Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.931402 | ... | ... | 614'0 | 0'0 | 614'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001348 |
| 0.930471 | ... | ... | 594'0 | 0'0 | 594'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001411 |
| 0.929567 | ... | ... | 574'0 | 0'0 | 574'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001477 |
| 0.928689 | ... | ... | 554'0 | 0'0 | 554'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001546 |
| 0.92784 | ... | ... | 534'0 | 0'0 | 534'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00162 |
| 0.927019 | ... | ... | 514'0 | 0'0 | 514'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001699 |
| 0.92623 | ... | ... | 494'0 | 0'0 | 494'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001783 |
| 0.925472 | ... | ... | 474'0 | 0'0 | 474'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001873 |
| 0.92475 | ... | ... | 454'0 | 0'0 | 454'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00197 |
| 0.924066 | ... | ... | 434'0 | 0'0 | 434'0 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003659 |
| 0.923424 | ... | ... | 414'0 | 0'0 | 414'0 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003856 |
| 0.922828 | ... | ... | 394'0 | 0'0 | 394'0 | 7800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004069 |
| 0.922285 | ... | ... | 374'0 | 0'0 | 374'0 | 8000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00595 |
| 0.921802 | ... | ... | 354'0 | 0'0 | 354'0 | 8200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.0079 |
| 0.921389 | ... | ... | 334'0 | 0'0 | 334'0 | 8400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009963 |
| 0.921056 | ... | ... | 314'0 | 0'0 | 314'0 | 8600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.013689 |
| 0.92082 | ... | ... | 294'0 | 0'0 | 294'0 | 8800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.016112 |
| 0.920702 | ... | ... | 274'0 | 0'0 | 274'0 | 9000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.021758 |
| 0.920728 | ... | ... | 254'0 | 0'0 | 254'0 | 9200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.029101 |
| 0.917879 | ... | ... | 234'3 | 0'0 | 234'3 | 9400 | 2'4 | 0'0 | 2'4 | ... | ... | -0.038168 |
| 0.911486 | ... | ... | 215'1 | 0'0 | 215'1 | 9600 | 3'4 | 0'0 | 3'4 | ... | ... | -0.051513 |
| 0.900056 | ... | ... | 196'3 | 0'0 | 196'3 | 9800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.068786 |
| 0.882472 | ... | ... | 178'2 | 0'0 | 178'2 | 10000 | 6'6 | 0'0 | 6'6 | ... | ... | -0.090736 |
| 0.857326 | ... | ... | 161'0 | 0'0 | 161'0 | 10200 | 9'3 | 0'0 | 9'3 | ... | ... | -0.118663 |
| 0.826488 | ... | ... | 144'4 | 0'0 | 144'4 | 10400 | 12'6 | 0'0 | 12'6 | ... | ... | -0.15159 |
