Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.922546 | ... | ... | 589'6 | 0'0 | 589'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001386 |
| 0.920709 | ... | ... | 569'6 | 0'0 | 569'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001455 |
| 0.91885 | ... | ... | 549'6 | 0'0 | 549'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001529 |
| 0.916962 | ... | ... | 529'6 | 0'0 | 529'6 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002838 |
| 0.915041 | ... | ... | 509'6 | 0'0 | 509'6 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002984 |
| 0.913078 | ... | ... | 489'6 | 0'0 | 489'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003138 |
| 0.911069 | ... | ... | 469'6 | 0'0 | 469'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003304 |
| 0.909002 | ... | ... | 449'6 | 0'0 | 449'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003482 |
| 0.906869 | ... | ... | 429'6 | 0'0 | 429'6 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005087 |
| 0.904659 | ... | ... | 409'6 | 0'0 | 409'6 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005372 |
| 0.902358 | ... | ... | 389'6 | 0'0 | 389'6 | 7000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005682 |
| 0.89995 | ... | ... | 369'6 | 0'0 | 369'6 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00755 |
| 0.897417 | ... | ... | 349'6 | 0'0 | 349'6 | 7400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008012 |
| 0.894735 | ... | ... | 329'6 | 0'0 | 329'6 | 7600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010129 |
| 0.891878 | ... | ... | 309'6 | 0'0 | 309'6 | 7800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012411 |
| 0.88881 | ... | ... | 289'6 | 0'0 | 289'6 | 8000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01326 |
| 0.885486 | ... | ... | 269'6 | 0'0 | 269'6 | 8200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.015963 |
| 0.881852 | ... | ... | 249'6 | 0'0 | 249'6 | 8400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.020684 |
| 0.879895 | ... | ... | 239'6 | 0'0 | 239'6 | 8500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.023196 |
| 0.877832 | ... | ... | 229'6 | 0'0 | 229'6 | 8600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.027496 |
| 0.874995 | ... | ... | 219'7 | 0'0 | 219'7 | 8700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.03191 |
| 0.871973 | ... | ... | 210'0 | 0'0 | 210'0 | 8800 | 2'0 | 0'0 | 2'0 | ... | ... | -0.036478 |
| 0.868048 | ... | ... | 200'2 | 0'0 | 200'2 | 8900 | 2'3 | 0'0 | 2'3 | ... | ... | -0.042789 |
| 0.863846 | ... | ... | 190'4 | 0'0 | 190'4 | 9000 | 2'6 | 0'0 | 2'6 | ... | ... | -0.049285 |
| 0.857882 | ... | ... | 181'0 | 0'0 | 181'0 | 9100 | 3'2 | 0'0 | 3'2 | ... | ... | -0.057483 |
| 0.851508 | ... | ... | 171'4 | 0'0 | 171'4 | 9200 | 3'7 | 0'0 | 3'7 | ... | ... | -0.067315 |
| 0.843211 | ... | ... | 162'2 | 0'0 | 162'2 | 9300 | 4'5 | 0'1 | 4'4 | 4'5 | 4'5 | -0.078713 |
| 0.833657 | ... | ... | 153'1 | 0'0 | 153'1 | 9400 | 5'4 | 0'1 | 5'3 | 5'4 | 5'4 | -0.091623 |
