Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.925489 | ... | ... | 578'6 | 0'0 | 578'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00141 |
| 0.924389 | ... | ... | 558'6 | 0'0 | 558'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001479 |
| 0.92332 | ... | ... | 538'6 | 0'0 | 538'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001553 |
| 0.922284 | ... | ... | 518'6 | 0'0 | 518'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001632 |
| 0.921281 | ... | ... | 498'6 | 0'0 | 498'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003029 |
| 0.920312 | ... | ... | 478'6 | 0'0 | 478'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003185 |
| 0.91938 | ... | ... | 458'6 | 0'0 | 458'6 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004645 |
| 0.918486 | ... | ... | 438'6 | 0'0 | 438'6 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004893 |
| 0.917635 | ... | ... | 418'6 | 0'0 | 418'6 | 6800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006478 |
| 0.91683 | ... | ... | 398'6 | 0'0 | 398'6 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006839 |
| 0.916076 | ... | ... | 378'6 | 0'0 | 378'6 | 7200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008604 |
| 0.915379 | ... | ... | 358'6 | 0'0 | 358'6 | 7400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010484 |
| 0.914748 | ... | ... | 338'6 | 0'0 | 338'6 | 7600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.012503 |
| 0.914192 | ... | ... | 318'6 | 0'0 | 318'6 | 7800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.014691 |
| 0.913726 | ... | ... | 298'6 | 0'0 | 298'6 | 8000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.018466 |
| 0.913366 | ... | ... | 278'6 | 0'0 | 278'6 | 8200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.022516 |
| 0.913136 | ... | ... | 258'6 | 0'0 | 258'6 | 8400 | 1'7 | 0'0 | 1'7 | ... | ... | -0.028273 |
| 0.913079 | ... | ... | 248'6 | 0'0 | 248'6 | 8500 | 2'1 | 0'0 | 2'1 | ... | ... | -0.031976 |
| 0.912146 | ... | ... | 238'7 | 0'0 | 238'7 | 8600 | 2'4 | 0'0 | 2'4 | ... | ... | -0.037088 |
| 0.911168 | ... | ... | 229'0 | 0'0 | 229'0 | 8700 | 2'6 | 0'0 | 2'6 | ... | ... | -0.041047 |
| 0.909142 | ... | ... | 219'2 | 0'0 | 219'2 | 8800 | 3'1 | 0'0 | 3'1 | ... | ... | -0.046429 |
| 0.905959 | ... | ... | 209'5 | 0'0 | 209'5 | 8900 | 3'5 | 0'0 | 3'5 | ... | ... | -0.053194 |
| 0.901531 | ... | ... | 200'1 | 0'0 | 200'1 | 9000 | 4'1 | 0'0 | 4'1 | ... | ... | -0.060122 |
| 0.8958 | ... | ... | 190'6 | 0'0 | 190'6 | 9100 | 4'7 | 0'0 | 4'7 | ... | ... | -0.069519 |
| 0.888732 | ... | ... | 181'4 | 0'0 | 181'4 | 9200 | 5'5 | 0'0 | 5'5 | ... | ... | -0.079052 |
