Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.978664 | ... | ... | 545'6 | 0'0 | 545'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001472 |
| 0.97889 | ... | ... | 525'6 | 0'0 | 525'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00155 |
| 0.979198 | ... | ... | 505'6 | 0'0 | 505'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001633 |
| 0.9796 | ... | ... | 485'6 | 0'0 | 485'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001721 |
| 0.980112 | ... | ... | 465'6 | 0'0 | 465'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001816 |
| 0.980751 | ... | ... | 445'6 | 0'0 | 445'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001917 |
| 0.981545 | ... | ... | 425'6 | 0'0 | 425'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002026 |
| 0.982525 | ... | ... | 405'6 | 0'0 | 405'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002144 |
| 0.983742 | ... | ... | 385'6 | 0'0 | 385'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002272 |
| 0.985269 | ... | ... | 365'6 | 0'0 | 365'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002412 |
| 0.987241 | ... | ... | 345'6 | 0'0 | 345'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002566 |
| 0.989997 | ... | ... | 325'6 | 0'0 | 325'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002735 |
| 0.991451 | ... | ... | 305'6 | 0'0 | 305'6 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005131 |
| 0.991451 | ... | ... | 285'6 | 0'0 | 285'6 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005496 |
| 0.991451 | ... | ... | 265'6 | 0'0 | 265'6 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005906 |
| 0.991451 | ... | ... | 245'6 | 0'0 | 245'6 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008776 |
| 0.991451 | ... | ... | 235'6 | 0'0 | 235'6 | 7900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009127 |
| 0.991451 | ... | ... | 225'6 | 0'0 | 225'6 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011875 |
| 0.991451 | 212'4 | 212'4 | 215'6 | -3'2 | 212'4 | 8100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012378 |
| 0.991451 | ... | ... | 205'6 | 0'0 | 205'6 | 8200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.015311 |
| 0.991451 | ... | ... | 195'7 | 0'0 | 195'7 | 8300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.018347 |
| 0.991451 | ... | ... | 185'7 | 0'0 | 185'7 | 8400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.021522 |
| 0.991451 | ... | ... | 176'0 | 0'0 | 176'0 | 8500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.024872 |
| 0.991451 | ... | ... | 166'2 | 0'0 | 166'2 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.028433 |
| 0.991451 | ... | ... | 156'3 | 0'0 | 156'3 | 8700 | 1'3 | 0'0 | 1'3 | ... | ... | -0.034493 |
| 0.991451 | ... | ... | 146'5 | 0'0 | 146'5 | 8800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.040839 |
| 0.991451 | ... | ... | 137'0 | 0'0 | 137'0 | 8900 | 1'7 | 0'0 | 1'7 | ... | ... | -0.047565 |
| 0.991451 | ... | ... | 127'3 | 0'0 | 127'3 | 9000 | 2'3 | 0'0 | 2'3 | ... | ... | -0.058935 |
| 0.970023 | ... | ... | 118'0 | 0'0 | 118'0 | 9100 | 2'7 | 0'0 | 2'7 | ... | ... | -0.070734 |
| 0.952846 | ... | ... | 108'5 | 0'0 | 108'5 | 9200 | 3'4 | 0'0 | 3'4 | ... | ... | -0.085066 |
