Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.933159 | ... | ... | 532'6 | 0'0 | 532'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001577 |
| 0.931616 | ... | ... | 512'6 | 0'0 | 512'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001659 |
| 0.930044 | ... | ... | 492'6 | 0'0 | 492'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001746 |
| 0.928438 | ... | ... | 472'6 | 0'0 | 472'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00184 |
| 0.926789 | ... | ... | 452'6 | 0'0 | 452'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00194 |
| 0.925092 | ... | ... | 432'6 | 0'0 | 432'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003611 |
| 0.923336 | ... | ... | 412'6 | 0'0 | 412'6 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003815 |
| 0.921513 | ... | ... | 392'6 | 0'0 | 392'6 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004037 |
| 0.919609 | ... | ... | 372'6 | 0'0 | 372'6 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004278 |
| 0.917611 | ... | ... | 352'6 | 0'0 | 352'6 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006279 |
| 0.9155 | ... | ... | 332'6 | 0'0 | 332'6 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006678 |
| 0.913255 | ... | ... | 312'6 | 0'0 | 312'6 | 7600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008921 |
| 0.910849 | ... | ... | 292'6 | 0'0 | 292'6 | 7800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009534 |
| 0.908248 | ... | ... | 272'6 | 0'0 | 272'6 | 8000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012139 |
| 0.905409 | ... | ... | 252'6 | 0'0 | 252'6 | 8200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014996 |
| 0.902274 | ... | ... | 232'6 | 0'0 | 232'6 | 8400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.020065 |
| 0.900573 | ... | ... | 222'6 | 0'0 | 222'6 | 8500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.022765 |
| 0.89794 | ... | ... | 212'7 | 0'0 | 212'7 | 8600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.025601 |
| 0.89598 | ... | ... | 202'7 | 0'0 | 202'7 | 8700 | 1'4 | 0'0 | 1'4 | ... | ... | -0.030427 |
| 0.892098 | ... | ... | 193'1 | 0'0 | 193'1 | 8800 | 1'6 | 0'0 | 1'6 | ... | ... | -0.035416 |
| 0.887928 | ... | ... | 183'3 | 0'0 | 183'3 | 8900 | 2'1 | 0'0 | 2'1 | ... | ... | -0.042342 |
| 0.882507 | ... | ... | 173'6 | 0'0 | 173'6 | 9000 | 2'4 | 0'0 | 2'4 | ... | ... | -0.049473 |
| 0.876674 | ... | ... | 164'1 | 0'0 | 164'1 | 9100 | 3'0 | 0'0 | 3'0 | ... | ... | -0.058498 |
| 0.868485 | ... | ... | 154'6 | 0'0 | 154'6 | 9200 | 3'4 | 0'0 | 3'4 | ... | ... | -0.067821 |
| 0.858799 | ... | ... | 145'4 | 0'0 | 145'4 | 9300 | 4'2 | 0'0 | 4'2 | ... | ... | -0.080507 |
| 0.846652 | ... | ... | 136'4 | 0'0 | 136'4 | 9400 | 5'2 | 0'0 | 5'2 | ... | ... | -0.096254 |
| 0.832948 | ... | ... | 127'5 | 0'0 | 127'5 | 9500 | 6'3 | 0'0 | 6'3 | ... | ... | -0.113501 |
| 0.815998 | ... | ... | 119'1 | 0'0 | 119'1 | 9600 | 7'6 | 0'0 | 7'6 | ... | ... | -0.133402 |
| 0.796822 | ... | ... | 110'7 | 0'0 | 110'7 | 9700 | 9'3 | 0'0 | 9'3 | ... | ... | -0.155696 |
| 0.775553 | ... | ... | 102'7 | 0'0 | 102'7 | 9800 | 11'3 | 0'0 | 11'3 | ... | ... | -0.181072 |
