Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.930455 | ... | ... | 577'4 | 0'0 | 577'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001444 |
| 0.92847 | ... | ... | 557'4 | 0'0 | 557'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001516 |
| 0.926432 | ... | ... | 537'4 | 0'0 | 537'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001593 |
| 0.924334 | ... | ... | 517'4 | 0'0 | 517'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001675 |
| 0.922166 | ... | ... | 497'4 | 0'0 | 497'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001762 |
| 0.919919 | ... | ... | 477'4 | 0'0 | 477'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001855 |
| 0.917581 | ... | ... | 457'4 | 0'0 | 457'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001955 |
| 0.915141 | ... | ... | 437'4 | 0'0 | 437'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002063 |
| 0.912582 | ... | ... | 417'4 | 0'0 | 417'4 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003842 |
| 0.909887 | ... | ... | 397'4 | 0'0 | 397'4 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004063 |
| 0.907037 | ... | ... | 377'4 | 0'0 | 377'4 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004305 |
| 0.904007 | ... | ... | 357'4 | 0'0 | 357'4 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00457 |
| 0.900767 | ... | ... | 337'4 | 0'0 | 337'4 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006716 |
| 0.897281 | ... | ... | 317'4 | 0'0 | 317'4 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007159 |
| 0.893507 | ... | ... | 297'4 | 0'0 | 297'4 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009582 |
| 0.88939 | ... | ... | 277'4 | 0'0 | 277'4 | 8200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010272 |
| 0.884861 | ... | ... | 257'4 | 0'0 | 257'4 | 8400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013118 |
| 0.882415 | ... | ... | 247'4 | 0'0 | 247'4 | 8500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.015644 |
| 0.879832 | ... | ... | 237'4 | 0'0 | 237'4 | 8600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.016265 |
| 0.877095 | ... | ... | 227'4 | 0'0 | 227'4 | 8700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018998 |
| 0.874187 | ... | ... | 217'4 | 0'0 | 217'4 | 8800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021851 |
| 0.871087 | ... | ... | 207'4 | 0'0 | 207'4 | 8900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.024849 |
| 0.867107 | ... | ... | 197'5 | 0'0 | 197'5 | 9000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.028018 |
| 0.862839 | ... | ... | 187'6 | 0'0 | 187'6 | 9100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.033381 |
| 0.857545 | ... | ... | 178'0 | 0'0 | 178'0 | 9200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.038963 |
| 0.851134 | ... | ... | 168'3 | 0'0 | 168'3 | 9300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.046713 |
