Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.906546 | ... | ... | 575'2 | 0'0 | 575'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001414 |
| 0.904694 | ... | ... | 555'2 | 0'0 | 555'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001486 |
| 0.902847 | ... | ... | 535'2 | 0'0 | 535'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001561 |
| 0.900999 | ... | ... | 515'2 | 0'0 | 515'2 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0029 |
| 0.899147 | ... | ... | 495'2 | 0'0 | 495'2 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00305 |
| 0.897287 | ... | ... | 475'2 | 0'0 | 475'2 | 6000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004449 |
| 0.895415 | ... | ... | 455'2 | 0'0 | 455'2 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004687 |
| 0.893524 | ... | ... | 435'2 | 0'0 | 435'2 | 6400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006205 |
| 0.891611 | ... | ... | 415'2 | 0'0 | 415'2 | 6600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007796 |
| 0.889667 | ... | ... | 395'2 | 0'0 | 395'2 | 6800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008237 |
| 0.887685 | ... | ... | 375'2 | 0'0 | 375'2 | 7000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010032 |
| 0.885656 | ... | ... | 355'2 | 0'0 | 355'2 | 7200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011958 |
| 0.883569 | ... | ... | 335'2 | 0'0 | 335'2 | 7400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.015334 |
| 0.88141 | ... | ... | 315'2 | 0'0 | 315'2 | 7600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.018914 |
| 0.879161 | ... | ... | 295'2 | 0'0 | 295'2 | 7800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.022758 |
| 0.876802 | ... | ... | 275'2 | 0'0 | 275'2 | 8000 | 2'1 | 0'0 | 2'1 | ... | ... | -0.029428 |
| 0.874304 | ... | ... | 255'2 | 0'0 | 255'2 | 8200 | 2'5 | 0'0 | 2'5 | ... | ... | -0.036488 |
| 0.869792 | ... | ... | 235'5 | 0'0 | 235'5 | 8400 | 3'3 | 0'0 | 3'3 | ... | ... | -0.046418 |
| 0.867026 | ... | ... | 225'7 | 0'0 | 225'7 | 8500 | 3'7 | 0'0 | 3'7 | ... | ... | -0.052726 |
| 0.862804 | ... | ... | 216'3 | 0'0 | 216'3 | 8600 | 4'4 | 0'0 | 4'4 | ... | ... | -0.060258 |
| 0.858324 | ... | ... | 206'7 | 0'0 | 206'7 | 8700 | 5'1 | 0'0 | 5'1 | ... | ... | -0.06793 |
| 0.85225 | ... | ... | 197'5 | 0'0 | 197'5 | 8800 | 5'7 | 0'0 | 5'7 | ... | ... | -0.076796 |
| 0.845183 | ... | ... | 188'4 | 0'0 | 188'4 | 8900 | 6'7 | 0'0 | 6'7 | ... | ... | -0.087751 |
| 0.837091 | ... | ... | 179'4 | 0'0 | 179'4 | 9000 | 7'7 | 0'0 | 7'7 | ... | ... | -0.098822 |
| 0.827323 | ... | ... | 170'6 | 0'0 | 170'6 | 9100 | 9'0 | 0'0 | 9'0 | ... | ... | -0.110956 |
| 0.815918 | ... | ... | 162'2 | 0'0 | 162'2 | 9200 | 10'3 | 0'0 | 10'3 | ... | ... | -0.124919 |