| 0.880313 | ... | ... | 172'3 | 0'0 | 172'3 | 9300 | 6'4 | 0'0 | 6'4 | ... | ... | -0.08983 |
| 0.869585 | ... | ... | 163'4 | 0'0 | 163'4 | 9400 | 7'5 | 0'0 | 7'5 | ... | ... | -0.102769 |
| 0.857582 | ... | ... | 154'6 | 0'0 | 154'6 | 9500 | 8'6 | 0'0 | 8'6 | ... | ... | -0.115866 |
| 0.843461 | ... | ... | 146'2 | 0'0 | 146'2 | 9600 | 10'2 | 0'0 | 10'2 | ... | ... | -0.131788 |
| 0.827389 | ... | ... | 138'0 | 0'0 | 138'0 | 9700 | 11'7 | 0'0 | 11'7 | ... | ... | -0.148606 |
| 0.809545 | ... | ... | 130'0 | 0'0 | 130'0 | 9800 | 13'6 | 0'0 | 13'6 | ... | ... | -0.167029 |
| 0.789435 | ... | ... | 122'3 | 0'0 | 122'3 | 9900 | 15'7 | 0'0 | 15'7 | ... | ... | -0.186884 |
| 0.768631 | ... | ... | 114'7 | 0'0 | 114'7 | 10000 | 18'2 | 0'0 | 18'2 | ... | ... | -0.208003 |
| 0.746553 | ... | ... | 107'5 | 0'0 | 107'5 | 10100 | 20'7 | 0'0 | 20'7 | ... | ... | -0.230239 |
| 0.72288 | ... | ... | 100'6 | 0'0 | 100'6 | 10200 | 23'6 | 0'0 | 23'6 | ... | ... | -0.25345 |
| 0.698341 | ... | ... | 94'1 | 0'0 | 94'1 | 10300 | 27'0 | 0'0 | 27'0 | ... | ... | -0.277882 |
| 0.672733 | ... | ... | 87'7 | 0'0 | 87'7 | 10400 | 30'4 | 0'0 | 30'4 | ... | ... | -0.302913 |
| 0.646626 | ... | ... | 81'7 | 0'0 | 81'7 | 10500 | 34'2 | 0'0 | 34'2 | ... | ... | -0.328433 |
| 0.619932 | ... | ... | 76'2 | 0'0 | 76'2 | 10600 | 38'3 | 0'0 | 38'3 | ... | ... | -0.354518 |
| 0.593072 | ... | ... | 70'7 | 0'0 | 70'7 | 10700 | 42'6 | 0'0 | 42'6 | ... | ... | -0.380763 |
| 0.566142 | ... | ... | 65'6 | 0'0 | 65'6 | 10800 | 47'3 | 0'0 | 47'3 | ... | ... | -0.407071 |
| 0.539231 | ... | ... | 61'0 | 0'0 | 61'0 | 10900 | 52'3 | 0'0 | 52'3 | ... | ... | -0.433347 |
| 0.512506 | ... | ... | 56'3 | 0'0 | 56'3 | 11000 | 57'5 | 0'0 | 57'5 | ... | ... | -0.459377 |
| 0.486227 | ... | ... | 52'2 | 0'0 | 52'2 | 11100 | 63'1 | 0'0 | 63'1 | ... | ... | -0.485065 |
| 0.460329 | ... | ... | 48'2 | 0'0 | 48'2 | 11200 | 69'0 | 0'0 | 69'0 | ... | ... | -0.510146 |
| 0.434968 | ... | ... | 44'4 | 0'0 | 44'4 | 11300 | 75'0 | 0'0 | 75'0 | ... | ... | -0.534796 |
| 0.410533 | ... | ... | 41'1 | 0'0 | 41'1 | 11400 | 81'3 | 0'0 | 81'3 | ... | ... | -0.55853 |
| 0.386627 | ... | ... | 37'7 | 0'0 | 37'7 | 11500 | 87'7 | 0'0 | 87'7 | ... | ... | -0.581725 |
| 0.363593 | ... | ... | 34'7 | 0'0 | 34'7 | 11600 | 94'6 | 0'0 | 94'6 | ... | ... | -0.603687 |
| 0.34155 | ... | ... | 32'1 | 0'0 | 32'1 | 11700 | 101'6 | 0'0 | 101'6 | ... | ... | -0.624984 |
| 0.320619 | ... | ... | 29'5 | 0'0 | 29'5 | 11800 | 109'1 | 0'0 | 109'1 | ... | ... | -0.644733 |
| 0.300925 | ... | ... | 27'3 | 0'0 | 27'3 | 11900 | 116'5 | 0'0 | 116'5 | ... | ... | -0.663679 |
| 0.282026 | ... | ... | 25'2 | 0'0 | 25'2 | 12000 | 124'2 | 0'0 | 124'2 | ... | ... | -0.68183 |
