Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.928716 | ... | ... | 605'2 | 0'0 | 605'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001362 |
| 0.927033 | ... | ... | 585'2 | 0'0 | 585'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001428 |
| 0.925325 | ... | ... | 565'2 | 0'0 | 565'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001497 |
| 0.923588 | ... | ... | 545'2 | 0'0 | 545'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001571 |
| 0.921816 | ... | ... | 525'2 | 0'0 | 525'2 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002916 |
| 0.920002 | ... | ... | 505'2 | 0'0 | 505'2 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003062 |
| 0.918142 | ... | ... | 485'2 | 0'0 | 485'2 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003219 |
| 0.916225 | ... | ... | 465'2 | 0'0 | 465'2 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003386 |
| 0.914244 | ... | ... | 445'2 | 0'0 | 445'2 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003567 |
| 0.912188 | ... | ... | 425'2 | 0'0 | 425'2 | 7000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005208 |
| 0.910045 | ... | ... | 405'2 | 0'0 | 405'2 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005497 |
| 0.907802 | ... | ... | 385'2 | 0'0 | 385'2 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005812 |
| 0.90544 | ... | ... | 365'2 | 0'0 | 365'2 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006157 |
| 0.902941 | ... | ... | 345'2 | 0'0 | 345'2 | 7800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008193 |
| 0.900278 | ... | ... | 325'2 | 0'0 | 325'2 | 8000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010357 |
| 0.897423 | ... | ... | 305'2 | 0'0 | 305'2 | 8200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01269 |
| 0.894338 | ... | ... | 285'2 | 0'0 | 285'2 | 8400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.015235 |
| 0.892694 | ... | ... | 275'2 | 0'0 | 275'2 | 8500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.017421 |
| 0.890973 | ... | ... | 265'2 | 0'0 | 265'2 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.019685 |
| 0.889168 | ... | ... | 255'2 | 0'0 | 255'2 | 8700 | 1'2 | 0'0 | 1'2 | ... | ... | -0.022039 |
| 0.887269 | ... | ... | 245'2 | 0'0 | 245'2 | 8800 | 1'3 | 0'0 | 1'3 | ... | ... | -0.0245 |
| 0.884618 | ... | ... | 235'3 | 0'0 | 235'3 | 8900 | 1'5 | 0'0 | 1'5 | ... | ... | -0.028676 |
| 0.881803 | ... | ... | 225'4 | 0'0 | 225'4 | 9000 | 1'7 | 0'0 | 1'7 | ... | ... | -0.03297 |
| 0.878807 | ... | ... | 215'5 | 0'0 | 215'5 | 9100 | 2'1 | 0'0 | 2'1 | ... | ... | -0.037416 |
| 0.874902 | ... | ... | 205'7 | 0'0 | 205'7 | 9200 | 2'4 | 0'0 | 2'4 | ... | ... | -0.043544 |
| 0.870009 | ... | ... | 196'2 | 0'0 | 196'2 | 9300 | 2'7 | 0'0 | 2'7 | ... | ... | -0.049853 |
