Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.895925 | ... | ... | 504'6 | 0'0 | 504'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001695 |
| 0.892755 | ... | ... | 484'6 | 0'0 | 484'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001789 |
| 0.889482 | ... | ... | 464'6 | 0'0 | 464'6 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003332 |
| 0.886092 | ... | ... | 444'6 | 0'0 | 444'6 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003522 |
| 0.882565 | ... | ... | 424'6 | 0'0 | 424'6 | 6000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005156 |
| 0.878881 | ... | ... | 404'6 | 0'0 | 404'6 | 6200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00685 |
| 0.875016 | ... | ... | 384'6 | 0'0 | 384'6 | 6400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008641 |
| 0.870941 | ... | ... | 364'6 | 0'0 | 364'6 | 6600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010557 |
| 0.866622 | ... | ... | 344'6 | 0'0 | 344'6 | 6800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.013961 |
| 0.86202 | ... | ... | 324'6 | 0'0 | 324'6 | 7000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.01756 |
| 0.857083 | ... | ... | 304'6 | 0'0 | 304'6 | 7200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.021421 |
| 0.851751 | ... | ... | 284'6 | 0'0 | 284'6 | 7400 | 1'7 | 0'0 | 1'7 | ... | ... | -0.026905 |
| 0.845595 | ... | ... | 264'7 | 0'0 | 264'7 | 7600 | 2'2 | 0'0 | 2'2 | ... | ... | -0.032813 |
| 0.838086 | ... | ... | 245'2 | 0'0 | 245'2 | 7800 | 3'0 | 0'0 | 3'0 | ... | ... | -0.042985 |
| 0.828597 | ... | ... | 226'0 | 0'0 | 226'0 | 8000 | 4'0 | 0'0 | 4'0 | ... | ... | -0.056067 |
| 0.81644 | ... | ... | 207'2 | 0'0 | 207'2 | 8200 | 5'2 | 0'0 | 5'2 | ... | ... | -0.072053 |
| 0.800938 | ... | ... | 189'1 | 0'0 | 189'1 | 8400 | 7'1 | 0'0 | 7'1 | ... | ... | -0.093924 |
| 0.781874 | ... | ... | 171'5 | 0'0 | 171'5 | 8600 | 9'5 | 0'0 | 9'5 | ... | ... | -0.121026 |
| 0.758442 | ... | ... | 155'0 | 0'0 | 155'0 | 8800 | 12'6 | 0'0 | 12'6 | ... | ... | -0.152823 |
| 0.731097 | ... | ... | 139'1 | 0'0 | 139'1 | 9000 | 16'5 | 0'0 | 16'5 | ... | ... | -0.18955 |
| 0.699495 | ... | ... | 124'2 | 0'0 | 124'2 | 9200 | 21'3 | 0'0 | 21'3 | ... | ... | -0.231145 |
| 0.664364 | ... | ... | 110'2 | 0'0 | 110'2 | 9400 | 27'1 | 0'0 | 27'1 | ... | ... | -0.277219 |
| 0.625895 | ... | ... | 97'3 | 0'0 | 97'3 | 9600 | 33'7 | 0'0 | 33'7 | ... | ... | -0.326785 |
