Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.918646 | ... | ... | 566'4 | 3'2 | 569'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001423 |
| 0.917232 | ... | ... | 546'4 | 3'2 | 549'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001495 |
| 0.915838 | ... | ... | 526'4 | 3'2 | 529'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001571 |
| 0.914464 | ... | ... | 506'4 | 3'2 | 509'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001653 |
| 0.913108 | ... | ... | 486'4 | 3'2 | 489'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00174 |
| 0.911769 | ... | ... | 466'4 | 3'2 | 469'6 | 6000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.001833 |
| 0.910447 | ... | ... | 446'4 | 3'2 | 449'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003408 |
| 0.90914 | ... | ... | 426'4 | 3'2 | 429'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003596 |
| 0.907848 | ... | ... | 406'4 | 3'2 | 409'6 | 6600 | 0'2 | -0'1 | 0'3 | ... | ... | -0.003799 |
| 0.90657 | ... | ... | 386'4 | 3'2 | 389'6 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005559 |
| 0.905306 | ... | ... | 366'4 | 3'2 | 369'6 | 7000 | 0'3 | -0'1 | 0'4 | ... | ... | -0.005889 |
| 0.904054 | ... | ... | 346'4 | 3'2 | 349'6 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007836 |
| 0.902815 | ... | ... | 326'4 | 3'2 | 329'6 | 7400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009903 |
| 0.901588 | ... | ... | 306'4 | 3'2 | 309'6 | 7600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012128 |
| 0.900372 | ... | ... | 286'4 | 3'2 | 289'6 | 7800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.016082 |
| 0.899167 | ... | ... | 266'4 | 3'2 | 269'6 | 8000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.020297 |
| 0.897973 | ... | ... | 246'4 | 3'2 | 249'6 | 8200 | 1'4 | -0'1 | 1'5 | ... | ... | -0.024866 |
| 0.896789 | ... | ... | 226'4 | 3'2 | 229'6 | 8400 | 2'0 | -0'1 | 2'1 | ... | ... | -0.032836 |
| 0.895344 | ... | ... | 216'5 | 3'2 | 219'7 | 8500 | 2'3 | -0'1 | 2'4 | ... | ... | -0.038425 |
| 0.892929 | ... | ... | 206'7 | 3'2 | 210'1 | 8600 | 2'6 | -0'1 | 2'7 | ... | ... | -0.04414 |
| 0.890342 | ... | ... | 197'2 | 3'1 | 200'3 | 8700 | 3'1 | -0'2 | 3'3 | ... | ... | -0.05003 |
| 0.885693 | ... | ... | 187'6 | 3'1 | 190'7 | 8800 | 3'6 | -0'2 | 4'0 | ... | ... | -0.058707 |
| 0.880727 | ... | ... | 178'3 | 3'0 | 181'3 | 8900 | 4'3 | -0'2 | 4'5 | ... | ... | -0.067522 |
| 0.873518 | ... | ... | 169'1 | 3'0 | 172'1 | 9000 | 5'1 | -0'3 | 5'4 | ... | ... | -0.077729 |
| 0.864957 | ... | ... | 160'1 | 2'7 | 163'0 | 9100 | 6'1 | -0'2 | 6'3 | ... | ... | -0.090366 |
