Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.96031 | ... | ... | 511'2 | 1'2 | 512'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001586 |
| 0.959588 | ... | ... | 491'2 | 1'2 | 492'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001673 |
| 0.958876 | ... | ... | 471'2 | 1'2 | 472'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001767 |
| 0.958174 | ... | ... | 451'2 | 1'2 | 452'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001867 |
| 0.957482 | ... | ... | 431'2 | 1'2 | 432'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001975 |
| 0.956799 | ... | ... | 411'2 | 1'2 | 412'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002092 |
| 0.956124 | ... | ... | 391'2 | 1'2 | 392'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002218 |
| 0.955458 | ... | ... | 371'2 | 1'2 | 372'4 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004145 |
| 0.954799 | ... | ... | 351'2 | 1'2 | 352'4 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004408 |
| 0.954148 | ... | ... | 331'2 | 1'2 | 332'4 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006487 |
| 0.953504 | ... | ... | 311'2 | 1'2 | 312'4 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006925 |
| 0.952866 | ... | ... | 291'2 | 1'2 | 292'4 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009282 |
| 0.952235 | ... | ... | 271'2 | 1'2 | 272'4 | 7200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011828 |
| 0.95161 | ... | ... | 251'2 | 1'2 | 252'4 | 7400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016419 |
| 0.94972 | ... | ... | 231'3 | 1'2 | 232'5 | 7600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.021352 |
| 0.946223 | ... | ... | 211'5 | 1'2 | 212'7 | 7800 | 1'3 | 0'0 | 1'3 | ... | ... | -0.026771 |
| 0.93936 | ... | ... | 192'0 | 1'3 | 193'3 | 8000 | 2'0 | 0'1 | 1'7 | ... | ... | -0.037953 |
| 0.928668 | ... | ... | 172'6 | 1'3 | 174'1 | 8200 | 2'6 | 0'1 | 2'5 | ... | ... | -0.0515 |
| 0.912424 | ... | ... | 154'0 | 1'2 | 155'2 | 8400 | 3'7 | 0'0 | 3'7 | ... | ... | -0.070662 |
| 0.886715 | ... | ... | 135'6 | 1'3 | 137'1 | 8600 | 5'5 | 0'0 | 5'5 | 5'5 | 5'5 | -0.097925 |
| 0.852406 | ... | ... | 118'3 | 1'3 | 119'6 | 8800 | 8'1 | 0'0 | 8'1 | 9'3 | 8'2 | -0.133647 |
| 0.808547 | ... | ... | 102'1 | 1'2 | 103'3 | 9000 | 11'5 | 0'0 | 11'5 | 13'0 | 12'0 | -0.178705 |
| 0.755993 | ... | ... | 87'0 | 1'1 | 88'1 | 9200 | 16'3 | -0'1 | 16'4 | 17'1 | 17'1 | -0.232851 |
| 0.695058 | ... | ... | 73'3 | 1'0 | 74'3 | 9400 | 22'3 | -0'2 | 22'5 | 24'6 | 24'6 | -0.29374 |
