Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.937768 | ... | ... | 547'4 | 0'0 | 547'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001497 |
| 0.937004 | ... | ... | 527'4 | 0'0 | 527'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001573 |
| 0.936284 | ... | ... | 507'4 | 0'0 | 507'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001655 |
| 0.935611 | ... | ... | 487'4 | 0'0 | 487'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001742 |
| 0.934989 | ... | ... | 467'4 | 0'0 | 467'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001835 |
| 0.934423 | ... | ... | 447'4 | 0'0 | 447'4 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003413 |
| 0.933917 | ... | ... | 427'4 | 0'0 | 427'4 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003601 |
| 0.93348 | ... | ... | 407'4 | 0'0 | 407'4 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003804 |
| 0.93312 | ... | ... | 387'4 | 0'0 | 387'4 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005568 |
| 0.932848 | ... | ... | 367'4 | 0'0 | 367'4 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007399 |
| 0.932678 | ... | ... | 347'4 | 0'0 | 347'4 | 7200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009335 |
| 0.932628 | ... | ... | 327'4 | 0'0 | 327'4 | 7400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01141 |
| 0.932722 | ... | ... | 307'4 | 0'0 | 307'4 | 7600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.015101 |
| 0.93299 | ... | ... | 287'4 | 0'0 | 287'4 | 7800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.01759 |
| 0.933473 | ... | ... | 267'4 | 0'0 | 267'4 | 8000 | 1'4 | 0'0 | 1'4 | ... | ... | -0.023228 |
| 0.934229 | ... | ... | 247'4 | 0'0 | 247'4 | 8200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.029226 |
| 0.932898 | ... | ... | 227'6 | 0'0 | 227'6 | 8400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.037085 |
| 0.930938 | ... | ... | 218'0 | 0'0 | 218'0 | 8500 | 2'6 | 0'0 | 2'6 | ... | ... | -0.042567 |
| 0.927578 | ... | ... | 208'3 | 0'0 | 208'3 | 8600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.048205 |
| 0.924003 | ... | ... | 198'6 | 0'0 | 198'6 | 8700 | 3'5 | 0'0 | 3'5 | ... | ... | -0.055293 |
| 0.91891 | ... | ... | 189'2 | 0'0 | 189'2 | 8800 | 4'1 | 0'0 | 4'1 | ... | ... | -0.062574 |
| 0.911023 | ... | ... | 180'0 | 0'0 | 180'0 | 8900 | 4'7 | 0'0 | 4'7 | ... | ... | -0.072441 |
| 0.90285 | ... | ... | 170'6 | 0'0 | 170'6 | 9000 | 5'5 | 0'0 | 5'5 | ... | ... | -0.082483 |
| 0.891992 | ... | ... | 161'6 | 0'0 | 161'6 | 9100 | 6'5 | 0'0 | 6'5 | ... | ... | -0.094903 |
| 0.878645 | ... | ... | 153'0 | 0'0 | 153'0 | 9200 | 7'6 | 0'0 | 7'6 | ... | ... | -0.108502 |
