Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.954605 | ... | ... | 524'4 | 19'6 | 544'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001484 |
| 0.953783 | ... | ... | 504'4 | 19'6 | 524'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001563 |
| 0.952974 | ... | ... | 484'4 | 19'6 | 504'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001646 |
| 0.952176 | ... | ... | 464'4 | 19'6 | 484'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001736 |
| 0.951389 | ... | ... | 444'4 | 19'6 | 464'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001832 |
| 0.950612 | ... | ... | 424'4 | 19'6 | 444'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001934 |
| 0.949845 | ... | ... | 404'4 | 19'6 | 424'2 | 6000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.002045 |
| 0.949088 | ... | ... | 384'4 | 19'6 | 404'2 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003814 |
| 0.948339 | ... | ... | 364'4 | 19'6 | 384'2 | 6400 | 0'2 | -0'1 | 0'3 | ... | ... | -0.004041 |
| 0.947599 | ... | ... | 344'4 | 19'6 | 364'2 | 6600 | 0'2 | -0'1 | 0'3 | ... | ... | -0.004289 |
| 0.946867 | ... | ... | 324'4 | 19'6 | 344'2 | 6800 | 0'3 | -0'1 | 0'4 | ... | ... | -0.006303 |
| 0.946143 | ... | ... | 304'4 | 19'6 | 324'2 | 7000 | 0'4 | -0'1 | 0'5 | ... | ... | -0.008414 |
| 0.945425 | ... | ... | 284'4 | 19'6 | 304'2 | 7200 | 0'5 | -0'1 | 0'6 | ... | ... | -0.010672 |
| 0.944715 | ... | ... | 264'4 | 19'6 | 284'2 | 7400 | 0'6 | -0'1 | 0'7 | ... | ... | -0.013123 |
| 0.944012 | ... | ... | 244'4 | 19'6 | 264'2 | 7600 | 1'0 | -0'1 | 1'1 | ... | ... | -0.017474 |
| 0.942206 | ... | ... | 224'6 | 19'5 | 244'3 | 7800 | 1'2 | -0'1 | 1'3 | ... | ... | -0.022159 |
| 0.939001 | ... | ... | 205'1 | 19'4 | 224'5 | 8000 | 1'5 | -0'2 | 1'7 | ... | ... | -0.028901 |
| 0.934077 | ... | ... | 185'6 | 19'2 | 205'0 | 8200 | 2'1 | -0'4 | 2'5 | 2'4 | 2'1 | -0.037802 |
| 0.924535 | ... | ... | 166'7 | 18'7 | 185'6 | 8400 | 2'7 | -0'7 | 3'6 | 3'4 | 3'0 | -0.050494 |
| 0.909965 | ... | ... | 148'4 | 18'3 | 166'7 | 8600 | 4'0 | -1'3 | 5'3 | ... | ... | -0.068379 |
| 0.887858 | ... | ... | 131'0 | 17'5 | 148'5 | 8800 | 5'6 | -2'0 | 7'6 | 6'4 | 6'4 | -0.093738 |
| 0.85659 | ... | ... | 114'3 | 16'7 | 131'2 | 9000 | 8'2 | -2'6 | 11'0 | ... | ... | -0.126822 |
| 0.817404 | ... | ... | 98'7 | 15'7 | 114'6 | 9200 | 11'5 | -3'5 | 15'2 | 12'0 | 12'0 | -0.1675 |
| 0.770037 | ... | ... | 84'5 | 14'6 | 99'3 | 9400 | 16'1 | -4'5 | 20'6 | 18'3 | 18'3 | -0.215992 |
| 0.715781 | ... | ... | 71'6 | 13'4 | 85'2 | 9600 | 21'6 | -6'0 | 27'6 | 22'5 | 22'5 | -0.270486 |
| 0.656322 | ... | ... | 60'2 | 12'2 | 72'4 | 9800 | 28'6 | -7'2 | 36'0 | 31'4 | 29'0 | -0.330136 |
| 0.593793 | 60'0 | 52'0 | 50'2 | 11'0 | 61'2 | 10000 | 37'2 | -8'5 | 45'7 | ... | ... | -0.392807 |
| 0.530726 | ... | ... | 41'5 | 9'5 | 51'2 | 10200 | 47'0 | -10'0 | 57'0 | ... | ... | -0.455967 |
| 0.468834 | 41'4 | 41'0 | 34'3 | 8'2 | 42'5 | 10400 | 58'1 | -11'3 | 69'4 | ... | ... | -0.517905 |
| 0.409807 | 35'3 | 35'3 | 28'2 | 7'0 | 35'2 | 10600 | 70'5 | -12'4 | 83'1 | ... | ... | -0.576604 |
| 0.355289 | 28'1 | 26'3 | 23'2 | 5'7 | 29'1 | 10800 | 84'2 | -13'5 | 97'7 | ... | ... | -0.630951 |
| 0.305806 | 24'0 | 20'3 | 19'2 | 4'6 | 24'0 | 11000 | 99'0 | -14'5 | 113'5 | ... | ... | -0.679644 |
| 0.262414 | 19'1 | 19'1 | 16'0 | 3'7 | 19'7 | 11200 | 114'5 | -15'5 | 130'2 | ... | ... | -0.72271 |
| 0.225437 | 15'6 | 14'2 | 13'3 | 3'2 | 16'5 | 11400 | 131'1 | -16'3 | 147'4 | ... | ... | -0.759368 |
