Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.948598 | ... | ... | 605'6 | 14'4 | 620'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001351 |
| 0.947822 | ... | ... | 585'6 | 14'4 | 600'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001413 |
| 0.947056 | ... | ... | 565'6 | 14'4 | 580'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001478 |
| 0.9463 | ... | ... | 545'6 | 14'4 | 560'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001547 |
| 0.945552 | ... | ... | 525'6 | 14'4 | 540'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001619 |
| 0.944812 | ... | ... | 505'6 | 14'4 | 520'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001697 |
| 0.944081 | ... | ... | 485'6 | 14'4 | 500'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00178 |
| 0.943357 | ... | ... | 465'6 | 14'4 | 480'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001868 |
| 0.94264 | ... | ... | 445'6 | 14'4 | 460'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001963 |
| 0.941931 | ... | ... | 425'6 | 14'4 | 440'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002065 |
| 0.941228 | ... | ... | 405'6 | 14'4 | 420'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002176 |
| 0.940531 | ... | ... | 385'6 | 14'4 | 400'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002296 |
| 0.939841 | ... | ... | 365'6 | 14'4 | 380'2 | 8200 | 0'2 | 0'1 | 0'1 | ... | ... | -0.004274 |
| 0.939157 | ... | ... | 345'6 | 14'4 | 360'2 | 8400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004523 |
| 0.938478 | ... | ... | 325'6 | 14'4 | 340'2 | 8600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00663 |
| 0.937805 | ... | ... | 305'6 | 14'4 | 320'2 | 8800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00883 |
| 0.937137 | ... | ... | 285'6 | 14'4 | 300'2 | 9000 | 0'4 | -0'1 | 0'5 | ... | ... | -0.009403 |
| 0.936475 | ... | ... | 265'6 | 14'4 | 280'2 | 9200 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.013713 |
| 0.935817 | ... | ... | 245'6 | 14'4 | 260'2 | 9400 | 0'7 | -0'2 | 1'1 | 1'0 | 1'0 | -0.016494 |
| 0.934072 | ... | ... | 226'0 | 14'3 | 240'3 | 9600 | 1'2 | -0'2 | 1'4 | 1'3 | 1'3 | -0.023071 |
| 0.930948 | ... | ... | 206'3 | 14'2 | 220'5 | 9800 | 1'6 | -0'2 | 2'0 | ... | ... | -0.031667 |
| 0.922508 | ... | ... | 187'2 | 14'1 | 201'3 | 10000 | 2'5 | -0'3 | 3'0 | ... | ... | -0.045346 |
| 0.909484 | ... | ... | 168'4 | 14'0 | 182'4 | 10200 | 3'6 | -0'4 | 4'2 | 4'0 | 4'0 | -0.062296 |
| 0.890627 | ... | ... | 150'5 | 13'4 | 164'1 | 10400 | 5'3 | -1'0 | 6'3 | 5'5 | 5'5 | -0.085008 |
| 0.863133 | ... | ... | 133'5 | 13'0 | 146'5 | 10600 | 7'6 | -1'3 | 9'1 | 9'0 | 8'3 | -0.115068 |
| 0.828216 | ... | ... | 117'4 | 12'4 | 130'0 | 10800 | 11'0 | -2'0 | 13'0 | 11'7 | 11'7 | -0.152206 |
| 0.786372 | ... | ... | 102'5 | 11'6 | 114'3 | 11000 | 15'2 | -2'5 | 17'7 | 16'4 | 16'4 | -0.195831 |
| 0.737939 | ... | ... | 88'7 | 11'1 | 100'0 | 11200 | 20'6 | -3'1 | 23'7 | 22'7 | 21'6 | -0.245586 |
| 0.684958 | ... | ... | 76'4 | 10'3 | 86'7 | 11400 | 27'2 | -4'0 | 31'2 | 29'4 | 29'0 | -0.298668 |
| 0.629666 | ... | ... | 65'2 | 9'4 | 74'6 | 11600 | 35'0 | -4'7 | 39'7 | 37'4 | 36'5 | -0.35465 |
| 0.572589 | ... | ... | 55'2 | 8'6 | 64'0 | 11800 | 44'0 | -5'5 | 49'5 | ... | ... | -0.411904 |
| 0.51563 | 52'4 | 46'2 | 46'5 | 7'7 | 54'4 | 12000 | 54'2 | -6'3 | 60'5 | ... | ... | -0.468907 |
| 0.460106 | 46'7 | 42'4 | 39'0 | 7'1 | 46'1 | 12200 | 65'5 | -7'2 | 72'7 | ... | ... | -0.52435 |
| 0.40745 | 38'7 | 35'7 | 32'5 | 6'3 | 39'0 | 12400 | 78'2 | -8'0 | 86'2 | ... | ... | -0.576813 |
| 0.358373 | 33'2 | 32'5 | 27'2 | 5'5 | 32'7 | 12600 | 91'7 | -8'6 | 100'5 | ... | ... | -0.625596 |