| 0.864057 | ... | ... | 144'3 | 0'0 | 144'3 | 9300 | 9'1 | 0'0 | 9'1 | ... | ... | -0.124164 |
| 0.847303 | ... | ... | 136'0 | 0'0 | 136'0 | 9400 | 10'5 | 0'0 | 10'5 | ... | ... | -0.140835 |
| 0.827753 | ... | ... | 128'0 | 0'0 | 128'0 | 9500 | 12'4 | 0'0 | 12'4 | ... | ... | -0.16006 |
| 0.807401 | ... | ... | 120'1 | 0'0 | 120'1 | 9600 | 14'4 | 0'0 | 14'4 | ... | ... | -0.180044 |
| 0.784813 | ... | ... | 112'5 | 0'0 | 112'5 | 9700 | 16'7 | 0'0 | 16'7 | ... | ... | -0.202076 |
| 0.761006 | ... | ... | 105'3 | 0'0 | 105'3 | 9800 | 19'4 | 0'0 | 19'4 | ... | ... | -0.225232 |
| 0.735604 | ... | ... | 98'4 | 0'0 | 98'4 | 9900 | 22'3 | 0'0 | 22'3 | ... | ... | -0.249372 |
| 0.709415 | ... | ... | 91'7 | 0'0 | 91'7 | 10000 | 25'5 | 0'0 | 25'5 | ... | ... | -0.27477 |
| 0.682187 | ... | ... | 85'5 | 0'0 | 85'5 | 10100 | 29'1 | 0'0 | 29'1 | ... | ... | -0.300767 |
| 0.654536 | ... | ... | 79'5 | 0'0 | 79'5 | 10200 | 33'0 | 0'0 | 33'0 | ... | ... | -0.32752 |
| 0.626342 | ... | ... | 74'0 | 0'0 | 74'0 | 10300 | 37'1 | 0'0 | 37'1 | ... | ... | -0.354533 |
| 0.598049 | ... | ... | 68'5 | 0'0 | 68'5 | 10400 | 41'5 | 0'0 | 41'5 | ... | ... | -0.381841 |
| 0.569668 | ... | ... | 63'5 | 0'0 | 63'5 | 10500 | 46'3 | 0'0 | 46'3 | ... | ... | -0.409096 |
| 0.541491 | ... | ... | 58'7 | 0'0 | 58'7 | 10600 | 51'4 | 0'0 | 51'4 | ... | ... | -0.436212 |
| 0.513664 | ... | ... | 54'4 | 0'0 | 54'4 | 10700 | 56'7 | 0'0 | 56'7 | ... | ... | -0.462976 |
| 0.486217 | ... | ... | 50'2 | 0'0 | 50'2 | 10800 | 62'4 | 0'0 | 62'4 | ... | ... | -0.489299 |
| 0.459425 | ... | ... | 46'3 | 0'0 | 46'3 | 10900 | 68'4 | 0'0 | 68'4 | ... | ... | -0.514915 |
| 0.433323 | ... | ... | 42'6 | 0'0 | 42'6 | 11000 | 74'5 | 0'0 | 74'5 | ... | ... | -0.540017 |
| 0.40831 | ... | ... | 39'4 | 0'0 | 39'4 | 11100 | 81'1 | 0'0 | 81'1 | ... | ... | -0.564107 |
| 0.383951 | ... | ... | 36'3 | 0'0 | 36'3 | 11200 | 87'7 | 0'0 | 87'7 | ... | ... | -0.587257 |
| 0.360601 | ... | ... | 33'4 | 0'0 | 33'4 | 11300 | 94'6 | 0'0 | 94'6 | ... | ... | -0.609739 |
| 0.338374 | ... | ... | 30'7 | 0'0 | 30'7 | 11400 | 102'0 | 0'0 | 102'0 | ... | ... | -0.630741 |
| 0.316888 | ... | ... | 28'3 | 0'0 | 28'3 | 11500 | 109'3 | 0'0 | 109'3 | ... | ... | -0.650948 |
| 0.296674 | ... | ... | 26'1 | 0'0 | 26'1 | 11600 | 116'7 | 0'0 | 116'7 | ... | ... | -0.670378 |
| 0.27786 | ... | ... | 24'1 | 0'0 | 24'1 | 11700 | 124'6 | 0'0 | 124'6 | ... | ... | -0.68795 |
| 0.2593 | ... | ... | 22'1 | 0'0 | 22'1 | 11800 | 132'5 | 0'0 | 132'5 | ... | ... | -0.705176 |
| 0.242909 | ... | ... | 20'4 | 0'0 | 20'4 | 11900 | 140'6 | 0'0 | 140'6 | ... | ... | -0.720937 |
| 0.226788 | ... | ... | 18'7 | 0'0 | 18'7 | 12000 | 149'0 | 0'0 | 149'0 | ... | ... | -0.735766 |
