Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.919176 | ... | ... | 604'0 | 0'0 | 604'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001343 |
| 0.917494 | ... | ... | 584'0 | 0'0 | 584'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001409 |
| 0.915808 | ... | ... | 564'0 | 0'0 | 564'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001479 |
| 0.914116 | ... | ... | 544'0 | 0'0 | 544'0 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002744 |
| 0.912412 | ... | ... | 524'0 | 0'0 | 524'0 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002882 |
| 0.910693 | ... | ... | 504'0 | 0'0 | 504'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003028 |
| 0.908953 | ... | ... | 484'0 | 0'0 | 484'0 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003184 |
| 0.907188 | ... | ... | 464'0 | 0'0 | 464'0 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004643 |
| 0.905392 | ... | ... | 444'0 | 0'0 | 444'0 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00489 |
| 0.903558 | ... | ... | 424'0 | 0'0 | 424'0 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005157 |
| 0.901677 | ... | ... | 404'0 | 0'0 | 404'0 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006835 |
| 0.899741 | ... | ... | 384'0 | 0'0 | 384'0 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007226 |
| 0.897739 | ... | ... | 364'0 | 0'0 | 364'0 | 7400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009104 |
| 0.895657 | ... | ... | 344'0 | 0'0 | 344'0 | 7600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01111 |
| 0.893479 | ... | ... | 324'0 | 0'0 | 324'0 | 7800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.013276 |
| 0.891185 | ... | ... | 304'0 | 0'0 | 304'0 | 8000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.015633 |
| 0.888749 | ... | ... | 284'0 | 0'0 | 284'0 | 8200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.019695 |
| 0.886141 | ... | ... | 264'0 | 0'0 | 264'0 | 8400 | 1'4 | 0'0 | 1'4 | ... | ... | -0.024079 |
| 0.884759 | ... | ... | 254'0 | 0'0 | 254'0 | 8500 | 1'5 | 0'0 | 1'5 | ... | ... | -0.02642 |
| 0.883317 | ... | ... | 244'0 | 0'0 | 244'0 | 8600 | 1'7 | 0'0 | 1'7 | ... | ... | -0.030323 |
| 0.881144 | ... | ... | 234'1 | 0'0 | 234'1 | 8700 | 2'1 | 0'0 | 2'1 | ... | ... | -0.034346 |
| 0.878841 | ... | ... | 224'2 | 0'0 | 224'2 | 8800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.038518 |
| 0.876392 | ... | ... | 214'3 | 0'0 | 214'3 | 8900 | 2'6 | 0'0 | 2'6 | ... | ... | -0.044236 |
| 0.872316 | ... | ... | 204'6 | 0'0 | 204'6 | 9000 | 3'1 | 0'0 | 3'1 | ... | ... | -0.050127 |
| 0.867965 | ... | ... | 195'1 | 0'0 | 195'1 | 9100 | 3'5 | 0'0 | 3'5 | ... | ... | -0.057535 |
| 0.862552 | ... | ... | 185'5 | 0'0 | 185'5 | 9200 | 4'1 | 0'0 | 4'1 | ... | ... | -0.06516 |
| 0.855256 | ... | ... | 176'3 | 0'0 | 176'3 | 9300 | 4'7 | 0'0 | 4'7 | ... | ... | -0.075484 |
| 0.846776 | ... | ... | 167'2 | 0'0 | 167'2 | 9400 | 5'6 | 0'0 | 5'6 | ... | ... | -0.08715 |