| 0.822096 | ... | ... | 144'2 | 0'0 | 144'2 | 9500 | 6'4 | 0'0 | 6'4 | ... | ... | -0.106004 |
| 0.808547 | ... | ... | 135'5 | 0'0 | 135'5 | 9600 | 8'4 | 0'6 | 7'6 | 8'4 | 8'4 | -0.129143 |
| 0.793705 | ... | ... | 127'1 | 0'0 | 127'1 | 9700 | 9'2 | 0'0 | 9'2 | ... | ... | -0.142105 |
| 0.775744 | ... | ... | 119'1 | 0'0 | 119'1 | 9800 | 11'1 | 0'0 | 11'1 | ... | ... | -0.164235 |
| 0.756672 | ... | ... | 111'2 | 0'0 | 111'2 | 9900 | 13'1 | 0'0 | 13'1 | ... | ... | -0.187233 |
| 0.734981 | ... | ... | 103'7 | 0'0 | 103'7 | 10000 | 17'0 | 1'3 | 15'5 | 17'0 | 17'0 | -0.220537 |
| 0.711568 | ... | ... | 96'7 | 0'0 | 96'7 | 10100 | 18'4 | 0'0 | 18'4 | ... | ... | -0.241059 |
| 0.687102 | ... | ... | 90'1 | 0'0 | 90'1 | 10200 | 21'5 | 0'0 | 21'5 | ... | ... | -0.269662 |
| 0.661113 | ... | ... | 83'7 | 0'0 | 83'7 | 10300 | 25'2 | 0'0 | 25'2 | ... | ... | -0.299793 |
| 0.634333 | ... | ... | 78'0 | 0'0 | 78'0 | 10400 | 29'1 | 0'0 | 29'1 | ... | ... | -0.33021 |
| 0.607222 | ... | ... | 72'3 | 0'0 | 72'3 | 10500 | 33'3 | 0'0 | 33'3 | ... | ... | -0.361068 |
| 0.579782 | ... | ... | 67'1 | 0'0 | 67'1 | 10600 | 37'7 | 0'0 | 37'7 | ... | ... | -0.391915 |
| 0.552331 | ... | ... | 62'1 | 0'0 | 62'1 | 10700 | 42'6 | 0'0 | 42'6 | ... | ... | -0.422741 |
| 0.524963 | ... | ... | 57'3 | 0'0 | 57'3 | 10800 | 47'7 | 0'0 | 47'7 | ... | ... | -0.453268 |
| 0.497866 | ... | ... | 53'0 | 0'0 | 53'0 | 10900 | 53'2 | 0'0 | 53'2 | ... | ... | -0.483423 |
| 0.471166 | ... | ... | 48'7 | 0'0 | 48'7 | 11000 | 62'3 | 3'3 | 59'0 | 62'3 | 62'3 | -0.508399 |
| 0.444964 | ... | ... | 45'0 | 0'0 | 45'0 | 11100 | 64'7 | 0'0 | 64'7 | ... | ... | -0.542046 |
| 0.419632 | ... | ... | 41'4 | 0'0 | 41'4 | 11200 | 71'2 | 0'0 | 71'2 | ... | ... | -0.569865 |
| 0.395123 | ... | ... | 38'2 | 0'0 | 38'2 | 11300 | 77'6 | 0'0 | 77'6 | ... | ... | -0.597051 |
| 0.371546 | ... | ... | 35'2 | 0'0 | 35'2 | 11400 | 84'5 | 0'0 | 84'5 | ... | ... | -0.622789 |
| 0.349016 | ... | ... | 32'4 | 0'0 | 32'4 | 11500 | 91'5 | 0'0 | 91'5 | ... | ... | -0.647792 |
| 0.32765 | ... | ... | 30'0 | 0'0 | 30'0 | 11600 | 99'0 | 0'0 | 99'0 | ... | ... | -0.670969 |
| 0.30705 | ... | ... | 27'5 | 0'0 | 27'5 | 11700 | 106'4 | 0'0 | 106'4 | ... | ... | -0.693266 |
| 0.287766 | ... | ... | 25'4 | 0'0 | 25'4 | 11800 | 114'1 | 0'0 | 114'1 | ... | ... | -0.71471 |
| 0.269319 | ... | ... | 23'4 | 0'0 | 23'4 | 11900 | 122'1 | 0'0 | 122'1 | ... | ... | -0.733835 |
| 0.244398 | 21'7 | 20'2 | 21'6 | -1'4 | 20'2 | 12000 | 130'1 | 0'0 | 130'1 | ... | ... | -0.752698 |
| 0.236323 | ... | ... | 20'1 | 0'0 | 20'1 | 12100 | 138'3 | 0'0 | 138'3 | ... | ... | -0.769766 |
| 0.221231 | ... | ... | 18'5 | 0'0 | 18'5 | 12200 | 146'6 | 0'0 | 146'6 | ... | ... | -0.785762 |
| 0.207849 | ... | ... | 17'3 | 0'0 | 17'3 | 12300 | 155'2 | 0'0 | 155'2 | ... | ... | -0.800662 |
| 0.194732 | ... | ... | 16'1 | 0'0 | 16'1 | 12400 | 163'7 | 0'0 | 163'7 | ... | ... | -0.814433 |
| 0.182621 | ... | ... | 15'0 | 0'0 | 15'0 | 12500 | 172'6 | 0'0 | 172'6 | ... | ... | -0.826028 |