| 0.211592 | ... | ... | 17'3 | 0'0 | 17'3 | 12100 | 157'4 | 0'0 | 157'4 | ... | ... | -0.748982 |
| 0.198134 | ... | ... | 16'1 | 0'0 | 16'1 | 12200 | 166'0 | 0'0 | 166'0 | ... | ... | -0.761885 |
| 0.184899 | ... | ... | 14'7 | 0'0 | 14'7 | 12300 | 174'6 | 0'0 | 174'6 | ... | ... | -0.773097 |
| 0.173523 | ... | ... | 13'7 | 0'0 | 13'7 | 12400 | 183'4 | 0'0 | 183'4 | ... | ... | -0.784019 |
| 0.161486 | ... | ... | 12'6 | 0'0 | 12'6 | 12500 | 192'3 | 0'0 | 192'3 | ... | ... | -0.793938 |
| 0.151373 | ... | ... | 11'7 | 0'0 | 11'7 | 12600 | 201'3 | 0'0 | 201'3 | ... | ... | -0.802841 |
| 0.141433 | ... | ... | 11'0 | 0'0 | 11'0 | 12700 | 210'3 | 0'0 | 210'3 | ... | ... | -0.811506 |
| 0.132583 | ... | ... | 10'2 | 0'0 | 10'2 | 12800 | 219'5 | 0'0 | 219'5 | ... | ... | -0.81836 |
| 0.124858 | ... | ... | 9'5 | 0'0 | 9'5 | 12900 | 228'6 | 0'0 | 228'6 | ... | ... | -0.825796 |
| 0.117288 | ... | ... | 9'0 | 0'0 | 9'0 | 13000 | 238'1 | 0'0 | 238'1 | ... | ... | -0.831411 |
| 0.109846 | ... | ... | 8'3 | 0'0 | 8'3 | 13100 | 247'4 | 0'0 | 247'4 | ... | ... | -0.836831 |
| 0.103545 | ... | ... | 7'7 | 0'0 | 7'7 | 13200 | 256'7 | 0'0 | 256'7 | ... | ... | -0.842075 |
| 0.091276 | ... | ... | 6'7 | 0'0 | 6'7 | 13400 | 275'6 | 0'0 | 275'6 | ... | ... | -0.851265 |
| 0.080435 | ... | ... | 6'0 | 0'0 | 6'0 | 13600 | 295'0 | 0'0 | 295'0 | ... | ... | -0.85741 |
| 0.072138 | ... | ... | 5'3 | 0'0 | 5'3 | 13800 | 314'2 | 0'0 | 314'2 | ... | ... | -0.863095 |
| 0.064126 | ... | ... | 4'6 | 0'0 | 4'6 | 14000 | 333'6 | 0'0 | 333'6 | ... | ... | -0.866765 |
| 0.057508 | ... | ... | 4'2 | 0'0 | 4'2 | 14200 | 353'2 | 0'0 | 353'2 | ... | ... | -0.870133 |
| 0.051084 | ... | ... | 3'6 | 0'0 | 3'6 | 14400 | 372'7 | 0'0 | 372'7 | ... | ... | -0.872459 |
| 0.046031 | ... | ... | 3'3 | 0'0 | 3'3 | 14600 | 392'6 | 0'0 | 392'6 | ... | ... | -0.873073 |
| 0.04112 | ... | ... | 3'0 | 0'0 | 3'0 | 14800 | 412'5 | 0'0 | 412'5 | ... | ... | -0.873583 |
| 0.044794 | 3'4 | 3'4 | 2'6 | 0'6 | 3'4 | 15000 | 432'4 | 0'0 | 432'4 | ... | ... | -0.874002 |
| 0.034149 | ... | ... | 2'4 | 0'0 | 2'4 | 15200 | 452'4 | 0'0 | 452'4 | ... | ... | -0.873653 |
| 0.032083 | ... | ... | 2'3 | 0'0 | 2'3 | 15400 | 472'4 | 0'0 | 472'4 | ... | ... | -0.873272 |
| 0.028837 | ... | ... | 2'1 | 0'0 | 2'1 | 15600 | 492'4 | 0'0 | 492'4 | ... | ... | -0.872862 |
| 0.026937 | ... | ... | 2'0 | 0'0 | 2'0 | 15800 | 512'4 | 0'0 | 512'4 | ... | ... | -0.872428 |
| 0.025102 | ... | ... | 1'7 | 0'0 | 1'7 | 16000 | 532'4 | 0'0 | 532'4 | ... | ... | -0.871973 |
| 0.022036 | ... | ... | 1'5 | 0'0 | 1'5 | 16200 | 552'4 | 0'0 | 552'4 | ... | ... | -0.871498 |
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.