| 0.864061 | ... | ... | 186'6 | 0'0 | 186'6 | 9400 | 3'3 | 0'0 | 3'3 | ... | ... | -0.057806 |
| 0.857722 | ... | ... | 177'2 | 0'0 | 177'2 | 9500 | 4'0 | 0'0 | 4'0 | ... | ... | -0.067338 |
| 0.849485 | ... | ... | 168'0 | 0'0 | 168'0 | 9600 | 4'6 | 0'0 | 4'6 | ... | ... | -0.078384 |
| 0.840029 | ... | ... | 158'7 | 0'0 | 158'7 | 9700 | 5'5 | 0'0 | 5'5 | ... | ... | -0.090886 |
| 0.828616 | ... | ... | 150'0 | 0'0 | 150'0 | 9800 | 6'5 | 0'0 | 6'5 | ... | ... | -0.104801 |
| 0.815279 | ... | ... | 141'3 | 0'0 | 141'3 | 9900 | 8'0 | 0'0 | 8'0 | ... | ... | -0.122195 |
| 0.800089 | ... | ... | 133'0 | 0'0 | 133'0 | 10000 | 9'4 | 0'0 | 9'4 | ... | ... | -0.14066 |
| 0.783136 | ... | ... | 124'7 | 0'0 | 124'7 | 10100 | 11'3 | 0'0 | 11'3 | ... | ... | -0.161951 |
| 0.763989 | ... | ... | 117'1 | 0'0 | 117'1 | 10200 | 13'3 | 0'0 | 13'3 | ... | ... | -0.184056 |
| 0.743408 | ... | ... | 109'5 | 0'0 | 109'5 | 10300 | 15'6 | 0'0 | 15'6 | ... | ... | -0.208423 |
| 0.721515 | ... | ... | 102'3 | 0'0 | 102'3 | 10400 | 18'4 | 0'0 | 18'4 | ... | ... | -0.234628 |
| 0.69806 | ... | ... | 95'4 | 0'0 | 95'4 | 10500 | 21'3 | 0'0 | 21'3 | ... | ... | -0.261269 |
| 0.673649 | ... | ... | 88'7 | 0'0 | 88'7 | 10600 | 24'5 | 0'0 | 24'5 | ... | ... | -0.289323 |
| 0.648392 | ... | ... | 82'4 | 0'0 | 82'4 | 10700 | 28'1 | 0'0 | 28'1 | ... | ... | -0.3181 |
| 0.622209 | ... | ... | 76'4 | 0'0 | 76'4 | 10800 | 32'0 | 0'0 | 32'0 | ... | ... | -0.347758 |
| 0.595386 | ... | ... | 70'7 | 0'0 | 70'7 | 10900 | 36'1 | 0'0 | 36'1 | ... | ... | -0.377797 |
| 0.568276 | ... | ... | 65'4 | 0'0 | 65'4 | 11000 | 40'5 | 0'0 | 40'5 | ... | ... | -0.408228 |
| 0.540972 | ... | ... | 60'4 | 0'0 | 60'4 | 11100 | 45'4 | 0'0 | 45'4 | ... | ... | -0.438737 |
| 0.5137 | ... | ... | 55'6 | 0'0 | 55'6 | 11200 | 50'4 | 0'0 | 50'4 | ... | ... | -0.469137 |
| 0.486558 | ... | ... | 51'2 | 0'0 | 51'2 | 11300 | 55'7 | 0'0 | 55'7 | ... | ... | -0.4993 |
| 0.459826 | ... | ... | 47'1 | 0'0 | 47'1 | 11400 | 61'5 | 0'0 | 61'5 | ... | ... | -0.528915 |
| 0.43355 | ... | ... | 43'2 | 0'0 | 43'2 | 11500 | 67'5 | 0'0 | 67'5 | ... | ... | -0.557948 |
| 0.407838 | ... | ... | 39'5 | 0'0 | 39'5 | 11600 | 73'7 | 0'0 | 73'7 | ... | ... | -0.586299 |
| 0.383156 | ... | ... | 36'3 | 0'0 | 36'3 | 11700 | 80'3 | 0'0 | 80'3 | ... | ... | -0.613856 |
| 0.358978 | ... | ... | 33'2 | 0'0 | 33'2 | 11800 | 87'1 | 0'0 | 87'1 | ... | ... | -0.640497 |
| 0.336182 | ... | ... | 30'4 | 0'0 | 30'4 | 11900 | 94'1 | 0'0 | 94'1 | ... | ... | -0.666088 |
| 0.314034 | ... | ... | 27'7 | 0'0 | 27'7 | 12000 | 101'3 | 0'0 | 101'3 | ... | ... | -0.690485 |
| 0.293074 | ... | ... | 25'4 | 0'0 | 25'4 | 12100 | 108'7 | 0'0 | 108'7 | ... | ... | -0.713532 |
| 0.272832 | ... | ... | 23'2 | 0'0 | 23'2 | 12200 | 116'5 | 0'0 | 116'5 | ... | ... | -0.735068 |
| 0.253963 | ... | ... | 21'2 | 0'0 | 21'2 | 12300 | 124'4 | 0'0 | 124'4 | ... | ... | -0.755732 |
