Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.887671 | ... | ... | 495'2 | 0'0 | 495'2 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003016 |
| 0.884801 | ... | ... | 475'2 | 0'0 | 475'2 | 5400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004407 |
| 0.881866 | ... | ... | 455'2 | 0'0 | 455'2 | 5600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004653 |
| 0.878852 | ... | ... | 435'2 | 0'0 | 435'2 | 5800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006173 |
| 0.875746 | ... | ... | 415'2 | 0'0 | 415'2 | 6000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006529 |
| 0.872531 | ... | ... | 395'2 | 0'0 | 395'2 | 6200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008228 |
| 0.869186 | ... | ... | 375'2 | 0'0 | 375'2 | 6400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011294 |
| 0.865689 | ... | ... | 355'2 | 0'0 | 355'2 | 6600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.014488 |
| 0.862011 | ... | ... | 335'2 | 0'0 | 335'2 | 6800 | 1'3 | 0'0 | 1'3 | ... | ... | -0.017872 |
| 0.858119 | ... | ... | 315'2 | 0'0 | 315'2 | 7000 | 1'5 | 0'0 | 1'5 | ... | ... | -0.021503 |
| 0.85397 | ... | ... | 295'2 | 0'0 | 295'2 | 7200 | 2'1 | 0'0 | 2'1 | ... | ... | -0.027798 |
| 0.849512 | ... | ... | 275'2 | 0'0 | 275'2 | 7400 | 2'5 | 0'0 | 2'5 | ... | ... | -0.034449 |
| 0.8435 | ... | ... | 255'5 | 0'0 | 255'5 | 7600 | 3'4 | 0'0 | 3'4 | ... | ... | -0.044867 |
| 0.835626 | ... | ... | 236'3 | 0'0 | 236'3 | 7800 | 4'4 | 0'0 | 4'4 | ... | ... | -0.056805 |
| 0.82517 | ... | ... | 217'5 | 0'0 | 217'5 | 8000 | 6'5 | 0'5 | 6'0 | 6'5 | 6'5 | -0.077761 |
| 0.810998 | ... | ... | 199'5 | 0'0 | 199'5 | 8200 | 8'1 | 0'0 | 8'1 | ... | ... | -0.094622 |
| 0.792943 | ... | ... | 182'3 | 0'0 | 182'3 | 8400 | 10'6 | 0'0 | 10'6 | ... | ... | -0.119555 |
| 0.771018 | ... | ... | 165'7 | 0'0 | 165'7 | 8600 | 14'0 | 0'0 | 14'0 | ... | ... | -0.148455 |
| 0.745039 | ... | ... | 150'2 | 0'0 | 150'2 | 8800 | 18'1 | 0'0 | 18'1 | ... | ... | -0.181998 |
| 0.715384 | ... | ... | 135'4 | 0'0 | 135'4 | 9000 | 23'0 | 0'0 | 23'0 | ... | ... | -0.218875 |
| 0.682511 | ... | ... | 121'5 | 0'0 | 121'5 | 9200 | 30'1 | 1'3 | 28'6 | 30'1 | 30'1 | -0.262575 |
| 0.646765 | ... | ... | 108'6 | 0'0 | 108'6 | 9400 | 38'4 | 3'1 | 35'3 | 38'4 | 38'4 | -0.307244 |
