Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.953878 | ... | ... | 579'6 | -9'2 | 570'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00144 |
| 0.953104 | ... | ... | 559'6 | -9'2 | 550'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001512 |
| 0.952341 | ... | ... | 539'6 | -9'2 | 530'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001588 |
| 0.951589 | ... | ... | 519'6 | -9'2 | 510'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001669 |
| 0.950846 | ... | ... | 499'6 | -9'2 | 490'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001756 |
| 0.950112 | ... | ... | 479'6 | -9'2 | 470'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001848 |
| 0.949386 | ... | ... | 459'6 | -9'2 | 450'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001948 |
| 0.948669 | ... | ... | 439'6 | -9'2 | 430'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002055 |
| 0.94796 | ... | ... | 419'6 | -9'2 | 410'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002172 |
| 0.947258 | ... | ... | 399'6 | -9'2 | 390'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002298 |
| 0.946563 | ... | ... | 379'6 | -9'2 | 370'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002436 |
| 0.945876 | ... | ... | 359'6 | -9'2 | 350'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002587 |
| 0.945195 | ... | ... | 339'6 | -9'2 | 330'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002754 |
| 0.94452 | ... | ... | 319'6 | -9'2 | 310'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00294 |
| 0.943851 | ... | ... | 299'6 | -9'2 | 290'4 | 8000 | 0'2 | 0'1 | 0'1 | ... | ... | -0.005518 |
| 0.943188 | ... | ... | 279'6 | -9'2 | 270'4 | 8200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005922 |
| 0.942531 | ... | ... | 259'6 | -9'2 | 250'4 | 8400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008788 |
| 0.942205 | ... | ... | 249'6 | -9'2 | 240'4 | 8500 | 0'4 | 0'1 | 0'3 | ... | ... | -0.011417 |
| 0.941879 | ... | ... | 239'6 | -9'2 | 230'4 | 8600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011875 |
| 0.941555 | ... | ... | 229'6 | -9'2 | 220'4 | 8700 | 0'5 | 0'1 | 0'4 | ... | ... | -0.014663 |
| 0.941233 | ... | ... | 219'6 | -9'2 | 210'4 | 8800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.015288 |
| 0.940911 | ... | ... | 209'6 | -9'2 | 200'4 | 8900 | 0'6 | 0'1 | 0'5 | ... | ... | -0.018307 |
| 0.940591 | ... | ... | 199'6 | -9'2 | 190'4 | 9000 | 0'7 | 0'1 | 0'6 | ... | ... | -0.021459 |
| 0.938685 | ... | ... | 189'6 | -9'1 | 180'5 | 9100 | 1'0 | 0'1 | 0'7 | ... | ... | -0.024779 |
| 0.936607 | ... | ... | 179'7 | -9'1 | 170'6 | 9200 | 1'1 | 0'1 | 1'0 | ... | ... | -0.028304 |
| 0.934331 | ... | ... | 170'0 | -9'1 | 160'7 | 9300 | 1'3 | 0'1 | 1'2 | ... | ... | -0.03431 |
| 0.928327 | ... | ... | 160'2 | -9'0 | 151'2 | 9400 | 1'6 | 0'2 | 1'4 | ... | ... | -0.042712 |
| 0.921872 | ... | ... | 150'4 | -8'7 | 141'5 | 9500 | 2'1 | 0'2 | 1'7 | ... | ... | -0.051379 |
| 0.913164 | ... | ... | 141'0 | -8'7 | 132'1 | 9600 | 2'5 | 0'3 | 2'2 | ... | ... | -0.062409 |