| 0.585025 | ... | ... | 85'4 | 0'0 | 85'4 | 9800 | 41'5 | 0'0 | 41'5 | ... | ... | -0.378956 |
| 0.542503 | ... | ... | 74'6 | 0'0 | 74'6 | 10000 | 50'4 | 0'0 | 50'4 | ... | ... | -0.432905 |
| 0.499213 | ... | ... | 65'0 | 0'0 | 65'0 | 10200 | 63'7 | 3'4 | 60'3 | 63'7 | 63'7 | -0.484178 |
| 0.455945 | ... | ... | 56'2 | 0'0 | 56'2 | 10400 | 71'2 | 0'0 | 71'2 | ... | ... | -0.542174 |
| 0.401989 | 43'2 | 43'2 | 48'5 | -5'3 | 43'2 | 10600 | 83'1 | 0'0 | 83'1 | ... | ... | -0.595793 |
| 0.358514 | 36'6 | 36'6 | 41'6 | -5'0 | 36'6 | 10800 | 95'7 | 0'0 | 95'7 | ... | ... | -0.647981 |
| 0.334326 | ... | ... | 35'7 | 0'0 | 35'7 | 11000 | 109'5 | 0'0 | 109'5 | ... | ... | -0.697384 |
| 0.297794 | ... | ... | 30'5 | 0'0 | 30'5 | 11200 | 124'0 | 0'0 | 124'0 | ... | ... | -0.745108 |
| 0.264112 | ... | ... | 26'1 | 0'0 | 26'1 | 11400 | 139'2 | 0'0 | 139'2 | ... | ... | -0.789096 |
| 0.233254 | ... | ... | 22'2 | 0'0 | 22'2 | 11600 | 155'0 | 0'0 | 155'0 | ... | ... | -0.831507 |
| 0.205655 | ... | ... | 19'0 | 0'0 | 19'0 | 11800 | 171'4 | 0'0 | 171'4 | ... | ... | -0.869774 |
| 0.181031 | ... | ... | 16'2 | 0'0 | 16'2 | 12000 | 188'3 | 0'0 | 188'3 | ... | ... | -0.907721 |
| 0.158883 | ... | ... | 13'7 | 0'0 | 13'7 | 12200 | 205'7 | 0'0 | 205'7 | ... | ... | -0.943041 |
| 0.139382 | ... | ... | 11'7 | 0'0 | 11'7 | 12400 | 223'6 | 0'0 | 223'6 | ... | ... | -0.973697 |
| 0.122725 | ... | ... | 10'2 | 0'0 | 10'2 | 12600 | 241'7 | 0'0 | 241'7 | ... | ... | -0.973697 |
| 0.108162 | ... | ... | 8'7 | 0'0 | 8'7 | 12800 | 260'3 | 0'0 | 260'3 | ... | ... | -0.973697 |
| 0.095777 | ... | ... | 7'6 | 0'0 | 7'6 | 13000 | 279'1 | 0'0 | 279'1 | ... | ... | -0.973697 |
| 0.084625 | ... | ... | 6'6 | 0'0 | 6'6 | 13200 | 298'1 | 0'0 | 298'1 | ... | ... | -0.973697 |
| 0.0747 | ... | ... | 5'7 | 0'0 | 5'7 | 13400 | 317'2 | 0'0 | 317'2 | ... | ... | -0.973697 |
| 0.067113 | ... | ... | 5'2 | 0'0 | 5'2 | 13600 | 336'5 | 0'0 | 336'5 | ... | ... | -0.973697 |
| 0.059709 | ... | ... | 4'5 | 0'0 | 4'5 | 13800 | 356'1 | 0'0 | 356'1 | ... | ... | -0.973697 |
| 0.05358 | ... | ... | 4'1 | 0'0 | 4'1 | 14000 | 375'6 | 0'0 | 375'6 | ... | ... | -0.973697 |
| 0.047576 | ... | ... | 3'5 | 0'0 | 3'5 | 14200 | 395'4 | 0'0 | 395'4 | ... | ... | -0.973697 |
| 0.042855 | ... | ... | 3'2 | 0'0 | 3'2 | 14400 | 415'2 | 0'0 | 415'2 | ... | ... | -0.973697 |
| 0.038229 | ... | ... | 2'7 | 0'0 | 2'7 | 14600 | 435'2 | 0'0 | 435'2 | ... | ... | -0.973697 |
