Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.924031 | ... | ... | 558'0 | 0'0 | 558'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001449 |
| 0.922946 | ... | ... | 538'0 | 0'0 | 538'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001524 |
| 0.921905 | ... | ... | 518'0 | 0'0 | 518'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001603 |
| 0.920908 | ... | ... | 498'0 | 0'0 | 498'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001687 |
| 0.919959 | ... | ... | 478'0 | 0'0 | 478'0 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003135 |
| 0.919059 | ... | ... | 458'0 | 0'0 | 458'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003304 |
| 0.918214 | ... | ... | 438'0 | 0'0 | 438'0 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004825 |
| 0.917429 | ... | ... | 418'0 | 0'0 | 418'0 | 6400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006394 |
| 0.916709 | ... | ... | 398'0 | 0'0 | 398'0 | 6600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006756 |
| 0.916063 | ... | ... | 378'0 | 0'0 | 378'0 | 6800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008506 |
| 0.9155 | ... | ... | 358'0 | 0'0 | 358'0 | 7000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010372 |
| 0.915034 | ... | ... | 338'0 | 0'0 | 338'0 | 7200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.013692 |
| 0.914682 | ... | ... | 318'0 | 0'0 | 318'0 | 7400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.015895 |
| 0.914464 | ... | ... | 298'0 | 0'0 | 298'0 | 7600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.019635 |
| 0.914409 | ... | ... | 278'0 | 0'0 | 278'0 | 7800 | 1'6 | 0'0 | 1'6 | ... | ... | -0.024961 |
| 0.914555 | ... | ... | 258'0 | 0'0 | 258'0 | 8000 | 2'1 | 0'0 | 2'1 | ... | ... | -0.030654 |
| 0.913067 | ... | ... | 238'2 | 0'0 | 238'2 | 8200 | 2'6 | 0'0 | 2'6 | ... | ... | -0.039314 |
| 0.909439 | ... | ... | 218'6 | 0'0 | 218'6 | 8400 | 3'4 | 0'0 | 3'4 | ... | ... | -0.049731 |
| 0.906409 | ... | ... | 209'1 | 0'0 | 209'1 | 8500 | 4'0 | 0'0 | 4'0 | ... | ... | -0.056355 |
| 0.902128 | ... | ... | 199'5 | 0'0 | 199'5 | 8600 | 4'5 | 0'0 | 4'5 | ... | ... | -0.064268 |
| 0.895506 | ... | ... | 190'3 | 0'0 | 190'3 | 8700 | 5'2 | 0'0 | 5'2 | ... | ... | -0.072361 |
| 0.888572 | ... | ... | 181'1 | 0'0 | 181'1 | 8800 | 6'1 | 0'0 | 6'1 | ... | ... | -0.08274 |
| 0.878317 | ... | ... | 172'2 | 0'0 | 172'2 | 8900 | 7'1 | 0'0 | 7'1 | ... | ... | -0.094251 |
| 0.867775 | ... | ... | 163'3 | 0'0 | 163'3 | 9000 | 8'3 | 0'0 | 8'3 | ... | ... | -0.107748 |
| 0.854179 | ... | ... | 154'7 | 0'0 | 154'7 | 9100 | 9'6 | 0'0 | 9'6 | ... | ... | -0.122189 |
| 0.839516 | ... | ... | 146'4 | 0'0 | 146'4 | 9200 | 11'3 | 0'0 | 11'3 | ... | ... | -0.138329 |