| 0.928137 | ... | ... | 99'5 | 0'0 | 99'5 | 9300 | 4'2 | -0'1 | 4'3 | 4'4 | 4'2 | -0.101949 |
| 0.90237 | ... | ... | 90'6 | 0'0 | 90'6 | 9400 | 5'2 | -0'2 | 5'4 | 5'3 | 5'2 | -0.12308 |
| 0.870942 | ... | ... | 82'2 | 0'0 | 82'2 | 9500 | 6'7 | -0'1 | 7'0 | 7'0 | 6'6 | -0.152518 |
| 0.834964 | ... | ... | 74'1 | 0'0 | 74'1 | 9600 | 8'4 | -0'2 | 8'6 | 8'7 | 8'4 | -0.182231 |
| 0.795221 | ... | ... | 66'3 | 0'0 | 66'3 | 9700 | 11'0 | 0'0 | 11'0 | ... | ... | -0.220554 |
| 0.751235 | ... | ... | 59'1 | 0'0 | 59'1 | 9800 | 13'1 | -0'5 | 13'6 | 14'1 | 13'1 | -0.256124 |
| 0.704168 | ... | ... | 52'3 | 0'0 | 52'3 | 9900 | 16'7 | 0'0 | 16'7 | ... | ... | -0.302493 |
| 0.654452 | ... | ... | 46'2 | 0'0 | 46'2 | 10000 | 21'1 | 0'4 | 20'5 | 21'1 | 21'1 | -0.349205 |
| 0.604609 | 40'3 | 40'3 | 40'5 | -0'2 | 40'3 | 10100 | 24'4 | -0'4 | 25'0 | 24'4 | 24'4 | -0.392739 |
| 0.553448 | ... | ... | 35'4 | 0'0 | 35'4 | 10200 | 29'6 | 0'0 | 29'6 | 31'1 | 29'6 | -0.440072 |
| 0.503665 | ... | ... | 30'7 | 0'0 | 30'7 | 10300 | 35'2 | 0'1 | 35'1 | 35'2 | 33'3 | -0.485761 |
| 0.45563 | ... | ... | 26'7 | 0'0 | 26'7 | 10400 | 41'0 | 0'0 | 41'0 | ... | ... | -0.530136 |
| 0.408807 | 23'1 | 22'5 | 23'2 | -0'2 | 23'0 | 10500 | 45'7 | -1'4 | 47'3 | 45'7 | 45'7 | -0.577125 |
| 0.366815 | 20'1 | 19'5 | 20'1 | 0'0 | 20'1 | 10600 | 54'1 | 0'0 | 54'1 | ... | ... | -0.611917 |
| 0.326925 | 17'3 | 17'3 | 17'4 | -0'1 | 17'3 | 10700 | 61'3 | 0'0 | 61'3 | ... | ... | -0.64825 |
| 0.292237 | ... | ... | 15'2 | 0'0 | 15'2 | 10800 | 69'0 | 0'0 | 69'0 | ... | ... | -0.681298 |
| 0.259787 | ... | ... | 13'2 | 0'0 | 13'2 | 10900 | 77'0 | 0'0 | 77'0 | ... | ... | -0.710728 |
| 0.231537 | 12'3 | 11'0 | 11'4 | 0'1 | 11'5 | 11000 | 85'2 | 0'0 | 85'2 | ... | ... | -0.737176 |
| 0.200371 | 10'0 | 9'5 | 10'1 | -0'4 | 9'5 | 11100 | 93'6 | 0'0 | 93'6 | ... | ... | -0.76058 |
| 0.185277 | 9'1 | 9'1 | 8'7 | 0'2 | 9'1 | 11200 | 102'4 | 0'0 | 102'4 | ... | ... | -0.780865 |
| 0.161919 | ... | ... | 7'6 | 0'0 | 7'6 | 11300 | 111'3 | 0'0 | 111'3 | ... | ... | -0.799102 |
| 0.147667 | 7'1 | 7'1 | 6'7 | 0'2 | 7'1 | 11400 | 120'4 | 0'0 | 120'4 | ... | ... | -0.814185 |
| 0.132723 | 6'3 | 6'3 | 6'1 | 0'2 | 6'3 | 11500 | 129'5 | 0'0 | 129'5 | ... | ... | -0.828496 |
| 0.116722 | ... | ... | 5'4 | 0'0 | 5'4 | 11600 | 138'7 | 0'0 | 138'7 | ... | ... | -0.840938 |
| 0.104264 | ... | ... | 4'7 | 0'0 | 4'7 | 11700 | 148'3 | 0'0 | 148'3 | ... | ... | -0.850281 |
| 0.095552 | ... | ... | 4'4 | 0'0 | 4'4 | 11800 | 157'6 | 0'0 | 157'6 | ... | ... | -0.860354 |
| 0.085536 | ... | ... | 4'0 | 0'0 | 4'0 | 11900 | 167'3 | 0'0 | 167'3 | ... | ... | -0.867413 |
| 0.077545 | 3'5 | 3'5 | 3'5 | 0'0 | 3'5 | 12000 | 176'7 | 0'0 | 176'7 | ... | ... | -0.87535 |
| 0.069818 | ... | ... | 3'2 | 0'0 | 3'2 | 12100 | 186'5 | 0'0 | 186'5 | ... | ... | -0.880352 |
| 0.064127 | ... | ... | 3'0 | 0'0 | 3'0 | 12200 | 196'2 | 0'0 | 196'2 | ... | ... | -0.886329 |
| 0.058653 | ... | ... | 2'6 | 0'0 | 2'6 | 12300 | 206'0 | 0'0 | 206'0 | ... | ... | -0.890748 |
| 0.053359 | ... | ... | 2'4 | 0'0 | 2'4 | 12400 | 215'6 | 0'0 | 215'6 | ... | ... | -0.894927 |
| 0.048211 | 2'2 | 2'2 | 2'2 | 0'0 | 2'2 | 12500 | 225'4 | 0'0 | 225'4 | ... | ... | -0.898894 |