| 0.854122 | ... | ... | 151'3 | 2'6 | 154'1 | 9200 | 7'1 | -0'3 | 7'4 | ... | ... | -0.103147 |
| 0.841093 | ... | ... | 142'6 | 2'6 | 145'4 | 9300 | 8'3 | -0'4 | 8'7 | ... | ... | -0.118151 |
| 0.825999 | ... | ... | 134'3 | 2'6 | 137'1 | 9400 | 9'7 | -0'4 | 10'3 | ... | ... | -0.135158 |
| 0.809741 | ... | ... | 126'2 | 2'5 | 128'7 | 9500 | 11'5 | -0'5 | 12'2 | ... | ... | -0.153952 |
| 0.790924 | ... | ... | 118'4 | 2'4 | 121'0 | 9600 | 13'5 | -0'5 | 14'2 | ... | ... | -0.174335 |
| 0.770514 | ... | ... | 110'7 | 2'4 | 113'3 | 9700 | 15'6 | -0'6 | 16'4 | ... | ... | -0.195471 |
| 0.748668 | ... | ... | 103'6 | 2'2 | 106'0 | 9800 | 18'2 | -0'7 | 19'1 | ... | ... | -0.21858 |
| 0.725039 | ... | ... | 96'6 | 2'2 | 99'0 | 9900 | 21'1 | -0'7 | 22'0 | ... | ... | -0.243285 |
| 0.699974 | ... | ... | 90'1 | 2'2 | 92'3 | 10000 | 24'1 | -1'0 | 25'1 | ... | ... | -0.268376 |
| 0.674496 | ... | ... | 83'7 | 2'0 | 85'7 | 10100 | 27'4 | -1'1 | 28'5 | ... | ... | -0.294662 |
| 0.647683 | ... | ... | 77'7 | 2'0 | 79'7 | 10200 | 31'2 | -1'2 | 32'4 | ... | ... | -0.321812 |
| 0.620471 | ... | ... | 72'2 | 1'7 | 74'1 | 10300 | 35'2 | -1'3 | 36'5 | 37'7 | 36'0 | -0.349302 |
| 0.592956 | ... | ... | 66'7 | 1'6 | 68'5 | 10400 | 39'5 | -1'3 | 41'0 | ... | ... | -0.377176 |
| 0.565165 | ... | ... | 61'7 | 1'5 | 63'4 | 10500 | 44'2 | -1'4 | 45'6 | ... | ... | -0.405066 |
| 0.537391 | ... | ... | 57'2 | 1'4 | 58'6 | 10600 | 49'1 | -1'6 | 50'7 | ... | ... | -0.432883 |
| 0.509863 | ... | ... | 52'6 | 1'4 | 54'2 | 10700 | 54'4 | -1'6 | 56'2 | ... | ... | -0.460413 |
| 0.482673 | ... | ... | 48'6 | 1'2 | 50'0 | 10800 | 60'0 | -1'7 | 61'7 | ... | ... | -0.487553 |
| 0.456103 | ... | ... | 44'7 | 1'2 | 46'1 | 10900 | 65'7 | -2'0 | 67'7 | ... | ... | -0.514028 |
| 0.42995 | ... | ... | 41'3 | 1'0 | 42'3 | 11000 | 72'0 | -2'1 | 74'1 | ... | ... | -0.5398 |
| 0.404745 | ... | ... | 38'1 | 0'7 | 39'0 | 11100 | 78'3 | -2'1 | 80'4 | ... | ... | -0.564769 |
| 0.380769 | 35'7 | 35'6 | 35'0 | 1'0 | 36'0 | 11200 | 85'0 | -2'2 | 87'2 | ... | ... | -0.588825 |
| 0.357482 | ... | ... | 32'2 | 0'7 | 33'1 | 11300 | 91'7 | -2'3 | 94'2 | ... | ... | -0.611858 |
| 0.335302 | ... | ... | 29'6 | 0'6 | 30'4 | 11400 | 99'1 | -2'3 | 101'4 | ... | ... | -0.633299 |
| 0.313845 | ... | ... | 27'3 | 0'5 | 28'0 | 11500 | 106'4 | -2'4 | 109'0 | ... | ... | -0.653888 |
| 0.294201 | ... | ... | 25'2 | 0'5 | 25'7 | 11600 | 114'0 | -2'5 | 116'5 | ... | ... | -0.673645 |
| 0.275439 | ... | ... | 23'2 | 0'5 | 23'7 | 11700 | 121'7 | -2'5 | 124'4 | ... | ... | -0.691415 |
| 0.257557 | ... | ... | 21'4 | 0'4 | 22'0 | 11800 | 129'7 | -2'5 | 132'4 | ... | ... | -0.708204 |
| 0.241236 | ... | ... | 19'7 | 0'4 | 20'3 | 11900 | 138'0 | -2'5 | 140'5 | ... | ... | -0.724012 |