| 0.822268 | ... | ... | 138'4 | 0'0 | 138'4 | 9300 | 13'1 | 0'0 | 13'1 | ... | ... | -0.155268 |
| 0.804206 | ... | ... | 130'5 | 0'0 | 130'5 | 9400 | 15'1 | 0'0 | 15'1 | ... | ... | -0.173661 |
| 0.784047 | ... | ... | 123'1 | 0'0 | 123'1 | 9500 | 17'4 | 0'0 | 17'4 | ... | ... | -0.193927 |
| 0.762716 | ... | ... | 115'7 | 0'0 | 115'7 | 9600 | 20'0 | 0'0 | 20'0 | ... | ... | -0.214683 |
| 0.740362 | ... | ... | 108'7 | 0'0 | 108'7 | 9700 | 22'7 | 0'0 | 22'7 | ... | ... | -0.236887 |
| 0.716694 | ... | ... | 102'2 | 0'0 | 102'2 | 9800 | 26'0 | 0'0 | 26'0 | ... | ... | -0.259827 |
| 0.692396 | ... | ... | 95'7 | 0'0 | 95'7 | 9900 | 29'3 | 0'0 | 29'3 | ... | ... | -0.283385 |
| 0.667579 | ... | ... | 89'6 | 0'0 | 89'6 | 10000 | 33'1 | 0'0 | 33'1 | ... | ... | -0.307718 |
| 0.642119 | ... | ... | 84'0 | 0'0 | 84'0 | 10100 | 37'1 | 0'0 | 37'1 | ... | ... | -0.332329 |
| 0.616642 | ... | ... | 78'3 | 0'0 | 78'3 | 10200 | 41'3 | 0'0 | 41'3 | ... | ... | -0.357121 |
| 0.590734 | ... | ... | 73'2 | 0'0 | 73'2 | 10300 | 45'7 | 0'0 | 45'7 | ... | ... | -0.381995 |
| 0.565001 | ... | ... | 68'2 | 0'0 | 68'2 | 10400 | 50'5 | 0'0 | 50'5 | ... | ... | -0.406855 |
| 0.539367 | ... | ... | 63'4 | 0'0 | 63'4 | 10500 | 55'6 | 0'0 | 55'6 | ... | ... | -0.431598 |
| 0.513988 | ... | ... | 59'1 | 0'0 | 59'1 | 10600 | 61'1 | 0'0 | 61'1 | ... | ... | -0.456029 |
| 0.489012 | ... | ... | 55'0 | 0'0 | 55'0 | 10700 | 66'5 | 0'0 | 66'5 | ... | ... | -0.480164 |
| 0.464373 | ... | ... | 51'0 | 0'0 | 51'0 | 10800 | 72'4 | 0'0 | 72'4 | ... | ... | -0.503737 |
| 0.440233 | ... | ... | 47'2 | 0'0 | 47'2 | 10900 | 78'4 | 0'0 | 78'4 | ... | ... | -0.526912 |
| 0.41696 | ... | ... | 43'7 | 0'0 | 43'7 | 11000 | 84'7 | 0'0 | 84'7 | ... | ... | -0.549229 |
| 0.39419 | ... | ... | 40'5 | 0'0 | 40'5 | 11100 | 91'3 | 0'0 | 91'3 | ... | ... | -0.571033 |
| 0.372247 | ... | ... | 37'5 | 0'0 | 37'5 | 11200 | 98'1 | 0'0 | 98'1 | ... | ... | -0.592014 |
| 0.350847 | ... | ... | 34'6 | 0'0 | 34'6 | 11300 | 105'1 | 0'0 | 105'1 | ... | ... | -0.612065 |
| 0.330419 | ... | ... | 32'1 | 0'0 | 32'1 | 11400 | 112'2 | 0'0 | 112'2 | ... | ... | -0.631488 |
| 0.311086 | ... | ... | 29'6 | 0'0 | 29'6 | 11500 | 119'5 | 0'0 | 119'5 | ... | ... | -0.649842 |
| 0.292443 | ... | ... | 27'4 | 0'0 | 27'4 | 11600 | 127'2 | 0'0 | 127'2 | ... | ... | -0.667016 |
| 0.275059 | ... | ... | 25'4 | 0'0 | 25'4 | 11700 | 135'0 | 0'0 | 135'0 | ... | ... | -0.68342 |
| 0.258458 | ... | ... | 23'5 | 0'0 | 23'5 | 11800 | 142'7 | 0'0 | 142'7 | ... | ... | -0.699046 |
| 0.242653 | ... | ... | 21'7 | 0'0 | 21'7 | 11900 | 151'0 | 0'0 | 151'0 | ... | ... | -0.71331 |
| 0.229663 | 20'5 | 20'5 | 20'2 | 0'3 | 20'5 | 12000 | 159'2 | 0'0 | 159'2 | ... | ... | -0.726714 |