| 0.836351 | ... | ... | 158'3 | 0'0 | 158'3 | 9500 | 6'7 | 0'0 | 6'7 | ... | ... | -0.101168 |
| 0.824718 | ... | ... | 149'5 | 0'0 | 149'5 | 9600 | 8'1 | 0'0 | 8'1 | ... | ... | -0.116309 |
| 0.810518 | ... | ... | 141'2 | 0'0 | 141'2 | 9700 | 9'5 | 0'0 | 9'5 | ... | ... | -0.13346 |
| 0.794586 | ... | ... | 133'1 | 0'0 | 133'1 | 9800 | 11'3 | 0'0 | 11'3 | ... | ... | -0.152401 |
| 0.777041 | ... | ... | 125'2 | 0'0 | 125'2 | 9900 | 13'4 | 0'0 | 13'4 | ... | ... | -0.173668 |
| 0.757489 | ... | ... | 117'6 | 0'0 | 117'6 | 10000 | 15'6 | 0'0 | 15'6 | 15'6 | 15'6 | -0.195517 |
| 0.73669 | ... | ... | 110'4 | 0'0 | 110'4 | 10100 | 18'3 | 0'0 | 18'3 | ... | ... | -0.219185 |
| 0.714367 | ... | ... | 103'5 | 0'0 | 103'5 | 10200 | 21'2 | 0'0 | 21'2 | ... | ... | -0.243791 |
| 0.691172 | ... | ... | 97'0 | 0'0 | 97'0 | 10300 | 24'4 | 0'0 | 24'4 | ... | ... | -0.26963 |
| 0.667222 | ... | ... | 90'5 | 0'0 | 90'5 | 10400 | 28'0 | 0'0 | 28'0 | ... | ... | -0.296017 |
| 0.642401 | ... | ... | 84'5 | 0'0 | 84'5 | 10500 | 31'6 | 0'0 | 31'6 | ... | ... | -0.322848 |
| 0.617165 | ... | ... | 78'7 | 0'0 | 78'7 | 10600 | 37'0 | 1'2 | 35'6 | 37'0 | 37'0 | -0.352039 |
| 0.591618 | ... | ... | 73'3 | 0'0 | 73'3 | 10700 | 40'0 | 0'0 | 40'0 | ... | ... | -0.377451 |
| 0.565862 | ... | ... | 68'1 | 0'0 | 68'1 | 10800 | 44'5 | 0'0 | 44'5 | ... | ... | -0.405107 |
| 0.54 | ... | ... | 63'1 | 0'0 | 63'1 | 10900 | 49'3 | 0'0 | 49'3 | ... | ... | -0.432685 |
| 0.513592 | 57'1 | 57'1 | 58'4 | -1'3 | 57'1 | 11000 | 57'0 | 2'3 | 54'5 | 57'0 | 57'0 | -0.459098 |
| 0.487367 | 53'2 | 52'3 | 54'1 | -1'3 | 52'6 | 11100 | 60'0 | 0'0 | 60'0 | ... | ... | -0.487287 |
| 0.463284 | 50'0 | 50'0 | 50'0 | 0'0 | 50'0 | 11200 | 65'6 | 0'0 | 65'6 | ... | ... | -0.513921 |
| 0.438622 | ... | ... | 46'2 | 0'0 | 46'2 | 11300 | 71'6 | 0'0 | 71'6 | ... | ... | -0.539975 |
| 0.411325 | 42'0 | 40'6 | 42'6 | -1'4 | 41'2 | 11400 | 78'0 | 0'0 | 78'0 | ... | ... | -0.565341 |
| 0.3913 | ... | ... | 39'4 | 0'0 | 39'4 | 11500 | 84'4 | 0'0 | 84'4 | ... | ... | -0.58991 |
| 0.364393 | 35'7 | 35'0 | 36'4 | -1'4 | 35'0 | 11600 | 91'3 | 0'0 | 91'3 | ... | ... | -0.613163 |
| 0.347395 | ... | ... | 33'6 | 0'0 | 33'6 | 11700 | 98'3 | 0'0 | 98'3 | ... | ... | -0.635728 |
| 0.322385 | 30'0 | 30'0 | 31'1 | -1'1 | 30'0 | 11800 | 105'5 | 0'0 | 105'5 | ... | ... | -0.657134 |
| 0.303303 | 27'7 | 27'7 | 28'6 | -0'7 | 27'7 | 11900 | 113'0 | 0'0 | 113'0 | ... | ... | -0.677801 |
| 0.284544 | 26'6 | 25'6 | 26'5 | -0'7 | 25'6 | 12000 | 120'5 | 0'0 | 120'5 | ... | ... | -0.697143 |
| 0.27069 | ... | ... | 24'5 | 0'0 | 24'5 | 12100 | 128'4 | 0'0 | 128'4 | ... | ... | -0.715027 |
| 0.253802 | ... | ... | 22'6 | 0'0 | 22'6 | 12200 | 136'4 | 0'0 | 136'4 | ... | ... | -0.731998 |
| 0.237723 | ... | ... | 21'0 | 0'0 | 21'0 | 12300 | 144'5 | 0'0 | 144'5 | ... | ... | -0.748047 |
| 0.223162 | ... | ... | 19'4 | 0'0 | 19'4 | 12400 | 152'7 | 0'0 | 152'7 | ... | ... | -0.763155 |
| 0.202899 | 17'0 | 17'0 | 18'0 | -1'0 | 17'0 | 12500 | 161'2 | 0'0 | 161'2 | ... | ... | -0.7773 |