| 0.225889 | ... | ... | 18'3 | 0'4 | 18'7 | 12000 | 146'2 | -2'6 | 149'0 | ... | ... | -0.738833 |
| 0.211531 | ... | ... | 17'0 | 0'4 | 17'4 | 12100 | 154'6 | -2'6 | 157'4 | ... | ... | -0.751943 |
| 0.198182 | ... | ... | 15'6 | 0'4 | 16'2 | 12200 | 163'3 | -2'6 | 166'1 | ... | ... | -0.763987 |
| 0.185863 | ... | ... | 14'5 | 0'4 | 15'1 | 12300 | 172'0 | -2'7 | 174'7 | ... | ... | -0.775717 |
| 0.173763 | ... | ... | 13'5 | 0'3 | 14'0 | 12400 | 180'7 | -2'7 | 183'6 | ... | ... | -0.785625 |
| 0.163555 | ... | ... | 12'6 | 0'3 | 13'1 | 12500 | 189'6 | -2'7 | 192'5 | ... | ... | -0.795239 |
| 0.153567 | ... | ... | 11'7 | 0'3 | 12'2 | 12600 | 198'6 | -3'0 | 201'6 | ... | ... | -0.803786 |
| 0.143754 | ... | ... | 11'1 | 0'2 | 11'3 | 12700 | 207'7 | -3'0 | 210'7 | ... | ... | -0.811261 |
| 0.135013 | ... | ... | 10'3 | 0'2 | 10'5 | 12800 | 217'0 | -3'0 | 220'0 | ... | ... | -0.818494 |
| 0.119899 | ... | ... | 9'1 | 0'2 | 9'3 | 13000 | 235'5 | -3'0 | 238'5 | ... | ... | -0.829794 |
| 0.106324 | ... | ... | 8'1 | 0'1 | 8'2 | 13200 | 254'3 | -3'1 | 257'4 | ... | ... | -0.839471 |
| 0.095253 | ... | ... | 7'2 | 0'1 | 7'3 | 13400 | 273'3 | -3'1 | 276'4 | ... | ... | -0.846802 |
| 0.084587 | ... | ... | 6'3 | 0'1 | 6'4 | 13600 | 292'4 | -3'1 | 295'5 | ... | ... | -0.852749 |
| 0.076399 | ... | ... | 5'6 | 0'1 | 5'7 | 13800 | 311'7 | -3'1 | 315'0 | ... | ... | -0.856592 |
| 0.068514 | ... | ... | 5'1 | 0'1 | 5'2 | 14000 | 331'2 | -3'2 | 334'4 | ... | ... | -0.860092 |
| 0.061991 | ... | ... | 4'5 | 0'1 | 4'6 | 14200 | 350'7 | -3'2 | 354'1 | ... | ... | -0.861724 |
| 0.055679 | ... | ... | 4'2 | 0'0 | 4'2 | 14400 | 370'4 | -3'2 | 373'6 | ... | ... | -0.863169 |
| 0.050698 | ... | ... | 3'7 | 0'0 | 3'7 | 14600 | 390'3 | -3'2 | 393'5 | ... | ... | -0.862979 |
| 0.045874 | ... | ... | 3'4 | 0'0 | 3'4 | 14800 | 410'2 | -3'2 | 413'4 | ... | ... | -0.862733 |
| 0.041175 | ... | ... | 3'2 | -0'1 | 3'1 | 15000 | 430'2 | -3'2 | 433'4 | ... | ... | -0.861758 |
| 0.037783 | ... | ... | 2'7 | 0'0 | 2'7 | 15200 | 450'2 | -3'2 | 453'4 | ... | ... | -0.860787 |
| 0.034494 | ... | ... | 2'5 | 0'0 | 2'5 | 15400 | 470'2 | -3'2 | 473'4 | ... | ... | -0.859819 |
| 0.031287 | ... | ... | 2'4 | -0'1 | 2'3 | 15600 | 490'2 | -3'2 | 493'4 | ... | ... | -0.858856 |
| 0.029386 | ... | ... | 2'2 | 0'0 | 2'2 | 15800 | 510'2 | -3'2 | 513'4 | ... | ... | -0.857897 |
| 0.026316 | ... | ... | 2'0 | 0'0 | 2'0 | 16000 | 530'2 | -3'2 | 533'4 | ... | ... | -0.856941 |
| 0.024545 | ... | ... | 1'7 | 0'0 | 1'7 | 16200 | 550'2 | -3'2 | 553'4 | ... | ... | -0.855989 |
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.