| 0.608949 | ... | ... | 96'6 | 0'0 | 96'6 | 9600 | 46'5 | 3'5 | 43'0 | 46'5 | 46'5 | -0.350178 |
| 0.569574 | ... | ... | 85'6 | 0'0 | 85'6 | 9800 | 51'4 | 0'0 | 51'4 | ... | ... | -0.392086 |
| 0.52718 | 69'2 | 69'2 | 75'6 | -6'4 | 69'2 | 10000 | 66'3 | 5'4 | 60'7 | 66'3 | 61'3 | -0.436777 |
| 0.489024 | ... | ... | 66'5 | 0'0 | 66'5 | 10200 | 77'1 | 5'6 | 71'3 | 77'1 | 77'1 | -0.479102 |
| 0.441253 | 53'2 | 53'2 | 58'4 | -5'2 | 53'2 | 10400 | 86'0 | 3'3 | 82'5 | 86'5 | 86'0 | -0.524672 |
| 0.405511 | 48'6 | 48'6 | 51'2 | -2'4 | 48'6 | 10600 | 94'6 | 0'0 | 94'6 | ... | ... | -0.574645 |
| 0.363554 | 42'1 | 40'4 | 44'5 | -3'5 | 41'0 | 10800 | 107'6 | 0'0 | 107'6 | ... | ... | -0.616925 |
| 0.327835 | 38'7 | 35'6 | 38'7 | -3'1 | 35'6 | 11000 | 125'7 | 4'3 | 121'4 | 125'7 | 125'7 | -0.641115 |
| 0.30468 | ... | ... | 33'7 | 0'0 | 33'7 | 11200 | 136'0 | 0'0 | 136'0 | ... | ... | -0.694235 |
| 0.260964 | 27'6 | 26'3 | 29'4 | -3'1 | 26'3 | 11400 | 151'1 | 0'0 | 151'1 | ... | ... | -0.728757 |
| 0.245586 | ... | ... | 25'5 | 0'0 | 25'5 | 11600 | 167'0 | 0'0 | 167'0 | ... | ... | -0.759362 |
| 0.219539 | ... | ... | 22'2 | 0'0 | 22'2 | 11800 | 183'2 | 0'0 | 183'2 | ... | ... | -0.787738 |
| 0.186572 | 20'3 | 17'5 | 19'4 | -1'7 | 17'5 | 12000 | 200'0 | 0'0 | 200'0 | ... | ... | -0.812891 |
| 0.178523 | 17'4 | 17'4 | 17'0 | 0'4 | 17'4 | 12200 | 217'2 | 0'0 | 217'2 | ... | ... | -0.834416 |
| 0.156982 | ... | ... | 14'7 | 0'0 | 14'7 | 12400 | 234'7 | 0'0 | 234'7 | ... | ... | -0.8529 |
| 0.139999 | ... | ... | 13'0 | 0'0 | 13'0 | 12600 | 252'7 | 0'0 | 252'7 | ... | ... | -0.868082 |
| 0.125656 | ... | ... | 11'4 | 0'0 | 11'4 | 12800 | 271'1 | 0'0 | 271'1 | ... | ... | -0.88083 |
| 0.112393 | ... | ... | 10'1 | 0'0 | 10'1 | 13000 | 289'6 | 0'0 | 289'6 | ... | ... | -0.889869 |
| 0.101088 | ... | ... | 9'0 | 0'0 | 9'0 | 13200 | 308'4 | 0'0 | 308'4 | ... | ... | -0.897415 |
| 0.090895 | ... | ... | 8'0 | 0'0 | 8'0 | 13400 | 327'4 | 0'0 | 327'4 | ... | ... | -0.902304 |
| 0.081815 | ... | ... | 7'1 | 0'0 | 7'1 | 13600 | 346'5 | 0'0 | 346'5 | ... | ... | -0.905755 |
| 0.073857 | ... | ... | 6'3 | 0'0 | 6'3 | 13800 | 366'0 | 0'0 | 366'0 | ... | ... | -0.906705 |
| 0.066029 | ... | ... | 5'5 | 0'0 | 5'5 | 14000 | 385'4 | 0'0 | 385'4 | ... | ... | -0.906459 |
| 0.060349 | ... | ... | 5'1 | 0'0 | 5'1 | 14200 | 405'1 | 0'0 | 405'1 | ... | ... | -0.905153 |