| 0.196071 | ... | ... | 16'6 | 0'0 | 16'6 | 12600 | 169'7 | 0'0 | 169'7 | ... | ... | -0.789628 |
| 0.183531 | ... | ... | 15'4 | 0'0 | 15'4 | 12700 | 178'4 | 0'0 | 178'4 | ... | ... | -0.801727 |
| 0.172745 | ... | ... | 14'4 | 0'0 | 14'4 | 12800 | 187'2 | 0'0 | 187'2 | ... | ... | -0.812774 |
| 0.161312 | ... | ... | 13'3 | 0'0 | 13'3 | 12900 | 196'1 | 0'0 | 196'1 | ... | ... | -0.822736 |
| 0.148205 | 12'0 | 11'6 | 12'4 | -0'4 | 12'0 | 13000 | 205'1 | 0'0 | 205'1 | ... | ... | -0.831585 |
| 0.143131 | ... | ... | 11'6 | 0'0 | 11'6 | 13100 | 214'2 | 0'0 | 214'2 | ... | ... | -0.839295 |
| 0.134725 | ... | ... | 11'0 | 0'0 | 11'0 | 13200 | 223'3 | 0'0 | 223'3 | ... | ... | -0.846811 |
| 0.126452 | ... | ... | 10'2 | 0'0 | 10'2 | 13300 | 232'5 | 0'0 | 232'5 | ... | ... | -0.853182 |
| 0.119231 | ... | ... | 9'5 | 0'0 | 9'5 | 13400 | 241'7 | 0'0 | 241'7 | ... | ... | -0.859383 |
| 0.11213 | ... | ... | 9'0 | 0'0 | 9'0 | 13500 | 251'2 | 0'0 | 251'2 | ... | ... | -0.864436 |
| 0.106107 | ... | ... | 8'4 | 0'0 | 8'4 | 13600 | 260'5 | 0'0 | 260'5 | ... | ... | -0.869339 |
| 0.095392 | ... | ... | 7'5 | 0'0 | 7'5 | 13800 | 279'5 | 0'0 | 279'5 | ... | ... | -0.876734 |
| 0.085055 | ... | ... | 6'6 | 0'0 | 6'6 | 14000 | 298'6 | 0'0 | 298'6 | ... | ... | -0.882654 |
| 0.077109 | ... | ... | 6'1 | 0'0 | 6'1 | 14200 | 318'1 | 0'0 | 318'1 | ... | ... | -0.886209 |
| 0.070522 | ... | ... | 5'5 | 0'0 | 5'5 | 14400 | 337'4 | 0'0 | 337'4 | ... | ... | -0.889468 |
| 0.064194 | ... | ... | 5'1 | 0'0 | 5'1 | 14600 | 357'1 | 0'0 | 357'1 | ... | ... | -0.890603 |
| 0.058076 | ... | ... | 4'5 | 0'0 | 4'5 | 14800 | 376'6 | 0'0 | 376'6 | ... | ... | -0.891601 |
| 0.053234 | ... | ... | 4'2 | 0'0 | 4'2 | 15000 | 396'3 | 0'0 | 396'3 | ... | ... | -0.892482 |
| 0.049664 | ... | ... | 4'0 | 0'0 | 4'0 | 15200 | 416'2 | 0'0 | 416'2 | ... | ... | -0.891573 |
| 0.04624 | ... | ... | 3'6 | 0'0 | 3'6 | 15400 | 436'1 | 0'0 | 436'1 | ... | ... | -0.890684 |
| 0.041823 | ... | ... | 3'3 | 0'0 | 3'3 | 15600 | 456'0 | 0'0 | 456'0 | ... | ... | -0.889811 |
| 0.038629 | ... | ... | 3'1 | 0'0 | 3'1 | 15800 | 476'0 | 0'0 | 476'0 | ... | ... | -0.888204 |
| 0.036659 | ... | ... | 3'0 | 0'0 | 3'0 | 16000 | 496'0 | 0'0 | 496'0 | ... | ... | -0.886663 |
| 0.033642 | ... | ... | 2'6 | 0'0 | 2'6 | 16200 | 516'0 | 0'0 | 516'0 | ... | ... | -0.88518 |
| 0.032957 | 2'6 | 2'6 | 2'5 | 0'1 | 2'6 | 16400 | 536'0 | 0'0 | 536'0 | ... | ... | -0.883747 |
| 0.025618 | ... | ... | 2'1 | 0'0 | 2'1 | 17000 | 596'0 | 0'0 | 596'0 | ... | ... | -0.879706 |
| 0.017995 | ... | ... | 1'4 | 0'0 | 1'4 | 18000 | 696'0 | 0'0 | 696'0 | ... | ... | -0.873605 |
| 0.013335 | ... | ... | 1'1 | 0'0 | 1'1 | 19000 | 796'0 | 0'0 | 796'0 | ... | ... | -0.868049 |
| 0.01023 | ... | ... | 0'7 | 0'0 | 0'7 | 20000 | 896'0 | 0'0 | 896'0 | ... | ... | -0.862868 |
| 0.002473 | ... | ... | 0'2 | 0'0 | 0'2 | 30000 | 1896'0 | 0'0 | 1896'0 | ... | ... | -0.820005 |
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.