| 0.045088 | ... | ... | 2'1 | 0'0 | 2'1 | 12600 | 235'2 | 0'0 | 235'2 | ... | ... | -0.902669 |
| 0.042092 | ... | ... | 2'0 | 0'0 | 2'0 | 12700 | 245'1 | 0'0 | 245'1 | ... | ... | -0.905024 |
| 0.037291 | ... | ... | 1'6 | 0'0 | 1'6 | 12800 | 255'0 | 0'0 | 255'0 | ... | ... | -0.907246 |
| 0.034497 | ... | ... | 1'5 | 0'0 | 1'5 | 12900 | 264'7 | 0'0 | 264'7 | ... | ... | -0.909346 |
| 0.031785 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 13000 | 274'6 | 0'0 | 274'6 | ... | ... | -0.911336 |
| 0.02656 | ... | ... | 1'2 | 0'0 | 1'2 | 13200 | 294'4 | 0'0 | 294'4 | ... | ... | -0.915022 |
| 0.023543 | 1'1 | 1'0 | 1'1 | 0'0 | 1'1 | 13400 | 314'3 | 0'0 | 314'3 | ... | ... | -0.917232 |
| 0.020707 | ... | ... | 1'0 | 0'0 | 1'0 | 13600 | 334'3 | 0'0 | 334'3 | ... | ... | -0.918115 |
| 0.018016 | ... | ... | 0'7 | 0'0 | 0'7 | 13800 | 354'2 | 0'0 | 354'2 | ... | ... | -0.919924 |
| 0.015439 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 374'2 | 0'0 | 374'2 | ... | ... | -0.920532 |
| 0.014944 | ... | ... | 0'6 | 0'0 | 0'6 | 14200 | 394'2 | 0'0 | 394'2 | ... | ... | -0.921049 |
| 0.012551 | ... | ... | 0'5 | 0'0 | 0'5 | 14400 | 414'2 | 0'0 | 414'2 | ... | ... | -0.921487 |
| 0.010202 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 434'2 | 0'0 | 434'2 | ... | ... | -0.921856 |
| 0.009917 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 454'2 | 0'0 | 454'2 | ... | ... | -0.922165 |
| 0.007654 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 474'2 | 0'0 | 474'2 | ... | ... | -0.922422 |
| 0.007458 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 15200 | 494'2 | 0'0 | 494'2 | ... | ... | -0.922632 |
| 0.007276 | ... | ... | 0'3 | 0'0 | 0'3 | 15400 | 514'2 | 0'0 | 514'2 | ... | ... | -0.9228 |
| 0.007105 | ... | ... | 0'3 | 0'0 | 0'3 | 15600 | 534'2 | 0'0 | 534'2 | ... | ... | -0.922931 |
| 0.006946 | ... | ... | 0'3 | 0'0 | 0'3 | 15800 | 554'2 | 0'0 | 554'2 | ... | ... | -0.923029 |
| 0.006798 | ... | ... | 0'3 | 0'0 | 0'3 | 16000 | 574'2 | 0'0 | 574'2 | ... | ... | -0.923097 |
| 0.006658 | ... | ... | 0'3 | 0'0 | 0'3 | 16200 | 594'2 | 0'0 | 594'2 | ... | ... | -0.923139 |
| 0.004673 | ... | ... | 0'2 | 0'0 | 0'2 | 16400 | 614'2 | 0'0 | 614'2 | ... | ... | -0.923156 |
| 0.002565 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 634'2 | 0'0 | 634'2 | ... | ... | -0.923151 |
| 0.002516 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 654'2 | 0'0 | 654'2 | ... | ... | -0.923126 |
| 0.002469 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 674'2 | 0'0 | 674'2 | ... | ... | -0.923083 |
| 0.00227 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 774'2 | 0'0 | 774'2 | ... | ... | -0.922644 |
| 0.002113 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 874'2 | 0'0 | 874'2 | ... | ... | -0.921927 |
| 0.001985 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 974'2 | 0'0 | 974'2 | ... | ... | -0.92102 |
| 0.001879 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1074'2 | 0'0 | 1074'2 | ... | ... | -0.91998 |
| 0.00179 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1174'2 | 0'0 | 1174'2 | ... | ... | -0.918844 |
| 0.001714 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1274'2 | 0'0 | 1274'2 | ... | ... | -0.917638 |
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.