| 0.313269 | 26'0 | 25'0 | 22'6 | 4'7 | 27'5 | 12800 | 106'3 | -9'4 | 115'7 | ... | ... | -0.670314 |
| 0.272218 | 23'4 | 20'0 | 19'0 | 4'1 | 23'1 | 13000 | 121'6 | -10'1 | 131'7 | ... | ... | -0.710293 |
| 0.235723 | ... | ... | 15'6 | 3'5 | 19'3 | 13200 | 137'6 | -10'6 | 148'4 | ... | ... | -0.746162 |
| 0.20359 | ... | ... | 13'1 | 3'1 | 16'2 | 13400 | 154'4 | -11'2 | 165'6 | ... | ... | -0.776854 |
| 0.175366 | 12'1 | 12'1 | 11'0 | 2'5 | 13'5 | 13600 | 171'5 | -11'7 | 183'4 | ... | ... | -0.804283 |
| 0.151298 | 11'4 | 11'4 | 9'3 | 2'1 | 11'4 | 13800 | 189'3 | -12'2 | 201'5 | ... | ... | -0.826653 |
| 0.129694 | 8'6 | 8'6 | 7'7 | 1'6 | 9'5 | 14000 | 207'3 | -12'6 | 220'1 | ... | ... | -0.846396 |
| 0.112633 | ... | ... | 6'6 | 1'4 | 8'2 | 14200 | 225'7 | -13'0 | 238'7 | ... | ... | -0.861602 |
| 0.097142 | ... | ... | 5'6 | 1'2 | 7'0 | 14400 | 244'4 | -13'2 | 257'6 | ... | ... | -0.875117 |
| 0.084274 | ... | ... | 5'0 | 1'0 | 6'0 | 14600 | 263'4 | -13'3 | 276'7 | ... | ... | -0.884992 |
| 0.072915 | 5'1 | 4'7 | 4'2 | 0'7 | 5'1 | 14800 | 282'5 | -13'5 | 296'2 | ... | ... | -0.893287 |
| 0.064261 | ... | ... | 3'6 | 0'6 | 4'4 | 15000 | 301'7 | -13'6 | 315'5 | ... | ... | -0.900083 |
| 0.055889 | ... | ... | 3'2 | 0'5 | 3'7 | 15200 | 321'2 | -14'0 | 335'2 | ... | ... | -0.905455 |
| 0.048992 | ... | ... | 2'7 | 0'4 | 3'3 | 15400 | 340'7 | -14'0 | 354'7 | ... | ... | -0.908472 |
| 0.043583 | ... | ... | 2'4 | 0'4 | 3'0 | 15600 | 360'4 | -14'1 | 374'5 | ... | ... | -0.911246 |
| 0.038345 | ... | ... | 2'2 | 0'3 | 2'5 | 15800 | 380'1 | -14'3 | 394'4 | ... | ... | -0.913808 |
| 0.034583 | ... | ... | 2'0 | 0'3 | 2'3 | 16000 | 400'0 | -14'3 | 414'3 | ... | ... | -0.914306 |
| 0.029583 | ... | ... | 1'6 | 0'2 | 2'0 | 16200 | 419'7 | -14'3 | 434'2 | ... | ... | -0.91473 |
| 0.027422 | ... | ... | 1'5 | 0'2 | 1'7 | 16400 | 439'6 | -14'4 | 454'2 | ... | ... | -0.915091 |
| 0.02397 | ... | ... | 1'3 | 0'2 | 1'5 | 16600 | 459'6 | -14'4 | 474'2 | ... | ... | -0.914547 |
| 0.021987 | ... | ... | 1'2 | 0'2 | 1'4 | 16800 | 479'6 | -14'4 | 494'2 | ... | ... | -0.914005 |
| 0.020073 | ... | ... | 1'1 | 0'2 | 1'3 | 17000 | 499'6 | -14'4 | 514'2 | ... | ... | -0.913466 |
| 0.018218 | ... | ... | 1'0 | 0'2 | 1'2 | 17200 | 519'6 | -14'4 | 534'2 | ... | ... | -0.912928 |
| 0.01641 | ... | ... | 0'7 | 0'2 | 1'1 | 17400 | 539'6 | -14'4 | 554'2 | ... | ... | -0.912393 |
| 0.014642 | ... | ... | 0'7 | 0'1 | 1'0 | 17600 | 559'6 | -14'4 | 574'2 | ... | ... | -0.911859 |
| 0.012903 | ... | ... | 0'6 | 0'1 | 0'7 | 17800 | 579'6 | -14'4 | 594'2 | ... | ... | -0.911328 |
| 0.012645 | ... | ... | 0'6 | 0'1 | 0'7 | 18000 | 599'6 | -14'4 | 614'2 | ... | ... | -0.910798 |
| 0.010967 | ... | ... | 0'5 | 0'1 | 0'6 | 18200 | 619'6 | -14'4 | 634'2 | ... | ... | -0.91027 |
| 0.010761 | ... | ... | 0'5 | 0'1 | 0'6 | 18400 | 639'6 | -14'4 | 654'2 | ... | ... | -0.909744 |
| 0.009126 | ... | ... | 0'4 | 0'1 | 0'5 | 18600 | 659'6 | -14'4 | 674'2 | ... | ... | -0.90922 |
| 0.008965 | ... | ... | 0'4 | 0'1 | 0'5 | 18800 | 679'6 | -14'4 | 694'2 | ... | ... | -0.908697 |
| 0.007353 | ... | ... | 0'4 | 0'0 | 0'4 | 19000 | 699'6 | -14'4 | 714'2 | ... | ... | -0.908176 |
| 0.00723 | ... | ... | 0'3 | 0'1 | 0'4 | 19200 | 719'6 | -14'4 | 734'2 | ... | ... | -0.907657 |
| 0.005619 | ... | ... | 0'3 | 0'0 | 0'3 | 19400 | 739'6 | -14'4 | 754'2 | ... | ... | -0.907139 |
| 0.00553 | ... | ... | 0'3 | 0'0 | 0'3 | 19600 | 759'6 | -14'4 | 774'2 | ... | ... | -0.906623 |
| 0.005445 | ... | ... | 0'2 | 0'1 | 0'3 | 19800 | 779'6 | -14'4 | 794'2 | ... | ... | -0.906109 |
| 0.005364 | ... | ... | 0'2 | 0'1 | 0'3 | 20000 | 799'6 | -14'4 | 814'2 | ... | ... | -0.905596 |
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.