| 0.214219 | ... | ... | 18'7 | 0'0 | 18'7 | 12100 | 167'5 | 0'0 | 167'5 | ... | ... | -0.739244 |
| 0.200969 | ... | ... | 17'4 | 0'0 | 17'4 | 12200 | 176'1 | 0'0 | 176'1 | ... | ... | -0.750886 |
| 0.189376 | ... | ... | 16'3 | 0'0 | 16'3 | 12300 | 184'6 | 0'0 | 184'6 | ... | ... | -0.761624 |
| 0.177977 | ... | ... | 15'2 | 0'0 | 15'2 | 12400 | 193'4 | 0'0 | 193'4 | ... | ... | -0.771444 |
| 0.167535 | ... | ... | 14'2 | 0'0 | 14'2 | 12500 | 202'3 | 0'0 | 202'3 | ... | ... | -0.780333 |
| 0.157245 | ... | ... | 13'2 | 0'0 | 13'2 | 12600 | 211'3 | 0'0 | 211'3 | ... | ... | -0.788283 |
| 0.14793 | ... | ... | 12'3 | 0'0 | 12'3 | 12700 | 220'3 | 0'0 | 220'3 | ... | ... | -0.796005 |
| 0.139622 | ... | ... | 11'5 | 0'0 | 11'5 | 12800 | 229'4 | 0'0 | 229'4 | ... | ... | -0.802796 |
| 0.132352 | ... | ... | 11'0 | 0'0 | 11'0 | 12900 | 238'6 | 0'0 | 238'6 | ... | ... | -0.808656 |
| 0.124313 | ... | ... | 10'2 | 0'0 | 10'2 | 13000 | 248'0 | 0'0 | 248'0 | ... | ... | -0.814322 |
| 0.111341 | ... | ... | 9'1 | 0'0 | 9'1 | 13200 | 266'6 | 0'0 | 266'6 | ... | ... | -0.823657 |
| 0.099754 | ... | ... | 8'1 | 0'0 | 8'1 | 13400 | 285'5 | 0'0 | 285'5 | ... | ... | -0.831637 |
| 0.089513 | ... | ... | 7'2 | 0'0 | 7'2 | 13600 | 304'6 | 0'0 | 304'6 | ... | ... | -0.837616 |
| 0.080593 | ... | ... | 6'4 | 0'0 | 6'4 | 13800 | 324'0 | 0'0 | 324'0 | ... | ... | -0.842427 |
| 0.07298 | ... | ... | 5'7 | 0'0 | 5'7 | 14000 | 343'3 | 0'0 | 343'3 | ... | ... | -0.846157 |
| 0.065597 | ... | ... | 5'2 | 0'0 | 5'2 | 14200 | 362'7 | 0'0 | 362'7 | ... | ... | -0.848883 |
| 0.059479 | ... | ... | 4'6 | 0'0 | 4'6 | 14400 | 382'4 | 0'0 | 382'4 | ... | ... | -0.850685 |
| 0.054634 | ... | ... | 4'3 | 0'0 | 4'3 | 14600 | 402'2 | 0'0 | 402'2 | ... | ... | -0.851638 |
| 0.048828 | ... | ... | 3'7 | 0'0 | 3'7 | 14800 | 422'1 | 0'0 | 422'1 | ... | ... | -0.851816 |
| 0.045392 | ... | ... | 3'5 | 0'0 | 3'5 | 15000 | 442'0 | 0'0 | 442'0 | ... | ... | -0.851915 |
| 0.04208 | ... | ... | 3'3 | 0'0 | 3'3 | 15200 | 462'0 | 0'0 | 462'0 | ... | ... | -0.851336 |
| 0.038874 | ... | ... | 3'1 | 0'0 | 3'1 | 15400 | 482'0 | 0'0 | 482'0 | ... | ... | -0.850731 |
| 0.035757 | ... | ... | 2'7 | 0'0 | 2'7 | 15600 | 502'0 | 0'0 | 502'0 | ... | ... | -0.850103 |
| 0.032715 | ... | ... | 2'5 | 0'0 | 2'5 | 15800 | 522'0 | 0'0 | 522'0 | ... | ... | -0.849455 |
| 0.035406 | 3'0 | 3'0 | 2'4 | 0'4 | 3'0 | 16000 | 542'0 | 0'0 | 542'0 | ... | ... | -0.848789 |
| 0.029151 | ... | ... | 2'3 | 0'0 | 2'3 | 16200 | 562'0 | 0'0 | 562'0 | ... | ... | -0.848109 |
| 0.027455 | ... | ... | 2'2 | 0'0 | 2'2 | 16400 | 582'0 | 0'0 | 582'0 | ... | ... | -0.847415 |
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.