Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.960298 | ... | ... | 545'6 | 0'0 | 545'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001487 |
| 0.959246 | ... | ... | 525'6 | 0'0 | 525'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001566 |
| 0.958172 | ... | ... | 505'6 | 0'0 | 505'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00165 |
| 0.957071 | ... | ... | 485'6 | 0'0 | 485'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00174 |
| 0.955939 | ... | ... | 465'6 | 0'0 | 465'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001836 |
| 0.95477 | ... | ... | 445'6 | 0'0 | 445'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001939 |
| 0.953559 | ... | ... | 425'6 | 0'0 | 425'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002051 |
| 0.952297 | ... | ... | 405'6 | 0'0 | 405'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002171 |
| 0.950975 | ... | ... | 385'6 | 0'0 | 385'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002302 |
| 0.949585 | ... | ... | 365'6 | 0'0 | 365'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002446 |
| 0.948112 | ... | ... | 345'6 | 0'0 | 345'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002603 |
| 0.946542 | ... | ... | 325'6 | 0'0 | 325'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002777 |
| 0.944857 | ... | ... | 305'6 | 0'0 | 305'6 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005213 |
| 0.943032 | ... | ... | 285'6 | 0'0 | 285'6 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005588 |
| 0.941039 | ... | ... | 265'6 | 0'0 | 265'6 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006012 |
| 0.938837 | ... | ... | 245'6 | 0'0 | 245'6 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008941 |
| 0.937643 | ... | ... | 235'6 | 0'0 | 235'6 | 7900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009305 |
| 0.936377 | ... | ... | 225'6 | 0'0 | 225'6 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012113 |
| 0.973 | 212'4 | 212'4 | 215'6 | -3'2 | 212'4 | 8100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012634 |
| 0.933591 | ... | ... | 205'6 | 0'0 | 205'6 | 8200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.015638 |
| 0.930832 | ... | ... | 195'7 | 0'0 | 195'7 | 8300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.018752 |
| 0.92911 | ... | ... | 185'7 | 0'0 | 185'7 | 8400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.022015 |
| 0.92593 | ... | ... | 176'0 | 0'0 | 176'0 | 8500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.025464 |
| 0.921133 | ... | ... | 166'2 | 0'0 | 166'2 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.029139 |
| 0.917309 | ... | ... | 156'3 | 0'0 | 156'3 | 8700 | 1'3 | 0'0 | 1'3 | ... | ... | -0.035385 |
| 0.911695 | ... | ... | 146'5 | 0'0 | 146'5 | 8800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.041941 |
| 0.904133 | ... | ... | 137'0 | 0'0 | 137'0 | 8900 | 1'7 | 0'0 | 1'7 | ... | ... | -0.04891 |
| 0.89591 | ... | ... | 127'3 | 0'0 | 127'3 | 9000 | 2'3 | 0'0 | 2'3 | ... | ... | -0.060673 |
| 0.884062 | ... | ... | 118'0 | 0'0 | 118'0 | 9100 | 2'7 | 0'0 | 2'7 | ... | ... | -0.072922 |
| 0.871281 | ... | ... | 108'5 | 0'0 | 108'5 | 9200 | 3'4 | 0'0 | 3'4 | ... | ... | -0.087831 |