| 0.629402 | ... | ... | 61'0 | 0'7 | 61'7 | 9600 | 29'5 | -0'4 | 30'1 | 30'5 | 30'5 | -0.35945 |
| 0.560606 | ... | ... | 50'1 | 0'5 | 50'6 | 9800 | 38'3 | -0'5 | 39'0 | ... | ... | -0.428459 |
| 0.491048 | ... | ... | 40'6 | 0'4 | 41'2 | 10000 | 48'5 | -0'6 | 49'3 | 48'6 | 48'6 | -0.49807 |
| 0.423332 | 36'4 | 36'4 | 32'6 | 0'3 | 33'1 | 10200 | 60'3 | -0'7 | 61'2 | ... | ... | -0.565607 |
| 0.359668 | 25'0 | 25'0 | 26'1 | 0'2 | 26'3 | 10400 | 73'3 | -1'0 | 74'3 | ... | ... | -0.629325 |
| 0.302451 | 20'3 | 20'1 | 20'7 | 0'1 | 21'0 | 10600 | 87'7 | -1'1 | 89'0 | ... | ... | -0.686011 |
| 0.252564 | ... | ... | 16'5 | 0'1 | 16'6 | 10800 | 103'3 | -1'1 | 104'4 | ... | ... | -0.735968 |
| 0.209803 | 15'2 | 15'2 | 13'2 | 0'1 | 13'3 | 11000 | 119'7 | -1'1 | 121'0 | ... | ... | -0.777921 |
| 0.174117 | ... | ... | 10'5 | 0'1 | 10'6 | 11200 | 137'1 | -1'1 | 138'2 | ... | ... | -0.812637 |
| 0.145107 | ... | ... | 8'5 | 0'1 | 8'6 | 11400 | 155'0 | -1'1 | 156'1 | ... | ... | -0.840562 |
| 0.120752 | ... | ... | 7'1 | 0'0 | 7'1 | 11600 | 173'2 | -1'2 | 174'4 | ... | ... | -0.863726 |
| 0.10114 | ... | ... | 5'7 | 0'0 | 5'7 | 11800 | 192'0 | -1'1 | 193'1 | ... | ... | -0.880806 |
| 0.086426 | 4'6 | 4'6 | 4'7 | 0'1 | 5'0 | 12000 | 211'0 | -1'1 | 212'1 | ... | ... | -0.894285 |
| 0.073838 | ... | ... | 4'2 | 0'0 | 4'2 | 12200 | 230'1 | -1'2 | 231'3 | ... | ... | -0.905611 |
| 0.063263 | ... | ... | 3'5 | 0'0 | 3'5 | 12400 | 249'4 | -1'2 | 250'6 | ... | ... | -0.913572 |
| 0.054634 | ... | ... | 3'1 | 0'0 | 3'1 | 12600 | 269'0 | -1'2 | 270'2 | ... | ... | -0.919632 |
| 0.04791 | ... | ... | 2'6 | 0'0 | 2'6 | 12800 | 288'5 | -1'1 | 289'6 | ... | ... | -0.923919 |
| 0.041488 | ... | ... | 2'3 | 0'0 | 2'3 | 13000 | 308'2 | -1'2 | 309'4 | ... | ... | -0.927853 |
| 0.036889 | ... | ... | 2'1 | 0'0 | 2'1 | 13200 | 328'0 | -1'2 | 329'2 | ... | ... | -0.930223 |
| 0.032497 | ... | ... | 1'7 | 0'0 | 1'7 | 13400 | 347'6 | -1'2 | 349'0 | ... | ... | -0.932384 |
| 0.028264 | ... | ... | 1'5 | 0'0 | 1'5 | 13600 | 367'5 | -1'2 | 368'7 | ... | ... | -0.933168 |
| 0.025794 | ... | ... | 1'3 | 0'1 | 1'4 | 13800 | 387'5 | -1'1 | 388'6 | ... | ... | -0.932711 |
| 0.023441 | ... | ... | 1'2 | 0'1 | 1'3 | 14000 | 407'4 | -1'2 | 408'6 | ... | ... | -0.933353 |
| 0.019534 | 1'2 | 1'2 | 1'1 | 0'0 | 1'1 | 14200 | 427'4 | -1'2 | 428'6 | ... | ... | -0.932851 |
| 0.019014 | ... | ... | 1'0 | 0'1 | 1'1 | 14400 | 447'4 | -1'2 | 448'6 | ... | ... | -0.932351 |
| 0.01691 | ... | ... | 0'7 | 0'1 | 1'0 | 14600 | 467'4 | -1'2 | 468'6 | ... | ... | -0.931853 |