| 0.90214 | ... | ... | 131'4 | -8'6 | 122'6 | 9700 | 3'2 | 0'3 | 2'7 | ... | ... | -0.075734 |
| 0.887162 | ... | ... | 122'2 | -8'5 | 113'5 | 9800 | 4'1 | 0'5 | 3'4 | 3'6 | 3'6 | -0.093012 |
| 0.866991 | ... | ... | 113'2 | -8'3 | 104'7 | 9900 | 5'2 | 0'6 | 4'4 | ... | ... | -0.113849 |
| 0.844925 | ... | ... | 104'4 | -8'2 | 96'2 | 10000 | 6'5 | 0'7 | 5'6 | ... | ... | -0.137897 |
| 0.817273 | ... | ... | 96'1 | -8'0 | 88'1 | 10100 | 8'4 | 1'2 | 7'2 | 7'5 | 7'5 | -0.167284 |
| 0.786143 | ... | ... | 88'0 | -7'5 | 80'3 | 10200 | 10'5 | 1'5 | 9'0 | 10'4 | 10'0 | -0.198767 |
| 0.752122 | ... | ... | 80'2 | -7'2 | 73'0 | 10300 | 13'1 | 2'0 | 11'1 | 11'5 | 11'5 | -0.233112 |
| 0.715717 | 68'7 | 68'0 | 72'7 | -6'7 | 66'0 | 10400 | 16'0 | 2'2 | 13'6 | 16'0 | 16'0 | -0.269811 |
| 0.676837 | ... | ... | 66'0 | -6'4 | 59'4 | 10500 | 19'3 | 2'5 | 16'6 | 19'3 | 19'3 | -0.308961 |
| 0.636717 | ... | ... | 59'4 | -6'1 | 53'3 | 10600 | 23'2 | 3'0 | 20'2 | 22'1 | 21'5 | -0.349705 |
| 0.595471 | ... | ... | 53'4 | -5'6 | 47'6 | 10700 | 27'4 | 3'3 | 24'1 | 28'0 | 28'0 | -0.391011 |
| 0.553864 | ... | ... | 47'7 | -5'2 | 42'5 | 10800 | 32'2 | 3'7 | 28'3 | 30'0 | 28'4 | -0.432656 |
| 0.512578 | 39'6 | 36'6 | 42'5 | -4'6 | 37'7 | 10900 | 37'3 | 4'3 | 33'0 | 34'1 | 34'1 | -0.473957 |
| 0.471921 | 37'0 | 33'3 | 37'7 | -4'3 | 33'4 | 11000 | 42'7 | 4'6 | 38'1 | 43'0 | 39'7 | -0.514606 |
| 0.432535 | 30'1 | 30'1 | 33'5 | -4'0 | 29'5 | 11100 | 48'7 | 5'1 | 43'6 | ... | ... | -0.553965 |
| 0.394701 | ... | ... | 29'6 | -3'5 | 26'1 | 11200 | 55'2 | 5'4 | 49'6 | ... | ... | -0.591752 |
| 0.358777 | 22'3 | 22'3 | 26'2 | -3'2 | 23'0 | 11300 | 62'0 | 5'7 | 56'1 | ... | ... | -0.627612 |
| 0.32447 | 20'0 | 20'0 | 23'1 | -3'0 | 20'1 | 11400 | 69'1 | 6'2 | 62'7 | ... | ... | -0.661167 |
| 0.293415 | 19'3 | 17'4 | 20'2 | -2'4 | 17'6 | 11500 | 76'5 | 6'5 | 70'0 | ... | ... | -0.692024 |
| 0.264584 | 15'4 | 15'4 | 17'7 | -2'2 | 15'5 | 11600 | 84'3 | 6'7 | 77'4 | ... | ... | -0.720649 |
| 0.238105 | ... | ... | 15'6 | -2'0 | 13'6 | 11700 | 92'3 | 7'1 | 85'2 | ... | ... | -0.746914 |
| 0.214138 | 13'0 | 12'0 | 13'7 | -1'6 | 12'1 | 11800 | 100'5 | 7'3 | 93'2 | ... | ... | -0.770667 |
| 0.191717 | 10'7 | 10'7 | 12'2 | -1'5 | 10'5 | 11900 | 109'1 | 7'5 | 101'4 | ... | ... | -0.791735 |
| 0.172023 | 10'4 | 8'7 | 10'6 | -1'3 | 9'3 | 12000 | 117'7 | 7'7 | 110'0 | ... | ... | -0.809947 |
| 0.155262 | ... | ... | 9'4 | -1'1 | 8'3 | 12100 | 126'6 | 8'0 | 118'6 | ... | ... | -0.826383 |
| 0.14028 | 7'4 | 7'4 | 8'4 | -1'0 | 7'4 | 12200 | 135'6 | 8'1 | 127'5 | ... | ... | -0.841055 |
| 0.125688 | ... | ... | 7'4 | -0'7 | 6'5 | 12300 | 144'7 | 8'2 | 136'5 | ... | ... | -0.853959 |
| 0.114259 | ... | ... | 6'6 | -0'6 | 6'0 | 12400 | 154'1 | 8'3 | 145'6 | ... | ... | -0.865086 |
| 0.103179 | ... | ... | 6'1 | -0'6 | 5'3 | 12500 | 163'4 | 8'4 | 155'0 | ... | ... | -0.874429 |
| 0.093892 | ... | ... | 5'4 | -0'5 | 4'7 | 12600 | 173'0 | 8'5 | 164'3 | ... | ... | -0.881993 |