| 0.853342 | ... | ... | 99'5 | 0'0 | 99'5 | 9300 | 4'4 | 0'1 | 4'3 | 4'4 | 4'4 | -0.108971 |
| 0.83297 | ... | ... | 90'6 | 0'0 | 90'6 | 9400 | 5'3 | -0'1 | 5'4 | 5'3 | 5'3 | -0.129169 |
| 0.807712 | ... | ... | 82'2 | 0'0 | 82'2 | 9500 | 7'0 | 0'0 | 7'0 | 7'0 | 7'0 | -0.159694 |
| 0.777977 | ... | ... | 74'1 | 0'0 | 74'1 | 9600 | 8'6 | 0'0 | 8'6 | ... | ... | -0.191984 |
| 0.744219 | ... | ... | 66'3 | 0'0 | 66'3 | 9700 | 11'0 | 0'0 | 11'0 | ... | ... | -0.229682 |
| 0.706174 | ... | ... | 59'1 | 0'0 | 59'1 | 9800 | 13'6 | 0'0 | 13'6 | ... | ... | -0.271658 |
| 0.664725 | ... | ... | 52'3 | 0'0 | 52'3 | 9900 | 16'7 | 0'0 | 16'7 | ... | ... | -0.316258 |
| 0.620387 | ... | ... | 46'2 | 0'0 | 46'2 | 10000 | 20'5 | 0'0 | 20'5 | ... | ... | -0.36399 |
| 0.574688 | ... | ... | 40'5 | 0'0 | 40'5 | 10100 | 25'0 | 0'0 | 25'0 | ... | ... | -0.413369 |
| 0.528428 | ... | ... | 35'4 | 0'0 | 35'4 | 10200 | 31'1 | 1'3 | 29'6 | 31'1 | 31'1 | -0.463019 |
| 0.48239 | ... | ... | 30'7 | 0'0 | 30'7 | 10300 | 35'2 | 0'1 | 35'1 | 35'2 | 33'3 | -0.512015 |
| 0.437695 | ... | ... | 26'7 | 0'0 | 26'7 | 10400 | 41'0 | 0'0 | 41'0 | ... | ... | -0.560092 |
| 0.394627 | ... | ... | 23'2 | 0'0 | 23'2 | 10500 | 47'3 | 0'0 | 47'3 | ... | ... | -0.605824 |
| 0.354166 | ... | ... | 20'1 | 0'0 | 20'1 | 10600 | 54'1 | 0'0 | 54'1 | ... | ... | -0.649286 |
| 0.317132 | ... | ... | 17'4 | 0'0 | 17'4 | 10700 | 61'3 | 0'0 | 61'3 | ... | ... | -0.689204 |
| 0.283419 | ... | ... | 15'2 | 0'0 | 15'2 | 10800 | 69'0 | 0'0 | 69'0 | ... | ... | -0.725704 |
| 0.252422 | ... | ... | 13'2 | 0'0 | 13'2 | 10900 | 77'0 | 0'0 | 77'0 | ... | ... | -0.758295 |
| 0.219618 | 12'3 | 11'0 | 11'4 | -0'4 | 11'0 | 11000 | 85'2 | 0'0 | 85'2 | ... | ... | -0.787775 |
| 0.196536 | 9'6 | 9'6 | 10'1 | -0'3 | 9'6 | 11100 | 93'6 | 0'0 | 93'6 | ... | ... | -0.81397 |
| 0.17831 | ... | ... | 8'7 | 0'0 | 8'7 | 11200 | 102'4 | 0'0 | 102'4 | ... | ... | -0.836653 |
| 0.158287 | ... | ... | 7'6 | 0'0 | 7'6 | 11300 | 111'3 | 0'0 | 111'3 | ... | ... | -0.85724 |
| 0.141646 | ... | ... | 6'7 | 0'0 | 6'7 | 11400 | 120'4 | 0'0 | 120'4 | ... | ... | -0.873983 |
| 0.12705 | ... | ... | 6'1 | 0'0 | 6'1 | 11500 | 129'5 | 0'0 | 129'5 | ... | ... | -0.890311 |
| 0.114498 | ... | ... | 5'4 | 0'0 | 5'4 | 11600 | 138'7 | 0'0 | 138'7 | ... | ... | -0.904502 |
| 0.102373 | ... | ... | 4'7 | 0'0 | 4'7 | 11700 | 148'3 | 0'0 | 148'3 | ... | ... | -0.914432 |
| 0.09391 | ... | ... | 4'4 | 0'0 | 4'4 | 11800 | 157'6 | 0'0 | 157'6 | ... | ... | -0.926131 |
| 0.084131 | ... | ... | 4'0 | 0'0 | 4'0 | 11900 | 167'3 | 0'0 | 167'3 | ... | ... | -0.933383 |
| 0.076329 | ... | ... | 3'5 | 0'0 | 3'5 | 12000 | 176'7 | 0'0 | 176'7 | ... | ... | -0.942635 |
| 0.06877 | ... | ... | 3'2 | 0'0 | 3'2 | 12100 | 186'5 | 0'0 | 186'5 | ... | ... | -0.947212 |
| 0.063208 | ... | ... | 3'0 | 0'0 | 3'0 | 12200 | 196'2 | 0'0 | 196'2 | ... | ... | -0.953935 |
| 0.057848 | ... | ... | 2'6 | 0'0 | 2'6 | 12300 | 206'0 | 0'0 | 206'0 | ... | ... | -0.958186 |
| 0.052656 | ... | ... | 2'4 | 0'0 | 2'4 | 12400 | 215'6 | 0'0 | 215'6 | ... | ... | -0.96232 |
| 0.0476 | 2'2 | 2'2 | 2'2 | 0'0 | 2'2 | 12500 | 225'4 | 0'0 | 225'4 | ... | ... | -0.966372 |