| 0.03491 | ... | ... | 2'5 | 0'0 | 2'5 | 14800 | 455'2 | 0'0 | 455'2 | ... | ... | -0.973697 |
| 0.031673 | ... | ... | 2'3 | 0'0 | 2'3 | 15000 | 475'2 | 0'0 | 475'2 | ... | ... | -0.973697 |
| 0.028501 | ... | ... | 2'1 | 0'0 | 2'1 | 15200 | 495'2 | 0'0 | 495'2 | ... | ... | -0.973697 |
| 0.025378 | ... | ... | 1'7 | 0'0 | 1'7 | 15400 | 515'2 | 0'0 | 515'2 | ... | ... | -0.973697 |
| 0.023588 | ... | ... | 1'6 | 0'0 | 1'6 | 15600 | 535'2 | 0'0 | 535'2 | ... | ... | -0.973697 |
| 0.020538 | ... | ... | 1'4 | 0'0 | 1'4 | 15800 | 555'2 | 0'0 | 555'2 | ... | ... | -0.973697 |
| 0.018834 | ... | ... | 1'3 | 0'0 | 1'3 | 16000 | 575'2 | 0'0 | 575'2 | ... | ... | -0.964918 |
| 0.017163 | ... | ... | 1'2 | 0'0 | 1'2 | 16200 | 595'2 | 0'0 | 595'2 | ... | ... | -0.958712 |
| 0.01552 | ... | ... | 1'1 | 0'0 | 1'1 | 16400 | 615'2 | 0'0 | 615'2 | ... | ... | -0.953479 |
| 0.013897 | ... | ... | 1'0 | 0'0 | 1'0 | 16600 | 635'2 | 0'0 | 635'2 | ... | ... | -0.948873 |
| 0.013665 | ... | ... | 1'0 | 0'0 | 1'0 | 16800 | 655'2 | 0'0 | 655'2 | ... | ... | -0.944726 |
| 0.012088 | ... | ... | 0'7 | 0'0 | 0'7 | 17000 | 675'2 | 0'0 | 675'2 | ... | ... | -0.940936 |
| 0.011898 | ... | ... | 0'7 | 0'0 | 0'7 | 17200 | 695'2 | 0'0 | 695'2 | ... | ... | -0.937435 |
| 0.010353 | ... | ... | 0'6 | 0'0 | 0'6 | 17400 | 715'2 | 0'0 | 715'2 | ... | ... | -0.934176 |
| 0.0102 | ... | ... | 0'6 | 0'0 | 0'6 | 17600 | 735'2 | 0'0 | 735'2 | ... | ... | -0.93112 |
| 0.008674 | ... | ... | 0'5 | 0'0 | 0'5 | 17800 | 755'2 | 0'0 | 755'2 | ... | ... | -0.928241 |
| 0.008553 | ... | ... | 0'5 | 0'0 | 0'5 | 18000 | 775'2 | 0'0 | 775'2 | ... | ... | -0.925515 |
| 0.008436 | ... | ... | 0'5 | 0'0 | 0'5 | 18200 | 795'2 | 0'0 | 795'2 | ... | ... | -0.922925 |
| 0.008324 | ... | ... | 0'5 | 0'0 | 0'5 | 18400 | 815'2 | 0'0 | 815'2 | ... | ... | -0.920454 |
| 0.008218 | ... | ... | 0'5 | 0'0 | 0'5 | 18600 | 835'2 | 0'0 | 835'2 | ... | ... | -0.91809 |
| 0.006678 | ... | ... | 0'4 | 0'0 | 0'4 | 19000 | 875'2 | 0'0 | 875'2 | ... | ... | -0.913641 |
| 0.004971 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 975'2 | 0'0 | 975'2 | ... | ... | -0.903793 |
| 0.004724 | ... | ... | 0'3 | 0'0 | 0'3 | 21000 | 1075'2 | 0'0 | 1075'2 | ... | ... | -0.895256 |
| 0.004515 | ... | ... | 0'3 | 0'0 | 0'3 | 22000 | 1175'2 | 0'0 | 1175'2 | ... | ... | -0.887632 |
| 0.003081 | ... | ... | 0'2 | 0'0 | 0'2 | 23000 | 1275'2 | 0'0 | 1275'2 | ... | ... | -0.880678 |
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.