| 0.80352 | ... | ... | 153'7 | 0'0 | 153'7 | 9300 | 12'0 | 0'0 | 12'0 | ... | ... | -0.140528 |
| 0.789583 | ... | ... | 145'6 | 0'0 | 145'6 | 9400 | 13'6 | 0'0 | 13'6 | ... | ... | -0.156928 |
| 0.774201 | ... | ... | 137'7 | 0'0 | 137'7 | 9500 | 15'6 | 0'0 | 15'6 | ... | ... | -0.174739 |
| 0.757482 | ... | ... | 130'2 | 0'0 | 130'2 | 9600 | 17'7 | 0'0 | 17'7 | ... | ... | -0.19324 |
| 0.739541 | ... | ... | 122'7 | 0'0 | 122'7 | 9700 | 20'3 | 0'0 | 20'3 | ... | ... | -0.213465 |
| 0.72011 | ... | ... | 115'7 | 0'0 | 115'7 | 9800 | 23'1 | 0'0 | 23'1 | ... | ... | -0.234648 |
| 0.700116 | ... | ... | 109'0 | 0'0 | 109'0 | 9900 | 26'1 | 0'0 | 26'1 | ... | ... | -0.256659 |
| 0.678958 | ... | ... | 102'4 | 0'0 | 102'4 | 10000 | 29'3 | 0'0 | 29'3 | ... | ... | -0.279373 |
| 0.657132 | ... | ... | 96'2 | 0'0 | 96'2 | 10100 | 32'7 | 0'0 | 32'7 | ... | ... | -0.302672 |
| 0.634748 | ... | ... | 90'2 | 0'0 | 90'2 | 10200 | 36'5 | 0'0 | 36'5 | ... | ... | -0.326445 |
| 0.611771 | ... | ... | 84'5 | 0'0 | 84'5 | 10300 | 40'5 | 0'0 | 40'5 | ... | ... | -0.350582 |
| 0.58864 | ... | ... | 79'1 | 0'0 | 79'1 | 10400 | 44'7 | 0'0 | 44'7 | ... | ... | -0.374979 |
| 0.565269 | ... | ... | 73'7 | 0'0 | 73'7 | 10500 | 49'3 | 0'0 | 49'3 | ... | ... | -0.399532 |
| 0.541762 | ... | ... | 69'0 | 0'0 | 69'0 | 10600 | 54'1 | 0'0 | 54'1 | ... | ... | -0.424139 |
| 0.518267 | ... | ... | 64'2 | 0'0 | 64'2 | 10700 | 59'1 | 0'0 | 59'1 | ... | ... | -0.448698 |
| 0.494844 | ... | ... | 59'6 | 0'0 | 59'6 | 10800 | 64'3 | 0'0 | 64'3 | ... | ... | -0.473104 |
| 0.471596 | ... | ... | 55'4 | 0'0 | 55'4 | 10900 | 69'6 | 0'0 | 69'6 | ... | ... | -0.497399 |
| 0.448446 | ... | ... | 51'3 | 0'0 | 51'3 | 11000 | 75'4 | 0'0 | 75'4 | ... | ... | -0.521232 |
| 0.425828 | ... | ... | 47'5 | 0'0 | 47'5 | 11100 | 81'3 | 0'0 | 81'3 | ... | ... | -0.544835 |
| 0.403439 | ... | ... | 44'0 | 0'0 | 44'0 | 11200 | 87'4 | 0'0 | 87'4 | ... | ... | -0.567945 |
| 0.381899 | ... | ... | 40'6 | 0'0 | 40'6 | 11300 | 94'0 | 0'0 | 94'0 | ... | ... | -0.590105 |
| 0.361094 | ... | ... | 37'6 | 0'0 | 37'6 | 11400 | 100'6 | 0'0 | 100'6 | ... | ... | -0.611442 |
| 0.341142 | ... | ... | 35'0 | 0'0 | 35'0 | 11500 | 107'6 | 0'0 | 107'6 | ... | ... | -0.631834 |
| 0.322602 | ... | ... | 32'5 | 0'0 | 32'5 | 11600 | 115'0 | 0'0 | 115'0 | ... | ... | -0.651162 |
| 0.304746 | ... | ... | 30'3 | 0'0 | 30'3 | 11700 | 122'5 | 0'0 | 122'5 | ... | ... | -0.668797 |
| 0.28809 | ... | ... | 28'3 | 0'0 | 28'3 | 11800 | 130'3 | 0'0 | 130'3 | ... | ... | -0.685603 |
| 0.272201 | ... | ... | 26'4 | 0'0 | 26'4 | 11900 | 138'2 | 0'0 | 138'2 | ... | ... | -0.701575 |
| 0.256518 | ... | ... | 24'5 | 0'0 | 24'5 | 12000 | 146'2 | 0'0 | 146'2 | ... | ... | -0.716702 |