| 0.843517 | ... | ... | 158'7 | 0'0 | 158'7 | 9400 | 2'5 | 0'0 | 2'5 | ... | ... | -0.056545 |
| 0.835325 | ... | ... | 149'3 | 0'0 | 149'3 | 9500 | 3'2 | 0'0 | 3'2 | ... | ... | -0.068366 |
| 0.825042 | ... | ... | 140'1 | 0'0 | 140'1 | 9600 | 4'0 | 0'0 | 4'0 | ... | ... | -0.082104 |
| 0.812604 | ... | ... | 131'1 | 0'0 | 131'1 | 9700 | 5'0 | 0'0 | 5'0 | ... | ... | -0.099175 |
| 0.797993 | ... | ... | 122'3 | 0'0 | 122'3 | 9800 | 6'1 | 0'0 | 6'1 | ... | ... | -0.117902 |
| 0.781862 | ... | ... | 113'6 | 0'0 | 113'6 | 9900 | 7'4 | 0'0 | 7'4 | ... | ... | -0.139548 |
| 0.762352 | ... | ... | 105'5 | 0'0 | 105'5 | 10000 | 9'1 | 0'0 | 9'1 | ... | ... | -0.163854 |
| 0.741429 | ... | ... | 97'5 | 0'0 | 97'5 | 10100 | 11'2 | 0'0 | 11'2 | ... | ... | -0.192521 |
| 0.717573 | ... | ... | 90'1 | 0'0 | 90'1 | 10200 | 13'4 | 0'0 | 13'4 | ... | ... | -0.222134 |
| 0.692069 | ... | ... | 82'7 | 0'0 | 82'7 | 10300 | 16'2 | 0'0 | 16'2 | ... | ... | -0.255046 |
| 0.664336 | ... | ... | 76'1 | 0'0 | 76'1 | 10400 | 19'2 | 0'0 | 19'2 | ... | ... | -0.289291 |
| 0.635426 | ... | ... | 69'5 | 0'0 | 69'5 | 10500 | 22'6 | 0'0 | 22'6 | ... | ... | -0.325697 |
| 0.605065 | ... | ... | 63'5 | 0'0 | 63'5 | 10600 | 26'5 | 0'0 | 26'5 | ... | ... | -0.363196 |
| 0.574007 | ... | ... | 57'7 | 0'0 | 57'7 | 10700 | 30'6 | 0'0 | 30'6 | ... | ... | -0.401256 |
| 0.542295 | ... | ... | 52'5 | 0'0 | 52'5 | 10800 | 35'3 | 0'0 | 35'3 | ... | ... | -0.440005 |
| 0.510429 | ... | ... | 47'6 | 0'0 | 47'6 | 10900 | 40'2 | 0'0 | 40'2 | ... | ... | -0.478879 |
| 0.47858 | ... | ... | 43'1 | 0'0 | 43'1 | 11000 | 45'5 | 0'0 | 45'5 | ... | ... | -0.517516 |
| 0.447061 | ... | ... | 38'7 | 0'0 | 38'7 | 11100 | 51'2 | 0'0 | 51'2 | ... | ... | -0.555835 |
| 0.416202 | ... | ... | 35'0 | 0'0 | 35'0 | 11200 | 57'2 | 0'0 | 57'2 | ... | ... | -0.593398 |
| 0.386343 | ... | ... | 31'4 | 0'0 | 31'4 | 11300 | 63'5 | 0'0 | 63'5 | ... | ... | -0.629821 |
| 0.357826 | ... | ... | 28'3 | 0'0 | 28'3 | 11400 | 70'3 | 0'0 | 70'3 | ... | ... | -0.664691 |
| 0.330454 | ... | ... | 25'4 | 0'0 | 25'4 | 11500 | 77'3 | 0'0 | 77'3 | ... | ... | -0.698368 |
| 0.30436 | ... | ... | 22'7 | 0'0 | 22'7 | 11600 | 84'5 | 0'0 | 84'5 | ... | ... | -0.730743 |
| 0.28037 | ... | ... | 20'5 | 0'0 | 20'5 | 11700 | 92'2 | 0'0 | 92'2 | ... | ... | -0.760607 |
| 0.258089 | ... | ... | 18'5 | 0'0 | 18'5 | 11800 | 100'1 | 0'0 | 100'1 | ... | ... | -0.788576 |
| 0.236866 | ... | ... | 16'6 | 0'0 | 16'6 | 11900 | 108'1 | 0'0 | 108'1 | ... | ... | -0.815737 |
| 0.217548 | ... | ... | 15'1 | 0'0 | 15'1 | 12000 | 116'3 | 0'0 | 116'3 | ... | ... | -0.840756 |
| 0.199385 | ... | ... | 13'5 | 0'0 | 13'5 | 12100 | 124'7 | 0'0 | 124'7 | ... | ... | -0.863294 |
| 0.183361 | ... | ... | 12'3 | 0'0 | 12'3 | 12200 | 133'3 | 0'0 | 133'3 | ... | ... | -0.886563 |
| 0.167603 | ... | ... | 11'1 | 0'0 | 11'1 | 12300 | 142'1 | 0'0 | 142'1 | ... | ... | -0.907185 |
