Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.908432 | ... | ... | 555'2 | 3'4 | 558'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001467 |
| 0.906893 | ... | ... | 535'2 | 3'4 | 538'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001542 |
| 0.905374 | ... | ... | 515'2 | 3'4 | 518'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001621 |
| 0.903876 | ... | ... | 495'2 | 3'4 | 498'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001705 |
| 0.902397 | ... | ... | 475'2 | 3'4 | 478'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003167 |
| 0.900937 | ... | ... | 455'2 | 3'4 | 458'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003336 |
| 0.899493 | ... | ... | 435'2 | 3'4 | 438'6 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00487 |
| 0.898066 | ... | ... | 415'2 | 3'4 | 418'6 | 6600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006451 |
| 0.896655 | ... | ... | 395'2 | 3'4 | 398'6 | 6800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006814 |
| 0.895258 | ... | ... | 375'2 | 3'4 | 378'6 | 7000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008576 |
| 0.893876 | ... | ... | 355'2 | 3'4 | 358'6 | 7200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010454 |
| 0.892507 | ... | ... | 335'2 | 3'4 | 338'6 | 7400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.012474 |
| 0.891152 | ... | ... | 315'2 | 3'4 | 318'6 | 7600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.016013 |
| 0.889809 | ... | ... | 295'2 | 3'4 | 298'6 | 7800 | 1'3 | 0'0 | 1'3 | ... | ... | -0.019777 |
| 0.888479 | ... | ... | 275'2 | 3'4 | 278'6 | 8000 | 1'6 | 0'1 | 1'5 | ... | ... | -0.025137 |
| 0.88716 | ... | ... | 255'2 | 3'4 | 258'6 | 8200 | 2'2 | 0'1 | 2'1 | ... | ... | -0.032124 |
| 0.88514 | ... | ... | 235'3 | 3'4 | 238'7 | 8400 | 2'7 | 0'1 | 2'6 | ... | ... | -0.040789 |
| 0.882973 | ... | ... | 225'5 | 3'4 | 229'1 | 8500 | 3'2 | 0'0 | 3'2 | ... | ... | -0.045925 |
| 0.88067 | ... | ... | 215'7 | 3'4 | 219'3 | 8600 | 3'6 | 0'0 | 3'6 | ... | ... | -0.052374 |
| 0.877433 | ... | ... | 206'3 | 3'3 | 209'6 | 8700 | 4'2 | 0'0 | 4'2 | ... | ... | -0.058973 |
| 0.872387 | ... | ... | 196'7 | 3'4 | 200'3 | 8800 | 4'7 | -0'1 | 5'0 | ... | ... | -0.066852 |
| 0.867035 | ... | ... | 187'5 | 3'3 | 191'0 | 8900 | 5'6 | 0'0 | 5'6 | ... | ... | -0.076982 |
| 0.859752 | ... | ... | 178'5 | 3'2 | 181'7 | 9000 | 6'5 | -0'1 | 6'6 | ... | ... | -0.087222 |
| 0.850529 | ... | ... | 169'6 | 3'2 | 173'0 | 9100 | 7'5 | -0'1 | 7'6 | ... | ... | -0.098592 |
| 0.840162 | ... | ... | 161'0 | 3'2 | 164'2 | 9200 | 8'7 | -0'2 | 9'1 | ... | ... | -0.111922 |
| 0.827933 | ... | ... | 152'5 | 3'1 | 155'6 | 9300 | 10'2 | -0'2 | 10'4 | ... | ... | -0.126208 |