| 0.264527 | ... | ... | 23'3 | 0'0 | 23'3 | 12100 | 132'1 | 0'0 | 132'1 | ... | ... | -0.698621 |
| 0.247909 | ... | ... | 21'5 | 0'0 | 21'5 | 12200 | 140'2 | 0'0 | 140'2 | ... | ... | -0.713943 |
| 0.232184 | ... | ... | 20'0 | 0'0 | 20'0 | 12300 | 148'3 | 0'0 | 148'3 | ... | ... | -0.728946 |
| 0.217369 | ... | ... | 18'4 | 0'0 | 18'4 | 12400 | 156'6 | 0'0 | 156'6 | ... | ... | -0.742399 |
| 0.203484 | ... | ... | 17'1 | 0'0 | 17'1 | 12500 | 165'2 | 0'0 | 165'2 | ... | ... | -0.754886 |
| 0.190557 | ... | ... | 15'7 | 0'0 | 15'7 | 12600 | 173'7 | 0'0 | 173'7 | ... | ... | -0.766396 |
| 0.178614 | ... | ... | 14'6 | 0'0 | 14'6 | 12700 | 182'5 | 0'0 | 182'5 | ... | ... | -0.776914 |
| 0.167686 | ... | ... | 13'6 | 0'0 | 13'6 | 12800 | 191'4 | 0'0 | 191'4 | ... | ... | -0.78643 |
| 0.156939 | ... | ... | 12'6 | 0'0 | 12'6 | 12900 | 200'3 | 0'0 | 200'3 | ... | ... | -0.795687 |
| 0.147216 | ... | ... | 11'7 | 0'0 | 11'7 | 13000 | 209'3 | 0'0 | 209'3 | ... | ... | -0.803952 |
| 0.138552 | ... | ... | 11'1 | 0'0 | 11'1 | 13100 | 218'4 | 0'0 | 218'4 | ... | ... | -0.811215 |
| 0.130044 | ... | ... | 10'3 | 0'0 | 10'3 | 13200 | 227'6 | 0'0 | 227'6 | ... | ... | -0.817473 |
| 0.115324 | ... | ... | 9'1 | 0'0 | 9'1 | 13400 | 246'2 | 0'0 | 246'2 | ... | ... | -0.829379 |
| 0.102069 | ... | ... | 8'0 | 0'0 | 8'0 | 13600 | 265'1 | 0'0 | 265'1 | ... | ... | -0.838178 |
| 0.091256 | ... | ... | 7'1 | 0'0 | 7'1 | 13800 | 284'1 | 0'0 | 284'1 | ... | ... | -0.845566 |
| 0.0808 | ... | ... | 6'2 | 0'0 | 6'2 | 14000 | 303'2 | 0'0 | 303'2 | ... | ... | -0.851643 |
| 0.072785 | ... | ... | 5'5 | 0'0 | 5'5 | 14200 | 322'5 | 0'0 | 322'5 | ... | ... | -0.855718 |
| 0.065041 | ... | ... | 5'0 | 0'0 | 5'0 | 14400 | 342'1 | 0'0 | 342'1 | ... | ... | -0.858689 |
| 0.058636 | ... | ... | 4'4 | 0'0 | 4'4 | 14600 | 361'6 | 0'0 | 361'6 | ... | ... | -0.860648 |
| 0.053571 | ... | ... | 4'1 | 0'0 | 4'1 | 14800 | 381'4 | 0'0 | 381'4 | ... | ... | -0.861684 |
| 0.048685 | ... | ... | 3'6 | 0'0 | 3'6 | 15000 | 401'3 | 0'0 | 401'3 | ... | ... | -0.861882 |
| 0.043945 | ... | ... | 3'3 | 0'0 | 3'3 | 15200 | 421'2 | 0'0 | 421'2 | ... | ... | -0.862002 |
| 0.040506 | ... | ... | 3'1 | 0'0 | 3'1 | 15400 | 441'2 | 0'0 | 441'2 | ... | ... | -0.861397 |
| 0.037182 | ... | ... | 2'7 | 0'0 | 2'7 | 15600 | 461'2 | 0'0 | 461'2 | ... | ... | -0.86077 |
| 0.035145 | ... | ... | 2'6 | 0'0 | 2'6 | 15800 | 481'2 | 0'0 | 481'2 | ... | ... | -0.860127 |
| 0.032011 | ... | ... | 2'4 | 0'0 | 2'4 | 16000 | 501'2 | 0'0 | 501'2 | ... | ... | -0.859467 |
| 0.030143 | ... | ... | 2'3 | 0'0 | 2'3 | 16200 | 521'2 | 0'0 | 521'2 | ... | ... | -0.858795 |
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.