| 0.014858 | ... | ... | 0'6 | 0'1 | 0'7 | 14800 | 487'4 | -1'2 | 488'6 | ... | ... | -0.931358 |
| 0.012846 | ... | ... | 0'6 | 0'0 | 0'6 | 15000 | 507'4 | -1'2 | 508'6 | ... | ... | -0.930864 |
| 0.012556 | ... | ... | 0'5 | 0'1 | 0'6 | 15200 | 527'4 | -1'2 | 528'6 | ... | ... | -0.930373 |
| 0.01062 | ... | ... | 0'5 | 0'0 | 0'5 | 15400 | 547'4 | -1'2 | 548'6 | ... | ... | -0.929883 |
| 0.010398 | ... | ... | 0'4 | 0'1 | 0'5 | 15600 | 567'4 | -1'2 | 568'6 | ... | ... | -0.929396 |
| 0.008511 | ... | ... | 0'4 | 0'0 | 0'4 | 15800 | 587'4 | -1'2 | 588'6 | ... | ... | -0.92891 |
| 0.008345 | ... | ... | 0'4 | 0'0 | 0'4 | 16000 | 607'4 | -1'2 | 608'6 | ... | ... | -0.928426 |
| 0.008188 | ... | ... | 0'3 | 0'1 | 0'4 | 16200 | 627'4 | -1'2 | 628'6 | ... | ... | -0.927945 |
| 0.006356 | ... | ... | 0'3 | 0'0 | 0'3 | 16400 | 647'4 | -1'2 | 648'6 | ... | ... | -0.927465 |
| 0.006244 | ... | ... | 0'3 | 0'0 | 0'3 | 16600 | 667'4 | -1'2 | 668'6 | ... | ... | -0.926987 |
| 0.006138 | ... | ... | 0'3 | 0'0 | 0'3 | 16800 | 687'4 | -1'2 | 688'6 | ... | ... | -0.92651 |
| 0.006037 | ... | ... | 0'3 | 0'0 | 0'3 | 17000 | 707'4 | -1'2 | 708'6 | ... | ... | -0.926035 |
| 0.005941 | ... | ... | 0'2 | 0'1 | 0'3 | 17200 | 727'4 | -1'2 | 728'6 | ... | ... | -0.925563 |
| 0.004179 | ... | ... | 0'2 | 0'0 | 0'2 | 17400 | 747'4 | -1'2 | 748'6 | ... | ... | -0.925091 |
| 0.004116 | ... | ... | 0'2 | 0'0 | 0'2 | 17600 | 767'4 | -1'2 | 768'6 | ... | ... | -0.924622 |
| 0.004056 | ... | ... | 0'2 | 0'0 | 0'2 | 17800 | 787'4 | -1'2 | 788'6 | ... | ... | -0.924154 |
| 0.003998 | ... | ... | 0'2 | 0'0 | 0'2 | 18000 | 807'4 | -1'2 | 808'6 | ... | ... | -0.923687 |
| 0.003942 | ... | ... | 0'2 | 0'0 | 0'2 | 18200 | 827'4 | -1'2 | 828'6 | ... | ... | -0.923222 |
| 0.00389 | ... | ... | 0'2 | 0'0 | 0'2 | 18400 | 847'4 | -1'2 | 848'6 | ... | ... | -0.922759 |
| 0.003839 | ... | ... | 0'1 | 0'1 | 0'2 | 18600 | 867'4 | -1'2 | 868'6 | ... | ... | -0.922297 |
| 0.002084 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 907'4 | -1'2 | 908'6 | ... | ... | -0.921378 |
| 0.001965 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1007'4 | -1'2 | 1008'6 | ... | ... | -0.919106 |
| 0.001865 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1107'4 | -1'2 | 1108'6 | ... | ... | -0.916867 |
| 0.001781 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1207'4 | -1'2 | 1208'6 | ... | ... | -0.91466 |
| 0.001709 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1307'4 | -1'2 | 1308'6 | ... | ... | -0.912482 |
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.