| 0.813948 | ... | ... | 144'3 | 3'1 | 147'4 | 9400 | 11'7 | -0'3 | 12'2 | ... | ... | -0.14218 |
| 0.798966 | ... | ... | 136'3 | 3'0 | 139'3 | 9500 | 13'5 | -0'4 | 14'1 | ... | ... | -0.158968 |
| 0.781811 | ... | ... | 128'5 | 3'0 | 131'5 | 9600 | 15'6 | -0'4 | 16'2 | ... | ... | -0.177834 |
| 0.763305 | ... | ... | 121'2 | 2'7 | 124'1 | 9700 | 18'0 | -0'5 | 18'5 | ... | ... | -0.197301 |
| 0.743585 | ... | ... | 114'0 | 2'7 | 116'7 | 9800 | 20'5 | -0'5 | 21'2 | ... | ... | -0.218406 |
| 0.722788 | ... | ... | 107'1 | 2'6 | 109'7 | 9900 | 23'3 | -0'6 | 24'1 | ... | ... | -0.239943 |
| 0.701043 | ... | ... | 100'5 | 2'4 | 103'1 | 10000 | 26'3 | -0'7 | 27'2 | ... | ... | -0.262341 |
| 0.678473 | ... | ... | 94'2 | 2'3 | 96'5 | 10100 | 29'6 | -1'0 | 30'6 | ... | ... | -0.285801 |
| 0.654936 | ... | ... | 88'2 | 2'2 | 90'4 | 10200 | 33'2 | -1'2 | 34'4 | ... | ... | -0.309499 |
| 0.630916 | ... | ... | 82'4 | 2'1 | 84'5 | 10300 | 37'1 | -1'3 | 38'4 | ... | ... | -0.333913 |
| 0.60652 | ... | ... | 77'0 | 2'0 | 79'0 | 10400 | 41'2 | -1'4 | 42'6 | ... | ... | -0.358614 |
| 0.581854 | ... | ... | 71'7 | 1'6 | 73'5 | 10500 | 45'6 | -1'5 | 47'3 | ... | ... | -0.383594 |
| 0.556982 | ... | ... | 67'0 | 1'5 | 68'5 | 10600 | 50'3 | -1'7 | 52'2 | ... | ... | -0.408506 |
| 0.532153 | ... | ... | 62'3 | 1'4 | 63'7 | 10700 | 55'3 | -2'0 | 57'3 | ... | ... | -0.433388 |
| 0.507469 | ... | ... | 58'1 | 1'2 | 59'3 | 10800 | 60'5 | -2'1 | 62'6 | ... | ... | -0.458045 |
| 0.483147 | ... | ... | 54'1 | 1'1 | 55'2 | 10900 | 66'2 | -2'1 | 68'3 | ... | ... | -0.482262 |
| 0.459277 | ... | ... | 50'2 | 1'1 | 51'3 | 11000 | 72'0 | -2'3 | 74'3 | ... | ... | -0.506118 |
| 0.435961 | ... | ... | 46'6 | 1'0 | 47'6 | 11100 | 78'1 | -2'4 | 80'5 | ... | ... | -0.529233 |
| 0.413305 | ... | ... | 43'4 | 0'7 | 44'3 | 11200 | 84'4 | -2'4 | 87'0 | ... | ... | -0.55162 |
| 0.391416 | ... | ... | 40'3 | 0'7 | 41'2 | 11300 | 91'1 | -2'4 | 93'5 | ... | ... | -0.573176 |
| 0.370056 | ... | ... | 37'4 | 0'6 | 38'2 | 11400 | 97'7 | -2'6 | 100'5 | ... | ... | -0.59414 |
| 0.349986 | ... | ... | 34'7 | 0'6 | 35'5 | 11500 | 105'0 | -2'5 | 107'5 | ... | ... | -0.613763 |
| 0.330585 | ... | ... | 32'4 | 0'5 | 33'1 | 11600 | 112'2 | -2'6 | 115'0 | ... | ... | -0.632664 |
| 0.311846 | ... | ... | 30'2 | 0'4 | 30'6 | 11700 | 119'5 | -2'7 | 122'4 | ... | ... | -0.650849 |
| 0.294274 | ... | ... | 28'1 | 0'4 | 28'5 | 11800 | 127'2 | -3'0 | 130'2 | ... | ... | -0.667829 |
| 0.277984 | ... | ... | 26'2 | 0'4 | 26'6 | 11900 | 135'1 | -2'7 | 138'0 | ... | ... | -0.683499 |
| 0.261945 | ... | ... | 24'4 | 0'3 | 24'7 | 12000 | 143'0 | -3'1 | 146'1 | ... | ... | -0.698864 |