| 0.054797 | ... | ... | 4'5 | 0'0 | 4'5 | 14400 | 424'7 | 0'0 | 424'7 | ... | ... | -0.902922 |
| 0.049341 | ... | ... | 4'1 | 0'0 | 4'1 | 14600 | 444'6 | 0'0 | 444'6 | ... | ... | -0.899902 |
| 0.045041 | ... | ... | 3'6 | 0'0 | 3'6 | 14800 | 464'6 | 0'0 | 464'6 | ... | ... | -0.896216 |
| 0.040819 | ... | ... | 3'3 | 0'0 | 3'3 | 15000 | 484'6 | 0'0 | 484'6 | ... | ... | -0.892799 |
| 0.037776 | ... | ... | 3'1 | 0'0 | 3'1 | 15200 | 504'6 | 0'0 | 504'6 | ... | ... | -0.889609 |
| 0.034805 | ... | ... | 2'7 | 0'0 | 2'7 | 15400 | 524'6 | 0'0 | 524'6 | ... | ... | -0.886614 |
| 0.031893 | ... | ... | 2'5 | 0'0 | 2'5 | 15600 | 544'6 | 0'0 | 544'6 | ... | ... | -0.883788 |
| 0.029028 | ... | ... | 2'3 | 0'0 | 2'3 | 15800 | 564'6 | 0'0 | 564'6 | ... | ... | -0.881109 |
| 0.026196 | ... | ... | 2'1 | 0'0 | 2'1 | 16000 | 584'6 | 0'0 | 584'6 | ... | ... | -0.878558 |
| 0.024573 | ... | ... | 2'0 | 0'0 | 2'0 | 16200 | 604'6 | 0'0 | 604'6 | ... | ... | -0.876122 |
| 0.022989 | ... | ... | 1'7 | 0'0 | 1'7 | 16400 | 624'6 | 0'0 | 624'6 | ... | ... | -0.873786 |
| 0.02144 | ... | ... | 1'6 | 0'0 | 1'6 | 16600 | 644'6 | 0'0 | 644'6 | ... | ... | -0.871541 |
| 0.01992 | ... | ... | 1'5 | 0'0 | 1'5 | 16800 | 664'6 | 0'0 | 664'6 | ... | ... | -0.869378 |
| 0.018427 | ... | ... | 1'4 | 0'0 | 1'4 | 17000 | 684'6 | 0'0 | 684'6 | ... | ... | -0.867288 |
| 0.016954 | ... | ... | 1'3 | 0'0 | 1'3 | 17200 | 704'6 | 0'0 | 704'6 | ... | ... | -0.865264 |
| 0.015497 | ... | ... | 1'2 | 0'0 | 1'2 | 17400 | 724'6 | 0'0 | 724'6 | ... | ... | -0.863301 |
| 0.015278 | ... | ... | 1'2 | 0'0 | 1'2 | 17600 | 744'6 | 0'0 | 744'6 | ... | ... | -0.861393 |
| 0.013859 | ... | ... | 1'1 | 0'0 | 1'1 | 17800 | 764'6 | 0'0 | 764'6 | ... | ... | -0.859535 |
| 0.012447 | ... | ... | 1'0 | 0'0 | 1'0 | 18000 | 784'6 | 0'0 | 784'6 | ... | ... | -0.857724 |
| 0.012284 | ... | ... | 1'0 | 0'0 | 1'0 | 18200 | 804'6 | 0'0 | 804'6 | ... | ... | -0.855956 |
| 0.010894 | ... | ... | 0'7 | 0'0 | 0'7 | 18400 | 824'6 | 0'0 | 824'6 | ... | ... | -0.854228 |
| 0.010758 | ... | ... | 0'7 | 0'0 | 0'7 | 18600 | 844'6 | 0'0 | 844'6 | ... | ... | -0.852536 |
| 0.009382 | ... | ... | 0'6 | 0'0 | 0'6 | 18800 | 864'6 | 0'0 | 864'6 | ... | ... | -0.850879 |
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.