| 0.751088 | ... | ... | 95'3 | 0'0 | 95'3 | 9900 | 13'6 | 0'0 | 13'6 | ... | ... | -0.208996 |
| 0.724564 | ... | ... | 88'2 | 0'0 | 88'2 | 10000 | 16'4 | 0'0 | 16'4 | ... | ... | -0.238978 |
| 0.696796 | ... | ... | 81'3 | 0'0 | 81'3 | 10100 | 19'4 | 0'0 | 19'4 | ... | ... | -0.27002 |
| 0.667176 | ... | ... | 75'0 | 0'0 | 75'0 | 10200 | 23'0 | 0'0 | 23'0 | ... | ... | -0.302936 |
| 0.636583 | ... | ... | 69'0 | 0'0 | 69'0 | 10300 | 26'7 | 0'0 | 26'7 | ... | ... | -0.336683 |
| 0.605357 | ... | ... | 63'3 | 0'0 | 63'3 | 10400 | 31'1 | 0'0 | 31'1 | ... | ... | -0.370911 |
| 0.57392 | ... | ... | 58'0 | 0'0 | 58'0 | 10500 | 35'5 | 0'0 | 35'5 | ... | ... | -0.405164 |
| 0.542328 | ... | ... | 53'0 | 0'0 | 53'0 | 10600 | 40'4 | 0'0 | 40'4 | ... | ... | -0.439441 |
| 0.510896 | ... | ... | 48'3 | 0'0 | 48'3 | 10700 | 45'5 | 0'0 | 45'5 | ... | ... | -0.473486 |
| 0.479793 | ... | ... | 44'0 | 0'0 | 44'0 | 10800 | 51'2 | 0'0 | 51'2 | ... | ... | -0.506932 |
| 0.449547 | ... | ... | 40'1 | 0'0 | 40'1 | 10900 | 57'1 | 0'0 | 57'1 | ... | ... | -0.539678 |
| 0.420102 | ... | ... | 36'4 | 0'0 | 36'4 | 11000 | 63'3 | 0'0 | 63'3 | ... | ... | -0.571323 |
| 0.391553 | ... | ... | 33'1 | 0'0 | 33'1 | 11100 | 69'7 | 0'0 | 69'7 | ... | ... | -0.601951 |
| 0.364443 | ... | ... | 30'1 | 0'0 | 30'1 | 11200 | 76'6 | 0'0 | 76'6 | ... | ... | -0.630962 |
| 0.338587 | ... | ... | 27'3 | 0'0 | 27'3 | 11300 | 83'7 | 0'0 | 83'7 | ... | ... | -0.658587 |
| 0.314104 | ... | ... | 24'7 | 0'0 | 24'7 | 11400 | 91'2 | 0'0 | 91'2 | ... | ... | -0.6847 |
| 0.291127 | ... | ... | 22'5 | 0'0 | 22'5 | 11500 | 98'7 | 0'0 | 98'7 | ... | ... | -0.709162 |
| 0.269793 | ... | ... | 20'5 | 0'0 | 20'5 | 11600 | 106'5 | 0'0 | 106'5 | ... | ... | -0.732612 |
| 0.249501 | ... | ... | 18'6 | 0'0 | 18'6 | 11700 | 114'6 | 0'0 | 114'6 | ... | ... | -0.753366 |
| 0.23103 | ... | ... | 17'1 | 0'0 | 17'1 | 11800 | 123'0 | 0'0 | 123'0 | ... | ... | -0.772904 |
| 0.213691 | ... | ... | 15'5 | 0'0 | 15'5 | 11900 | 131'3 | 0'0 | 131'3 | ... | ... | -0.791231 |
| 0.19837 | ... | ... | 14'3 | 0'0 | 14'3 | 12000 | 140'0 | 0'0 | 140'0 | ... | ... | -0.807303 |
| 0.18337 | ... | ... | 13'1 | 0'0 | 13'1 | 12100 | 148'5 | 0'0 | 148'5 | ... | ... | -0.82311 |
| 0.170504 | ... | ... | 12'1 | 0'0 | 12'1 | 12200 | 157'4 | 0'0 | 157'4 | ... | ... | -0.836499 |
| 0.157927 | ... | ... | 11'1 | 0'0 | 11'1 | 12300 | 166'3 | 0'0 | 166'3 | ... | ... | -0.849655 |
| 0.146586 | ... | ... | 10'2 | 0'0 | 10'2 | 12400 | 175'4 | 0'0 | 175'4 | ... | ... | -0.860215 |
| 0.127834 | 8'4 | 8'4 | 9'3 | -0'7 | 8'4 | 12500 | 184'5 | 0'0 | 184'5 | ... | ... | -0.87054 |
| 0.126662 | ... | ... | 8'6 | 0'0 | 8'6 | 12600 | 193'6 | 0'0 | 193'6 | ... | ... | -0.880696 |
| 0.118088 | ... | ... | 8'1 | 0'0 | 8'1 | 12700 | 203'1 | 0'0 | 203'1 | ... | ... | -0.888068 |
| 0.109694 | ... | ... | 7'4 | 0'0 | 7'4 | 12800 | 212'3 | 0'0 | 212'3 | ... | ... | -0.896604 |
| 0.102601 | ... | ... | 7'0 | 0'0 | 7'0 | 12900 | 221'7 | 0'0 | 221'7 | ... | ... | -0.902258 |
| 0.095666 | ... | ... | 6'4 | 0'0 | 6'4 | 13000 | 231'2 | 0'0 | 231'2 | ... | ... | -0.90915 |
| 0.088858 | ... | ... | 6'0 | 0'0 | 6'0 | 13100 | 240'6 | 0'0 | 240'6 | ... | ... | -0.91451 |