| 0.247277 | ... | ... | 22'7 | 0'3 | 23'2 | 12100 | 151'1 | -3'1 | 154'2 | ... | ... | -0.712843 |
| 0.232827 | ... | ... | 21'3 | 0'2 | 21'5 | 12200 | 159'3 | -3'1 | 162'4 | ... | ... | -0.725945 |
| 0.219849 | ... | ... | 20'0 | 0'2 | 20'2 | 12300 | 167'7 | -3'1 | 171'0 | ... | ... | -0.737534 |
| 0.207761 | ... | ... | 18'6 | 0'2 | 19'0 | 12400 | 176'3 | -3'1 | 179'4 | ... | ... | -0.748824 |
| 0.195876 | ... | ... | 17'4 | 0'2 | 17'6 | 12500 | 185'0 | -3'2 | 188'2 | ... | ... | -0.759201 |
| 0.184879 | ... | ... | 16'4 | 0'1 | 16'5 | 12600 | 193'6 | -3'2 | 197'0 | ... | ... | -0.768651 |
| 0.174799 | ... | ... | 15'4 | 0'1 | 15'5 | 12700 | 202'5 | -3'2 | 205'7 | ... | ... | -0.777164 |
| 0.165662 | ... | ... | 14'5 | 0'1 | 14'6 | 12800 | 211'4 | -3'2 | 214'6 | ... | ... | -0.785439 |
| 0.156695 | ... | ... | ... | ... | 13'7 | 12900 | 220'4 | ... | ... | ... | ... | -0.792787 |
| 0.147867 | ... | ... | 13'0 | 0'0 | 13'0 | 13000 | 229'5 | -3'2 | 232'7 | ... | ... | -0.799202 |
| 0.133084 | ... | ... | 11'4 | 0'1 | 11'5 | 13200 | 248'0 | -3'3 | 251'3 | ... | ... | -0.810711 |
| 0.119658 | ... | ... | 10'3 | 0'0 | 10'3 | 13400 | 266'5 | -3'3 | 270'0 | ... | ... | -0.820049 |
| 0.108437 | ... | ... | 9'2 | 0'1 | 9'3 | 13600 | 285'3 | -3'4 | 288'7 | ... | ... | -0.828044 |
| 0.097589 | ... | ... | 8'3 | 0'0 | 8'3 | 13800 | 304'3 | -3'4 | 307'7 | ... | ... | -0.834047 |
| 0.087971 | ... | ... | 7'4 | 0'0 | 7'4 | 14000 | 323'4 | -3'4 | 327'0 | ... | ... | -0.83889 |
| 0.080551 | ... | ... | 6'7 | 0'0 | 6'7 | 14200 | 342'7 | -3'4 | 346'3 | ... | ... | -0.841939 |
| 0.072388 | ... | ... | 6'2 | -0'1 | 6'1 | 14400 | 362'2 | -3'4 | 365'6 | ... | ... | -0.844716 |
| 0.06642 | ... | ... | 5'5 | 0'0 | 5'5 | 14600 | 381'7 | -3'4 | 385'3 | ... | ... | -0.845891 |
| 0.060637 | ... | ... | 5'1 | 0'0 | 5'1 | 14800 | 401'4 | -3'5 | 405'1 | ... | ... | -0.846918 |
| 0.055002 | ... | ... | 4'6 | -0'1 | 4'5 | 15000 | 421'3 | -3'4 | 424'7 | ... | ... | -0.846529 |
| 0.050544 | ... | ... | 4'3 | -0'1 | 4'2 | 15200 | 441'2 | -3'4 | 444'6 | ... | ... | -0.846098 |
| 0.047272 | ... | ... | 4'0 | 0'0 | 4'0 | 15400 | 461'2 | -3'4 | 464'6 | ... | ... | -0.84503 |
| 0.043041 | ... | ... | 3'6 | -0'1 | 3'5 | 15600 | 481'2 | -3'4 | 484'6 | ... | ... | -0.843967 |
| 0.039975 | ... | ... | 3'3 | 0'0 | 3'3 | 15800 | 501'2 | -3'4 | 504'6 | ... | ... | -0.842908 |
| 0.036992 | ... | ... | 3'1 | 0'0 | 3'1 | 16000 | 521'2 | -3'4 | 524'6 | ... | ... | -0.841853 |
| 0.03408 | ... | ... | 2'7 | 0'0 | 2'7 | 16200 | 541'2 | -3'4 | 544'6 | ... | ... | -0.840802 |
| 0.031225 | ... | ... | 2'6 | -0'1 | 2'5 | 16400 | 561'2 | -3'4 | 564'6 | ... | ... | -0.839755 |
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.