| 0.236613 | ... | ... | 19'4 | 0'0 | 19'4 | 12400 | 132'4 | 0'0 | 132'4 | ... | ... | -0.77553 |
| 0.220183 | ... | ... | 17'7 | 0'0 | 17'7 | 12500 | 140'6 | 0'0 | 140'6 | ... | ... | -0.793509 |
| 0.20469 | ... | ... | 16'3 | 0'0 | 16'3 | 12600 | 149'1 | 0'0 | 149'1 | ... | ... | -0.810465 |
| 0.19016 | ... | ... | 15'0 | 0'0 | 15'0 | 12700 | 157'5 | 0'0 | 157'5 | ... | ... | -0.826365 |
| 0.176623 | ... | ... | 13'6 | 0'0 | 13'6 | 12800 | 166'3 | 0'0 | 166'3 | ... | ... | -0.840047 |
| 0.165009 | ... | ... | 12'6 | 0'0 | 12'6 | 12900 | 175'1 | 0'0 | 175'1 | ... | ... | -0.853634 |
| 0.153599 | ... | ... | 11'6 | 0'0 | 11'6 | 13000 | 184'0 | 0'0 | 184'0 | ... | ... | -0.866003 |
| 0.142334 | ... | ... | 10'6 | 0'0 | 10'6 | 13100 | 193'0 | 0'0 | 193'0 | ... | ... | -0.877085 |
| 0.133136 | ... | ... | 10'0 | 0'0 | 10'0 | 13200 | 202'1 | 0'0 | 202'1 | ... | ... | -0.886805 |
| 0.124104 | ... | ... | 9'2 | 0'0 | 9'2 | 13300 | 211'3 | 0'0 | 211'3 | ... | ... | -0.895089 |
| 0.116234 | ... | ... | 8'5 | 0'0 | 8'5 | 13400 | 220'5 | 0'0 | 220'5 | ... | ... | -0.903274 |
| 0.108508 | ... | ... | 8'0 | 0'0 | 8'0 | 13500 | 230'0 | 0'0 | 230'0 | ... | ... | -0.909957 |
| 0.101971 | ... | ... | 7'4 | 0'0 | 7'4 | 13600 | 239'3 | 0'0 | 239'3 | ... | ... | -0.91655 |
| 0.095564 | ... | ... | 7'0 | 0'0 | 7'0 | 13700 | 248'7 | 0'0 | 248'7 | ... | ... | -0.921572 |
| 0.089263 | ... | ... | 6'4 | 0'0 | 6'4 | 13800 | 258'3 | 0'0 | 258'3 | ... | ... | -0.926498 |
| 0.08418 | ... | ... | 6'1 | 0'0 | 6'1 | 13900 | 267'7 | 0'0 | 267'7 | ... | ... | -0.931353 |
| 0.079199 | ... | ... | 5'6 | 0'0 | 5'6 | 14000 | 277'4 | 0'0 | 277'4 | ... | ... | -0.93457 |
| 0.070659 | ... | ... | 5'1 | 0'0 | 5'1 | 14200 | 296'7 | 0'0 | 296'7 | ... | ... | -0.939187 |
| 0.062426 | ... | ... | 4'4 | 0'0 | 4'4 | 14400 | 316'2 | 0'0 | 316'2 | ... | ... | -0.943526 |
| 0.056846 | ... | ... | 4'1 | 0'0 | 4'1 | 14600 | 335'7 | 0'0 | 335'7 | ... | ... | -0.944539 |
| 0.050287 | ... | ... | 3'5 | 0'0 | 3'5 | 14800 | 355'4 | 0'0 | 355'4 | ... | ... | -0.945447 |
| 0.046371 | ... | ... | 3'3 | 0'0 | 3'3 | 15000 | 375'2 | 0'0 | 375'2 | ... | ... | -0.944852 |
| 0.041388 | ... | ... | 3'0 | 0'0 | 3'0 | 15200 | 395'0 | 0'0 | 395'0 | ... | ... | -0.944286 |
| 0.037791 | ... | ... | 2'6 | 0'0 | 2'6 | 15400 | 414'7 | 0'0 | 414'7 | ... | ... | -0.942472 |
| 0.034316 | ... | ... | 2'4 | 0'0 | 2'4 | 15600 | 434'6 | 0'0 | 434'6 | ... | ... | -0.940798 |
| 0.032214 | ... | ... | 2'3 | 0'0 | 2'3 | 15800 | 454'6 | 0'0 | 454'6 | ... | ... | -0.938112 |
| 0.028936 | ... | ... | 2'1 | 0'0 | 2'1 | 16000 | 474'6 | 0'0 | 474'6 | ... | ... | -0.935642 |
| 0.027011 | ... | ... | 2'0 | 0'0 | 2'0 | 16200 | 494'6 | 0'0 | 494'6 | ... | ... | -0.933354 |
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.