| 0.083373 | ... | ... | 5'5 | 0'0 | 5'5 | 13200 | 250'3 | 0'0 | 250'3 | ... | ... | -0.9183 |
| 0.078009 | ... | ... | 5'2 | 0'0 | 5'2 | 13300 | 260'0 | 0'0 | 260'0 | ... | ... | -0.921965 |
| 0.072745 | ... | ... | 4'7 | 0'0 | 4'7 | 13400 | 269'5 | 0'0 | 269'5 | ... | ... | -0.925518 |
| 0.068833 | ... | ... | 4'5 | 0'0 | 4'5 | 13500 | 279'2 | 0'0 | 279'2 | ... | ... | -0.928971 |
| 0.063739 | ... | ... | 4'2 | 0'0 | 4'2 | 13600 | 289'0 | 0'0 | 289'0 | ... | ... | -0.930876 |
| 0.056335 | ... | ... | 3'6 | 0'0 | 3'6 | 13800 | 308'4 | 0'0 | 308'4 | ... | ... | -0.93446 |
| 0.05052 | ... | ... | 3'3 | 0'0 | 3'3 | 14000 | 328'1 | 0'0 | 328'1 | ... | ... | -0.936381 |
| 0.044939 | ... | ... | 3'0 | 0'0 | 3'0 | 14200 | 347'6 | 0'0 | 347'6 | ... | ... | -0.93813 |
| 0.039538 | ... | ... | 2'5 | 0'0 | 2'5 | 14400 | 367'4 | 0'0 | 367'4 | ... | ... | -0.938417 |
| 0.035659 | ... | ... | 2'3 | 0'0 | 2'3 | 14600 | 387'3 | 0'0 | 387'3 | ... | ... | -0.937403 |
| 0.031915 | ... | ... | 2'1 | 0'0 | 2'1 | 14800 | 407'2 | 0'0 | 407'2 | ... | ... | -0.936446 |
| 0.029682 | ... | ... | 2'0 | 0'0 | 2'0 | 15000 | 427'2 | 0'0 | 427'2 | ... | ... | -0.934411 |
| 0.026151 | ... | ... | 1'6 | 0'0 | 1'6 | 15200 | 447'2 | 0'0 | 447'2 | ... | ... | -0.932521 |
| 0.024109 | ... | ... | 1'5 | 0'0 | 1'5 | 15400 | 467'2 | 0'0 | 467'2 | ... | ... | -0.930753 |
| 0.02214 | ... | ... | 1'4 | 0'0 | 1'4 | 15600 | 487'2 | 0'0 | 487'2 | ... | ... | -0.92909 |
| 0.020234 | ... | ... | 1'3 | 0'0 | 1'3 | 15800 | 507'2 | 0'0 | 507'2 | ... | ... | -0.927519 |
| 0.018382 | ... | ... | 1'2 | 0'0 | 1'2 | 16000 | 527'2 | 0'0 | 527'2 | ... | ... | -0.926028 |
| 0.016574 | ... | ... | 1'1 | 0'0 | 1'1 | 16200 | 547'2 | 0'0 | 547'2 | ... | ... | -0.924607 |
| 0.012571 | ... | ... | 0'7 | 0'0 | 0'7 | 17000 | 627'2 | 0'0 | 627'2 | ... | ... | -0.919478 |
| 0.008821 | ... | ... | 0'5 | 0'0 | 0'5 | 18000 | 727'2 | 0'0 | 727'2 | ... | ... | -0.913959 |
| 0.00684 | ... | ... | 0'4 | 0'0 | 0'4 | 19000 | 827'2 | 0'0 | 827'2 | ... | ... | -0.909087 |
| 0.005065 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 927'2 | 0'0 | 927'2 | ... | ... | -0.904655 |
| 0.003412 | ... | ... | 0'2 | 0'0 | 0'2 | 21000 | 1027'2 | 0'0 | 1027'2 | ... | ... | -0.900539 |
| 0.003245 | ... | ... | 0'2 | 0'0 | 0'2 | 22000 | 1127'2 | 0'0 | 1127'2 | ... | ... | -0.89666 |
| 0.001719 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1227'2 | 0'0 | 1227'2 | ... | ... | -0.892968 |
| 0.001649 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1327'2 | 0'0 | 1327'2 | ... | ... | -0.889426 |
| 0.001588 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1427'2 | 0'0 | 1427'2 | ... | ... | -0.886007 |
| 0.001534 | ... | ... | 0'1 | 0'0 | 0'1 | 26000 | 1527'2 | 0'0 | 1527'2 | ... | ... | -0.882691 |
| 0.001486 | ... | ... | 0'1 | 0'0 | 0'1 | 27000 | 1627'2 | 0'0 | 1627'2 | ... | ... | -0.879464 |
| 0.001443 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1727'2 | 0'0 | 1727'2 | ... | ... | -0.876315 |
| 0.001405 | ... | ... | 0'1 | 0'0 | 0'1 | 29000 | 1827'2 | 0'0 | 1827'2 | ... | ... | -0.873232 |
| 0.00137 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1927'2 | 0'0 | 1927'2 | ... | ... | -0.870211 |
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.