| 0.171544 | ... | ... | 14'0 | 0'0 | 14'0 | 12600 | 181'4 | 0'0 | 181'4 | ... | ... | -0.838438 |
| 0.160666 | ... | ... | 13'0 | 0'0 | 13'0 | 12700 | 190'4 | 0'0 | 190'4 | ... | ... | -0.848588 |
| 0.151711 | ... | ... | 12'2 | 0'0 | 12'2 | 12800 | 199'5 | 0'0 | 199'5 | ... | ... | -0.857451 |
| 0.142058 | ... | ... | 11'3 | 0'0 | 11'3 | 12900 | 208'6 | 0'0 | 208'6 | ... | ... | -0.866126 |
| 0.134387 | ... | ... | 10'6 | 0'0 | 10'6 | 13000 | 217'7 | 0'0 | 217'7 | ... | ... | -0.874658 |
| 0.125947 | ... | ... | 10'0 | 0'0 | 10'0 | 13100 | 227'1 | 0'0 | 227'1 | ... | ... | -0.881888 |
| 0.119549 | ... | ... | 9'4 | 0'0 | 9'4 | 13200 | 236'4 | 0'0 | 236'4 | ... | ... | -0.887776 |
| 0.11233 | ... | ... | 8'7 | 0'0 | 8'7 | 13300 | 245'7 | 0'0 | 245'7 | ... | ... | -0.893521 |
| 0.106209 | ... | ... | 8'3 | 0'0 | 8'3 | 13400 | 255'3 | 0'0 | 255'3 | ... | ... | -0.897903 |
| 0.101214 | ... | ... | 8'0 | 0'0 | 8'0 | 13500 | 264'6 | 0'0 | 264'6 | ... | ... | -0.903406 |
| 0.095324 | ... | ... | 7'4 | 0'0 | 7'4 | 13600 | 274'3 | 0'0 | 274'3 | ... | ... | -0.906294 |
| 0.085877 | ... | ... | 6'6 | 0'0 | 6'6 | 13800 | 293'4 | 0'0 | 293'4 | ... | ... | -0.913012 |
| 0.077833 | ... | ... | 6'1 | 0'0 | 6'1 | 14000 | 312'6 | 0'0 | 312'6 | ... | ... | -0.918114 |
| 0.070087 | ... | ... | 5'4 | 0'0 | 5'4 | 14200 | 332'1 | 0'0 | 332'1 | ... | ... | -0.921668 |
| 0.063673 | ... | ... | 5'0 | 0'0 | 5'0 | 14400 | 351'5 | 0'0 | 351'5 | ... | ... | -0.923762 |
| 0.05747 | ... | ... | 4'4 | 0'0 | 4'4 | 14600 | 371'2 | 0'0 | 371'2 | ... | ... | -0.924505 |
| 0.052566 | ... | ... | 4'1 | 0'0 | 4'1 | 14800 | 390'7 | 0'0 | 390'7 | ... | ... | -0.925162 |
| 0.047821 | ... | ... | 3'6 | 0'0 | 3'6 | 15000 | 410'5 | 0'0 | 410'5 | ... | ... | -0.924646 |
| 0.043205 | ... | ... | 3'3 | 0'0 | 3'3 | 15200 | 430'3 | 0'0 | 430'3 | ... | ... | -0.924137 |
| 0.03986 | ... | ... | 3'1 | 0'0 | 3'1 | 15400 | 450'3 | 0'0 | 450'3 | ... | ... | -0.921629 |
| 0.03662 | ... | ... | 2'7 | 0'0 | 2'7 | 15600 | 470'2 | 0'0 | 470'2 | ... | ... | -0.920245 |
| 0.033468 | ... | ... | 2'5 | 0'0 | 2'5 | 15800 | 490'2 | 0'0 | 490'2 | ... | ... | -0.918019 |
| 0.029176 | 2'2 | 2'2 | 2'3 | -0'1 | 2'2 | 16000 | 510'2 | 0'0 | 510'2 | ... | ... | -0.915927 |
| 0.028568 | ... | ... | 2'2 | 0'0 | 2'2 | 16200 | 530'2 | 0'0 | 530'2 | ... | ... | -0.913952 |
| 0.026812 | ... | ... | 2'1 | 0'0 | 2'1 | 16400 | 550'2 | 0'0 | 550'2 | ... | ... | -0.912079 |
| 0.020627 | ... | ... | 1'5 | 0'0 | 1'5 | 17000 | 610'2 | 0'0 | 610'2 | ... | ... | -0.906959 |
| 0.01423 | ... | ... | 1'1 | 0'0 | 1'1 | 18000 | 710'2 | 0'0 | 710'2 | ... | ... | -0.899627 |
| 0.010836 | ... | ... | 0'7 | 0'0 | 0'7 | 19000 | 810'2 | 0'0 | 810'2 | ... | ... | -0.893286 |
| 0.007745 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 910'2 | 0'0 | 910'2 | ... | ... | -0.8876 |
| 0.001366 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1910'2 | 0'0 | 1910'2 | ... | ... | -0.8448 |
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.