| 0.154132 | ... | ... | 10'1 | 0'0 | 10'1 | 12400 | 151'1 | 0'0 | 151'1 | ... | ... | -0.924576 |
| 0.142004 | ... | ... | 9'2 | 0'0 | 9'2 | 12500 | 160'1 | 0'0 | 160'1 | ... | ... | -0.943154 |
| 0.13011 | ... | ... | 8'3 | 0'0 | 8'3 | 12600 | 169'1 | 0'0 | 169'1 | ... | ... | -0.964589 |
| 0.120741 | ... | ... | 7'6 | 0'0 | 7'6 | 12700 | 178'3 | 0'0 | 178'3 | ... | ... | -0.984421 |
| 0.110401 | ... | ... | 7'0 | 0'0 | 7'0 | 12800 | 187'6 | 0'0 | 187'6 | ... | ... | -0.984421 |
| 0.102671 | ... | ... | 6'4 | 0'0 | 6'4 | 12900 | 197'1 | 0'0 | 197'1 | ... | ... | -0.984421 |
| 0.09514 | ... | ... | 6'0 | 0'0 | 6'0 | 13000 | 206'4 | 0'0 | 206'4 | ... | ... | -0.984421 |
| 0.087767 | ... | ... | 5'4 | 0'0 | 5'4 | 13100 | 216'0 | 0'0 | 216'0 | ... | ... | -0.984421 |
| 0.081835 | ... | ... | 5'1 | 0'0 | 5'1 | 13200 | 225'5 | 0'0 | 225'5 | ... | ... | -0.984421 |
| 0.076047 | ... | ... | 4'6 | 0'0 | 4'6 | 13300 | 235'1 | 0'0 | 235'1 | ... | ... | -0.984421 |
| 0.070378 | ... | ... | 4'3 | 0'0 | 4'3 | 13400 | 244'7 | 0'0 | 244'7 | ... | ... | -0.984421 |
| 0.066178 | ... | ... | 4'1 | 0'0 | 4'1 | 13500 | 254'4 | 0'0 | 254'4 | ... | ... | -0.984421 |
| 0.062089 | ... | ... | 3'7 | 0'0 | 3'7 | 13600 | 264'2 | 0'0 | 264'2 | ... | ... | -0.984421 |
| 0.058099 | ... | ... | 3'5 | 0'0 | 3'5 | 13700 | 274'0 | 0'0 | 274'0 | ... | ... | -0.984421 |
| 0.054194 | ... | ... | 3'3 | 0'0 | 3'3 | 13800 | 283'6 | 0'0 | 283'6 | ... | ... | -0.984421 |
| 0.051773 | ... | ... | 3'2 | 0'0 | 3'2 | 13900 | 293'5 | 0'0 | 293'5 | ... | ... | -0.984421 |
| 0.048017 | ... | ... | 3'0 | 0'0 | 3'0 | 14000 | 303'3 | 0'0 | 303'3 | ... | ... | -0.984421 |
| 0.043535 | ... | ... | 2'6 | 0'0 | 2'6 | 14200 | 323'1 | 0'0 | 323'1 | ... | ... | -0.984421 |
| 0.039284 | ... | ... | 2'4 | 0'0 | 2'4 | 14400 | 342'7 | 0'0 | 342'7 | ... | ... | -0.984421 |
| 0.035221 | ... | ... | 2'2 | 0'0 | 2'2 | 14600 | 362'6 | 0'0 | 362'6 | ... | ... | -0.984421 |
| 0.03131 | ... | ... | 2'0 | 0'0 | 2'0 | 14800 | 382'5 | 0'0 | 382'5 | ... | ... | -0.984421 |
| 0.028982 | ... | ... | 1'7 | 0'0 | 1'7 | 15000 | 402'4 | 0'0 | 402'4 | ... | ... | -0.984421 |
| 0.025306 | ... | ... | 1'5 | 0'0 | 1'5 | 15200 | 422'4 | 0'0 | 422'4 | ... | ... | -0.984421 |
| 0.023187 | ... | ... | 1'4 | 0'0 | 1'4 | 15400 | 442'4 | 0'0 | 442'4 | ... | ... | -0.984421 |
| 0.021148 | ... | ... | 1'3 | 0'0 | 1'3 | 15600 | 462'4 | 0'0 | 462'4 | ... | ... | -0.984421 |
| 0.019175 | ... | ... | 1'2 | 0'0 | 1'2 | 15800 | 482'4 | 0'0 | 482'4 | ... | ... | -0.984421 |
| 0.017259 | ... | ... | 1'1 | 0'0 | 1'1 | 16000 | 502'4 | 0'0 | 502'4 | ... | ... | -0.984421 |
| 0.016876 | ... | ... | 1'1 | 0'0 | 1'1 | 16200 | 522'4 | 0'0 | 522'4 | ... | ... | -0.984421 |
| 0.015058 | ... | ... | 1'0 | 0'0 | 1'0 | 16400 | 542'4 | 0'0 | 542'4 | ... | ... | -0.984421 |
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.