| 0.241566 | ... | ... | 22'7 | 0'0 | 22'7 | 12100 | 154'2 | 0'0 | 154'2 | ... | ... | -0.731608 |
| 0.22673 | ... | ... | 21'1 | 0'0 | 21'1 | 12200 | 162'2 | 0'0 | 162'2 | ... | ... | -0.746371 |
| 0.212612 | ... | ... | 19'4 | 0'0 | 19'4 | 12300 | 170'3 | 0'0 | 170'3 | ... | ... | -0.760358 |
| 0.199245 | ... | ... | 18'0 | 0'0 | 18'0 | 12400 | 178'6 | 0'0 | 178'6 | ... | ... | -0.772795 |
| 0.186664 | ... | ... | 16'5 | 0'0 | 16'5 | 12500 | 187'2 | 0'0 | 187'2 | ... | ... | -0.784327 |
| 0.175676 | ... | ... | 15'4 | 0'0 | 15'4 | 12600 | 195'7 | 0'0 | 195'7 | ... | ... | -0.794923 |
| 0.165603 | ... | ... | 14'4 | 0'0 | 14'4 | 12700 | 204'6 | 0'0 | 204'6 | ... | ... | -0.803742 |
| 0.156476 | ... | ... | 13'5 | 0'0 | 13'5 | 12800 | 213'6 | 0'0 | 213'6 | ... | ... | -0.811534 |
| 0.147494 | ... | ... | 12'6 | 0'0 | 12'6 | 12900 | 222'7 | 0'0 | 222'7 | ... | ... | -0.818288 |
| 0.14033 | ... | ... | 12'1 | 0'0 | 12'1 | 13000 | 232'0 | 0'0 | 232'0 | ... | ... | -0.824839 |
| 0.126459 | ... | ... | 10'7 | 0'0 | 10'7 | 13200 | 250'5 | 0'0 | 250'5 | ... | ... | -0.834855 |
| 0.11397 | ... | ... | 9'6 | 0'0 | 9'6 | 13400 | 269'3 | 0'0 | 269'3 | ... | ... | -0.843358 |
| 0.101869 | ... | ... | 8'5 | 0'0 | 8'5 | 13600 | 288'2 | 0'0 | 288'2 | ... | ... | -0.850453 |
| 0.091967 | ... | ... | 7'6 | 0'0 | 7'6 | 13800 | 307'2 | 0'0 | 307'2 | ... | ... | -0.85623 |
| 0.082344 | ... | ... | 6'7 | 0'0 | 6'7 | 14000 | 326'4 | 0'0 | 326'4 | ... | ... | -0.859941 |
| 0.073933 | ... | ... | 6'1 | 0'0 | 6'1 | 14200 | 345'7 | 0'0 | 345'7 | ... | ... | -0.862533 |
| 0.067776 | ... | ... | 5'5 | 0'0 | 5'5 | 14400 | 365'3 | 0'0 | 365'3 | ... | ... | -0.8641 |
| 0.060774 | ... | ... | 5'0 | 0'0 | 5'0 | 14600 | 385'0 | 0'0 | 385'0 | ... | ... | -0.864732 |
| 0.05604 | ... | ... | 4'5 | 0'0 | 4'5 | 14800 | 404'7 | 0'0 | 404'7 | ... | ... | -0.863783 |
| 0.051462 | ... | ... | 4'2 | 0'0 | 4'2 | 15000 | 424'6 | 0'0 | 424'6 | ... | ... | -0.86284 |
| 0.048097 | ... | ... | 4'0 | 0'0 | 4'0 | 15200 | 444'6 | 0'0 | 444'6 | ... | ... | -0.861221 |
| 0.043767 | ... | ... | 3'5 | 0'0 | 3'5 | 15400 | 464'6 | 0'0 | 464'6 | ... | ... | -0.859656 |
| 0.040626 | ... | ... | 3'3 | 0'0 | 3'3 | 15600 | 484'6 | 0'0 | 484'6 | ... | ... | -0.858138 |
| 0.038676 | ... | ... | 3'2 | 0'0 | 3'2 | 15800 | 504'6 | 0'0 | 504'6 | ... | ... | -0.856662 |
| 0.03571 | ... | ... | 3'0 | 0'0 | 3'0 | 16000 | 524'6 | 0'0 | 524'6 | ... | ... | -0.855222 |
| 0.033915 | ... | ... | 2'7 | 0'0 | 2'7 | 16200 | 544'6 | 0'0 | 544'6 | ... | ... | -0.853817 |
| 0.032184 | ... | ... | 2'6 | 0'0 | 2'6 | 16400 | 564'6 | 0'0 | 564'6 | ... | ... | -0.852441 |
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.