'3 | 10900 | 48'5 | 0'0 | 48'5 | ... | ... | -0.431608 |
| 0.517913 | ... | ... | 56'7 | 0'0 | 56'7 | 11000 | 55'0 | 1'1 | 53'7 | 55'0 | 55'0 | -0.458981 |
| 0.491156 | ... | ... | 52'4 | 0'0 | 52'4 | 11100 | 59'3 | 0'0 | 59'3 | ... | ... | -0.486822 |
| 0.464922 | ... | ... | 48'4 | 0'0 | 48'4 | 11200 | 65'1 | 0'0 | 65'1 | ... | ... | -0.513759 |
| 0.439262 | ... | ... | 44'6 | 0'0 | 44'6 | 11300 | 71'2 | 0'0 | 71'2 | ... | ... | -0.539889 |
| 0.414281 | ... | ... | 41'2 | 0'0 | 41'2 | 11400 | 77'4 | 0'0 | 77'4 | ... | ... | -0.565511 |
| 0.390088 | ... | ... | 38'0 | 0'0 | 38'0 | 11500 | 84'1 | 0'0 | 84'1 | ... | ... | -0.59 |
| 0.366796 | ... | ... | 35'0 | 0'0 | 35'0 | 11600 | 90'7 | 0'0 | 90'7 | ... | ... | -0.613872 |
| 0.344522 | ... | ... | 32'2 | 0'0 | 32'2 | 11700 | 98'0 | 0'0 | 98'0 | ... | ... | -0.636273 |
| 0.323386 | ... | ... | 29'6 | 0'0 | 29'6 | 11800 | 105'2 | 0'0 | 105'2 | ... | ... | -0.657923 |
| 0.302988 | ... | ... | 27'3 | 0'0 | 27'3 | 11900 | 112'6 | 0'0 | 112'6 | ... | ... | -0.6783 |
| 0.281017 | 24'5 | 24'0 | 25'2 | -0'5 | 24'5 | 12000 | 120'3 | 0'0 | 120'3 | ... | ... | -0.697866 |
| 0.265594 | ... | ... | 23'2 | 0'0 | 23'2 | 12100 | 128'2 | 0'0 | 128'2 | ... | ... | -0.71599 |
| 0.248774 | ... | ... | 21'4 | 0'0 | 21'4 | 12200 | 136'2 | 0'0 | 136'2 | ... | ... | -0.733215 |
| 0.232864 | ... | ... | 19'7 | 0'0 | 19'7 | 12300 | 144'4 | 0'0 | 144'4 | ... | ... | -0.748818 |
| 0.21788 | ... | ... | 18'3 | 0'0 | 18'3 | 12400 | 152'7 | 0'0 | 152'7 | ... | ... | -0.763422 |
| 0.203843 | ... | ... | 17'0 | 0'0 | 17'0 | 12500 | 161'3 | 0'0 | 161'3 | ... | ... | -0.777007 |
| 0.189987 | ... | ... | 15'5 | 0'0 | 15'5 | 12600 | 170'0 | 0'0 | 170'0 | ... | ... | -0.789553 |
| 0.17789 | ... | ... | 14'4 | 0'0 | 14'4 | 12700 | 178'5 | 0'0 | 178'5 | ... | ... | -0.801874 |
| 0.166824 | ... | ... | 13'4 | 0'0 | 13'4 | 12800 | 187'4 | 0'0 | 187'4 | ... | ... | -0.812296 |
| 0.155942 | ... | ... | 12'4 | 0'0 | 12'4 | 12900 | 196'3 | 0'0 | 196'3 | ... | ... | -0.822494 |
| 0.146099 | ... | ... | 11'5 | 0'0 | 11'5 | 13000 | 205'4 | 0'0 | 205'4 | ... | ... | -0.830693 |
| 0.137332 | ... | ... | 10'7 | 0'0 | 10'7 | 13100 | 214'4 | 0'0 | 214'4 | ... | ... | -0.839591 |
| 0.128721 | ... | ... | 10'1 | 0'0 | 10'1 | 13200 | 223'6 | 0'0 | 223'6 | ... | ... | -0.846445 |
| 0.120234 | ... | ... | 9'3 | 0'0 | 9'3 | 13300 | 233'0 | 0'0 | 233'0 | ... | ... | -0.853106 |
| 0.112838 | ... | ... | 8'6 | 0'0 | 8'6 | 13400 | 242'2 | 0'0 | 242'2 | ... | ... | -0.859596 |
| 0.100422 | ... | ... | 7'6 | 0'0 | 7'6 | 13600 | 261'1 | 0'0 | 261'1 | ... | ... | -0.869196 |
| 0.088428 | ... | ... | 6'6 | 0'0 | 6'6 | 13800 | 280'1 | 0'0 | 280'1 | ... | ... | -0.877242 |
| 0.080001 | 6'1 | 6'1 | 6'0 | 0'1 | 6'1 | 14000 | 299'2 | 0'0 | 299'2 | ... | ... | -0.88382 |
| 0.070815 | ... | ... | 5'3 | 0'0 | 5'3 | 14200 | 318'5 | 0'0 | 318'5 | ... | ... | -0.888046 |
| 0.062983 | ... | ... | 4'6 | 0'0 | 4'6 | 14400 | 338'1 | 0'0 | 338'1 | ... | ... | -0.891001 |
| 0.057668 | 4'3 | 4'3 | 4'3 | 0'0 | 4'3 | 14600 | 357'6 | 0'0 | 357'6 | ... | ... | -0.892786 |
| 0.051402 | ... | ... | 3'7 | 0'0 | 3'7 | 14800 | 377'3 | 0'0 | 377'3 | ... | ... | -0.894396 |
| 0.047651 | ... | ... | 3'5 | 0'0 | 3'5 | 15000 | 397'2 | 0'0 | 397'2 | ... | ... | -0.894121 |
| 0.042874 | ... | ... | 3'2 | 0'0 | 3'2 | 15200 | 417'1 | 0'0 | 417'1 | ... | ... | -0.893815 |
| 0.039416 | ... | ... | 3'0 | 0'0 | 3'0 | 15400 | 437'0 | 0'0 | 437'0 | ... | ... | -0.893483 |
| 0.036072 | ... | ... | 2'6 | 0'0 | 2'6 | 15600 | 457'0 | 0'0 | 457'0 | ... | ... | -0.892355 |
| 0.032823 | ... | ... | 2'4 | 0'0 | 2'4 | 15800 | 477'0 | 0'0 | 477'0 | ... | ... | -0.891259 |
| 0.030877 | ... | ... | 2'3 | 0'0 | 2'3 | 16000 | 497'0 | 0'0 | 497'0 | ... | ... | -0.890191 |
| 0.029005 | ... | ... | 2'2 | 0'0 | 2'2 | 16200 | 517'0 | 0'0 | 517'0 | ... | ... | -0.889148 |
| 0.025979 | ... | ... | 2'0 | 0'0 | 2'0 | 16400 | 537'0 | 0'0 | 537'0 | ... | ... | -0.888128 |
| 0.00904 | ... | ... | 0'6 | 0'0 | 0'6 | 20000 | 897'0 | 0'0 | 897'0 | ... | ... | -0.872068 |
| 0.002873 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1397'0 | 0'0 | 1397'0 | ... | ... | -0.853044 |
| 0.001364 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1897'0 | 0'0 | 1897'0 | ... | ... | -0.835735 |
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.