| 0.788841 | ... | ... | 129'1 | 0'0 | 129'1 | 10600 | 17'0 | 0'0 | 17'0 | ... | ... | -0.189353 |
| 0.747085 | ... | ... | 114'5 | 0'0 | 114'5 | 10800 | 22'2 | 0'0 | 22'2 | ... | ... | -0.231494 |
| 0.700884 | ... | ... | 101'3 | 0'0 | 101'3 | 11000 | 28'5 | 0'0 | 28'5 | ... | ... | -0.277248 |
| 0.652454 | ... | ... | 89'1 | 0'0 | 89'1 | 11200 | 36'0 | 0'0 | 36'0 | ... | ... | -0.325057 |
| 0.602663 | ... | ... | 77'7 | 0'0 | 77'7 | 11400 | 44'4 | 0'0 | 44'4 | ... | ... | -0.374193 |
| 0.552294 | ... | ... | 67'6 | 0'0 | 67'6 | 11600 | 54'0 | 0'0 | 54'0 | ... | ... | -0.423512 |
| 0.502459 | ... | ... | 58'6 | 0'0 | 58'6 | 11800 | 64'5 | 0'0 | 64'5 | ... | ... | -0.472163 |
| 0.454073 | ... | ... | 50'6 | 0'0 | 50'6 | 12000 | 76'2 | 0'0 | 76'2 | ... | ... | -0.519247 |
| 0.407947 | ... | ... | 43'6 | 0'0 | 43'6 | 12200 | 89'0 | 0'0 | 89'0 | ... | ... | -0.563716 |
| 0.364926 | ... | ... | 37'6 | 0'0 | 37'6 | 12400 | 102'4 | 0'0 | 102'4 | ... | ... | -0.605526 |
| 0.325006 | ... | ... | 32'4 | 0'0 | 32'4 | 12600 | 117'0 | 0'0 | 117'0 | ... | ... | -0.643502 |
| 0.289121 | ... | ... | 28'1 | 0'0 | 28'1 | 12800 | 132'2 | 0'0 | 132'2 | ... | ... | -0.677782 |
| 0.256214 | ... | ... | 24'2 | 0'0 | 24'2 | 13000 | 148'0 | 0'0 | 148'0 | ... | ... | -0.709036 |
| 0.227034 | ... | ... | 21'0 | 0'0 | 21'0 | 13200 | 164'4 | 0'0 | 164'4 | ... | ... | -0.735993 |
| 0.200526 | ... | ... | 18'1 | 0'0 | 18'1 | 13400 | 181'3 | 0'0 | 181'3 | ... | ... | -0.760145 |
| 0.175966 | 15'4 | 15'4 | 15'6 | -0'2 | 15'4 | 13600 | 198'6 | 0'0 | 198'6 | ... | ... | -0.780816 |
| 0.156547 | ... | ... | 13'5 | 0'0 | 13'5 | 13800 | 216'3 | 0'0 | 216'3 | ... | ... | -0.799283 |
| 0.138535 | ... | ... | 11'7 | 0'0 | 11'7 | 14000 | 234'4 | 0'0 | 234'4 | ... | ... | -0.814136 |
| 0.122698 | ... | ... | 10'3 | 0'0 | 10'3 | 14200 | 252'6 | 0'0 | 252'6 | ... | ... | -0.827534 |
| 0.108136 | ... | ... | 9'0 | 0'0 | 9'0 | 14400 | 271'3 | 0'0 | 271'3 | ... | ... | -0.83804 |
| 0.095767 | ... | ... | 7'7 | 0'0 | 7'7 | 14600 | 290'1 | 0'0 | 290'1 | ... | ... | -0.847211 |
| 0.085664 | ... | ... | 7'0 | 0'0 | 7'0 | 14800 | 309'1 | 0'0 | 309'1 | ... | ... | -0.854345 |
| 0.075831 | ... | ... | 6'1 | 0'0 | 6'1 | 15000 | 328'3 | 0'0 | 328'3 | ... | ... | -0.859514 |
| 0.067238 | ... | ... | 5'3 | 0'0 | 5'3 | 15200 | 347'5 | 0'0 | 347'5 | ... | ... | -0.864324 |
| 0.060985 | ... | ... | 4'7 | 0'0 | 4'7 | 15400 | 367'1 | 0'0 | 367'1 | ... | ... | -0.867328 |
| 0.053821 | ... | ... | 4'2 | 0'0 | 4'2 | 15600 | 386'6 | 0'0 | 386'6 | ... | ... | -0.869366 |
| 0.049024 | ... | ... | 3'7 | 0'0 | 3'7 | 15800 | 406'3 | 0'0 | 406'3 | ... | ... | -0.871222 |
| 0.044374 | ... | ... | 3'4 | 0'0 | 3'4 | 16000 | 426'1 | 0'0 | 426'1 | ... | ... | -0.872225 |