| 0.084868 | ... | ... | 5'0 | -0'5 | 4'3 | 12700 | 182'4 | 8'6 | 173'6 | ... | ... | -0.889212 |
| 0.077647 | ... | ... | 4'4 | -0'4 | 4'0 | 12800 | 192'0 | 8'6 | 183'2 | ... | ... | -0.896136 |
| 0.070641 | ... | ... | 4'1 | -0'4 | 3'5 | 12900 | 201'5 | 8'6 | 192'7 | ... | ... | -0.901364 |
| 0.06546 | 3'7 | 3'3 | 3'6 | -0'3 | 3'3 | 13000 | 211'3 | 8'7 | 202'4 | ... | ... | -0.904924 |
| 0.060461 | 3'3 | 3'2 | 3'4 | -0'3 | 3'1 | 13100 | 221'0 | 8'7 | 212'1 | ... | ... | -0.909706 |
| 0.055617 | ... | ... | 3'2 | -0'3 | 2'7 | 13200 | 230'6 | 8'7 | 221'7 | ... | ... | -0.912878 |
| 0.050902 | ... | ... | 3'0 | -0'3 | 2'5 | 13300 | 240'5 | 9'0 | 231'5 | ... | ... | -0.914494 |
| 0.048006 | ... | ... | 2'6 | -0'2 | 2'4 | 13400 | 250'3 | 9'0 | 241'3 | ... | ... | -0.917376 |
| 0.045222 | ... | ... | 2'5 | -0'2 | 2'3 | 13500 | 260'2 | 9'0 | 251'2 | ... | ... | -0.918765 |
| 0.040824 | ... | ... | 2'3 | -0'2 | 2'1 | 13600 | 270'1 | 9'1 | 261'0 | ... | ... | -0.920068 |
| 0.038227 | ... | ... | 2'2 | -0'2 | 2'0 | 13700 | 280'0 | 9'1 | 270'7 | ... | ... | -0.921295 |
| 0.035706 | ... | ... | 2'1 | -0'2 | 1'7 | 13800 | 289'7 | 9'1 | 280'6 | ... | ... | -0.92245 |
| 0.033254 | ... | ... | 2'0 | -0'2 | 1'6 | 13900 | 299'6 | 9'1 | 290'5 | ... | ... | -0.923541 |
| 0.0326 | 1'6 | 1'6 | 1'7 | -0'1 | 1'6 | 14000 | 309'6 | 9'2 | 300'4 | ... | ... | -0.923334 |
| 0.030271 | ... | ... | 1'6 | -0'1 | 1'5 | 14100 | 319'5 | 9'1 | 310'4 | ... | ... | -0.92433 |
| 0.027988 | ... | ... | 1'5 | -0'1 | 1'4 | 14200 | 329'5 | 9'2 | 320'3 | ... | ... | -0.924086 |
| 0.025292 | ... | ... | 1'4 | -0'1 | 1'3 | 14400 | 349'4 | 9'2 | 340'2 | ... | ... | -0.924727 |
| 0.022744 | ... | ... | 1'3 | -0'1 | 1'2 | 14600 | 369'4 | 9'2 | 360'2 | ... | ... | -0.924181 |
| 0.020319 | ... | ... | 1'1 | 0'0 | 1'1 | 14800 | 389'4 | 9'2 | 380'2 | ... | ... | -0.923638 |
| 0.017996 | ... | ... | 1'0 | 0'0 | 1'0 | 15000 | 409'4 | 9'2 | 400'2 | ... | ... | -0.923097 |
| 0.015753 | ... | ... | 1'0 | -0'1 | 0'7 | 15200 | 429'4 | 9'2 | 420'2 | ... | ... | -0.922558 |
| 0.015321 | ... | ... | 0'7 | 0'0 | 0'7 | 15400 | 449'4 | 9'2 | 440'2 | ... | ... | -0.922022 |
| 0.013215 | ... | ... | 0'6 | 0'0 | 0'6 | 15600 | 469'4 | 9'2 | 460'2 | ... | ... | -0.921487 |
| 0.011147 | ... | ... | 0'6 | -0'1 | 0'5 | 15800 | 489'4 | 9'2 | 480'2 | ... | ... | -0.920955 |
| 0.010877 | ... | ... | 0'5 | 0'0 | 0'5 | 16000 | 509'4 | 9'2 | 500'2 | ... | ... | -0.920425 |
| 0.010625 | ... | ... | 0'5 | 0'0 | 0'5 | 16200 | 529'4 | 9'2 | 520'2 | ... | ... | -0.919897 |
| 0.008682 | 0'5 | 0'5 | 0'4 | 0'0 | 0'4 | 16400 | 549'4 | 9'2 | 540'2 | ... | ... | -0.919371 |
| 0.002027 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 909'4 | 9'2 | 900'2 | ... | ... | -0.910216 |
| 0.001591 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1409'4 | 9'2 | 1400'2 | ... | ... | -0.89829 |
| 0.001367 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1909'4 | 9'2 | 1900'2 | ... | ... | -0.887052 |
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.