| 0.044541 | ... | ... | 2'1 | 0'0 | 2'1 | 12600 | 235'2 | 0'0 | 235'2 | ... | ... | -0.97038 |
| 0.041601 | ... | ... | 2'0 | 0'0 | 2'0 | 12700 | 245'1 | 0'0 | 245'1 | ... | ... | -0.971746 |
| 0.036871 | ... | ... | 1'6 | 0'0 | 1'6 | 12800 | 255'0 | 0'0 | 255'0 | ... | ... | -0.973049 |
| 0.034123 | ... | ... | 1'5 | 0'0 | 1'5 | 12900 | 264'7 | 0'0 | 264'7 | ... | ... | -0.974297 |
| 0.031452 | ... | ... | 1'4 | 0'0 | 1'4 | 13000 | 274'6 | 0'0 | 274'6 | ... | ... | -0.975493 |
| 0.0263 | ... | ... | 1'2 | 0'0 | 1'2 | 13200 | 294'4 | 0'0 | 294'4 | ... | ... | -0.977759 |
| 0.023328 | ... | ... | 1'1 | 0'0 | 1'1 | 13400 | 314'3 | 0'0 | 314'3 | ... | ... | -0.977449 |
| 0.02053 | ... | ... | 1'0 | 0'0 | 1'0 | 13600 | 334'3 | 0'0 | 334'3 | ... | ... | -0.974979 |
| 0.017872 | ... | ... | 0'7 | 0'0 | 0'7 | 13800 | 354'2 | 0'0 | 354'2 | ... | ... | -0.974815 |
| 0.015323 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 374'2 | 0'0 | 374'2 | ... | ... | -0.972753 |
| 0.014839 | ... | ... | 0'6 | 0'0 | 0'6 | 14200 | 394'2 | 0'0 | 394'2 | ... | ... | -0.970912 |
| 0.012467 | ... | ... | 0'5 | 0'0 | 0'5 | 14400 | 414'2 | 0'0 | 414'2 | ... | ... | -0.969248 |
| 0.010137 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 434'2 | 0'0 | 434'2 | ... | ... | -0.967728 |
| 0.009859 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 454'2 | 0'0 | 454'2 | ... | ... | -0.966329 |
| 0.00761 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 474'2 | 0'0 | 474'2 | ... | ... | -0.965031 |
| 0.007418 | ... | ... | 0'3 | 0'0 | 0'3 | 15200 | 494'2 | 0'0 | 494'2 | ... | ... | -0.96382 |
| 0.007239 | ... | ... | 0'3 | 0'0 | 0'3 | 15400 | 514'2 | 0'0 | 514'2 | ... | ... | -0.962684 |
| 0.007071 | ... | ... | 0'3 | 0'0 | 0'3 | 15600 | 534'2 | 0'0 | 534'2 | ... | ... | -0.961612 |
| 0.006915 | ... | ... | 0'3 | 0'0 | 0'3 | 15800 | 554'2 | 0'0 | 554'2 | ... | ... | -0.960597 |
| 0.006769 | ... | ... | 0'3 | 0'0 | 0'3 | 16000 | 574'2 | 0'0 | 574'2 | ... | ... | -0.959632 |
| 0.006631 | ... | ... | 0'3 | 0'0 | 0'3 | 16200 | 594'2 | 0'0 | 594'2 | ... | ... | -0.958712 |
| 0.004654 | ... | ... | 0'2 | 0'0 | 0'2 | 16400 | 614'2 | 0'0 | 614'2 | ... | ... | -0.957831 |
| 0.002555 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 634'2 | 0'0 | 634'2 | ... | ... | -0.956986 |
| 0.002507 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 654'2 | 0'0 | 654'2 | ... | ... | -0.956172 |
| 0.002461 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 674'2 | 0'0 | 674'2 | ... | ... | -0.955388 |
| 0.002264 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 774'2 | 0'0 | 774'2 | ... | ... | -0.951816 |
| 0.002108 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 874'2 | 0'0 | 874'2 | ... | ... | -0.948678 |
| 0.001982 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 974'2 | 0'0 | 974'2 | ... | ... | -0.945838 |
| 0.001877 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1074'2 | 0'0 | 1074'2 | ... | ... | -0.943216 |
| 0.001789 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1174'2 | 0'0 | 1174'2 | ... | ... | -0.940758 |
| 0.001713 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1274'2 | 0'0 | 1274'2 | ... | ... | -0.938429 |
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.