| 0.039838 | ... | ... | 3'1 | 0'0 | 3'1 | 16200 | 446'0 | 0'0 | 446'0 | ... | ... | -0.872443 |
| 0.035387 | ... | ... | 2'6 | 0'0 | 2'6 | 16400 | 466'0 | 0'0 | 466'0 | ... | ... | -0.871945 |
| 0.032199 | ... | ... | 2'4 | 0'0 | 2'4 | 16600 | 486'0 | 0'0 | 486'0 | ... | ... | -0.871428 |
| 0.029086 | ... | ... | 2'2 | 0'0 | 2'2 | 16800 | 506'0 | 0'0 | 506'0 | ... | ... | -0.870894 |
| 0.027252 | ... | ... | 2'1 | 0'0 | 2'1 | 17000 | 526'0 | 0'0 | 526'0 | ... | ... | -0.870347 |
| 0.024262 | ... | ... | 1'7 | 0'0 | 1'7 | 17200 | 546'0 | 0'0 | 546'0 | ... | ... | -0.869786 |
| 0.022547 | ... | ... | 1'6 | 0'0 | 1'6 | 17400 | 566'0 | 0'0 | 566'0 | ... | ... | -0.869215 |
| 0.02088 | ... | ... | 1'5 | 0'0 | 1'5 | 17600 | 586'0 | 0'0 | 586'0 | ... | ... | -0.868634 |
| 0.019254 | ... | ... | 1'4 | 0'0 | 1'4 | 17800 | 606'0 | 0'0 | 606'0 | ... | ... | -0.868045 |
| 0.017663 | ... | ... | 1'3 | 0'0 | 1'3 | 18000 | 626'0 | 0'0 | 626'0 | ... | ... | -0.867448 |
| 0.016102 | ... | ... | 1'2 | 0'0 | 1'2 | 18200 | 646'0 | 0'0 | 646'0 | ... | ... | -0.866844 |
| 0.014565 | ... | ... | 1'1 | 0'0 | 1'1 | 18400 | 666'0 | 0'0 | 666'0 | ... | ... | -0.866235 |
| 0.01432 | ... | ... | 1'1 | 0'0 | 1'1 | 18600 | 686'0 | 0'0 | 686'0 | ... | ... | -0.86562 |
| 0.012832 | ... | ... | 1'0 | 0'0 | 1'0 | 18800 | 706'0 | 0'0 | 706'0 | ... | ... | -0.865001 |
| 0.011353 | ... | ... | 0'7 | 0'0 | 0'7 | 19000 | 726'0 | 0'0 | 726'0 | ... | ... | -0.864378 |
| 0.011178 | ... | ... | 0'7 | 0'0 | 0'7 | 19200 | 746'0 | 0'0 | 746'0 | ... | ... | -0.863751 |
| 0.009727 | ... | ... | 0'6 | 0'0 | 0'6 | 19400 | 766'0 | 0'0 | 766'0 | ... | ... | -0.863121 |
| 0.009585 | ... | ... | 0'6 | 0'0 | 0'6 | 19600 | 786'0 | 0'0 | 786'0 | ... | ... | -0.862489 |
| 0.008152 | ... | ... | 0'5 | 0'0 | 0'5 | 19800 | 806'0 | 0'0 | 806'0 | ... | ... | -0.861854 |
| 0.008038 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 826'0 | 0'0 | 826'0 | ... | ... | -0.861217 |
| 0.006278 | ... | ... | 0'4 | 0'0 | 0'4 | 21000 | 926'0 | 0'0 | 926'0 | ... | ... | -0.858009 |
| 0.00316 | ... | ... | 0'2 | 0'0 | 0'2 | 23000 | 1126'0 | 0'0 | 1126'0 | ... | ... | -0.851543 |
| 0.001673 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1226'0 | 0'0 | 1226'0 | ... | ... | -0.848311 |
| 0.001602 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1326'0 | 0'0 | 1326'0 | ... | ... | -0.84509 |
| 0.00154 | ... | ... | 0'1 | 0'0 | 0'1 | 26000 | 1426'0 | 0'0 | 1426'0 | ... | ... | -0.841884 |
| 0.001486 | ... | ... | 0'1 | 0'0 | 0'1 | 27000 | 1526'0 | 0'0 | 1526'0 | ... | ... | -0.838696 |
| 0.001438 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1626'0 | 0'0 | 1626'0 | ... | ... | -0.835528 |
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.