| 0.193027 | 13'3 | 11'5 | 11'2 | 2'5 | 13'7 | 11600 | 148'2 | -16'7 | 165'1 | ... | ... | -0.79057 |
| 0.165306 | ... | ... | 9'4 | 2'1 | 11'5 | 11800 | 165'7 | -17'3 | 183'2 | ... | ... | -0.816937 |
| 0.142502 | 9'6 | 8'2 | 8'1 | 1'6 | 9'7 | 12000 | 183'7 | -17'7 | 201'6 | ... | ... | -0.839315 |
| 0.122662 | ... | ... | 7'0 | 1'3 | 8'3 | 12200 | 202'3 | -18'1 | 220'4 | ... | ... | -0.856617 |
| 0.106892 | ... | ... | 6'0 | 1'2 | 7'2 | 12400 | 221'0 | -18'4 | 239'4 | ... | ... | -0.871953 |
| 0.092927 | ... | ... | 5'2 | 1'0 | 6'2 | 12600 | 240'0 | -18'5 | 258'5 | ... | ... | -0.883251 |
| 0.080665 | ... | ... | 4'5 | 0'6 | 5'3 | 12800 | 259'1 | -18'7 | 278'0 | ... | ... | -0.892763 |
| 0.07132 | ... | ... | 4'0 | 0'6 | 4'6 | 13000 | 278'3 | -19'0 | 297'3 | ... | ... | -0.900593 |
| 0.062346 | ... | ... | 3'5 | 0'4 | 4'1 | 13200 | 297'6 | -19'1 | 316'7 | ... | ... | -0.906829 |
| 0.056287 | 3'4 | 3'3 | 3'2 | 0'4 | 3'6 | 13400 | 317'2 | -19'2 | 336'4 | ... | ... | -0.911558 |
| 0.049173 | ... | ... | 2'7 | 0'3 | 3'2 | 13600 | 336'7 | -19'3 | 356'2 | ... | ... | -0.914867 |
| 0.044957 | 2'6 | 2'6 | 2'5 | 0'3 | 3'0 | 13800 | 356'4 | -19'4 | 376'0 | ... | ... | -0.917925 |
| 0.039575 | 2'5 | 2'5 | 2'3 | 0'2 | 2'5 | 14000 | 376'2 | -19'4 | 395'6 | ... | ... | -0.919711 |
| 0.035711 | ... | ... | 2'1 | 0'2 | 2'3 | 14200 | 396'1 | -19'4 | 415'5 | ... | ... | -0.920325 |
| 0.031978 | ... | ... | 2'0 | 0'1 | 2'1 | 14400 | 415'7 | -19'6 | 435'5 | ... | ... | -0.921847 |
| 0.029756 | ... | ... | 1'6 | 0'2 | 2'0 | 14600 | 435'7 | -19'5 | 455'4 | ... | ... | -0.921319 |
| 0.026227 | ... | ... | 1'5 | 0'1 | 1'6 | 14800 | 455'6 | -19'6 | 475'4 | ... | ... | -0.921719 |
| 0.02419 | ... | ... | 1'4 | 0'1 | 1'5 | 15000 | 475'6 | -19'6 | 495'4 | ... | ... | -0.921159 |
| 0.022224 | ... | ... | 1'3 | 0'1 | 1'4 | 15200 | 495'6 | -19'6 | 515'4 | ... | ... | -0.920601 |
| 0.020319 | ... | ... | 1'2 | 0'1 | 1'3 | 15400 | 515'6 | -19'6 | 535'4 | ... | ... | -0.920045 |
| 0.018466 | ... | ... | 1'1 | 0'1 | 1'2 | 15600 | 535'6 | -19'6 | 555'4 | ... | ... | -0.919492 |
| 0.016656 | ... | ... | 1'0 | 0'1 | 1'1 | 15800 | 555'6 | -19'6 | 575'4 | ... | ... | -0.918941 |
| 0.016323 | ... | ... | 1'0 | 0'1 | 1'1 | 16000 | 575'6 | -19'6 | 595'4 | ... | ... | -0.918393 |
| 0.014592 | ... | ... | 0'7 | 0'1 | 1'0 | 16200 | 595'6 | -19'6 | 615'4 | ... | ... | -0.917846 |
| 0.014321 | ... | ... | 0'6 | 0'2 | 1'0 | 16400 | 615'6 | -19'6 | 635'4 | ... | ... | -0.917301 |
| 0.01265 | ... | ... | 0'6 | 0'1 | 0'7 | 16600 | 635'6 | -19'6 | 655'4 | ... | ... | -0.916759 |
| 0.012431 | ... | ... | 0'6 | 0'1 | 0'7 | 16800 | 655'6 | -19'6 | 675'4 | ... | ... | -0.916218 |
| 0.010803 | ... | ... | 0'5 | 0'1 | 0'6 | 17000 | 675'6 | -19'6 | 695'4 | ... | ... | -0.91568 |
| 0.007194 | ... | ... | 0'4 | 0'0 | 0'4 | 18000 | 775'6 | -19'6 | 795'4 | ... | ... | -0.913015 |
| 0.005305 | ... | ... | 0'3 | 0'0 | 0'3 | 19000 | 875'6 | -19'6 | 895'4 | ... | ... | -0.910396 |
| 0.003563 | ... | ... | 0'2 | 0'0 | 0'2 | 20000 | 975'6 | -19'6 | 995'4 | ... | ... | -0.907818 |
| 0.003379 | ... | ... | 0'1 | 0'1 | 0'2 | 21000 | 1075'6 | -19'6 | 1095'4 | ... | ... | -0.905279 |
| 0.003224 | ... | ... | 0'1 | 0'1 | 0'2 | 22000 | 1175'6 | -19'6 | 1195'4 | ... | ... | -0.902775 |
| 0.001712 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1275'6 | -19'6 | 1295'4 | ... | ... | -0.900305 |
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.