Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.910394 | ... | ... | 566'6 | 3'0 | 569'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001437 |
| 0.908891 | ... | ... | 546'6 | 3'0 | 549'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001508 |
| 0.907408 | ... | ... | 526'6 | 3'0 | 529'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001585 |
| 0.905944 | ... | ... | 506'6 | 3'0 | 509'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001666 |
| 0.9045 | ... | ... | 486'6 | 3'0 | 489'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001752 |
| 0.903073 | ... | ... | 466'6 | 3'0 | 469'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001845 |
| 0.901664 | ... | ... | 446'6 | 3'0 | 449'6 | 6400 | 0'2 | 0'1 | 0'1 | ... | ... | -0.00343 |
| 0.90027 | ... | ... | 426'6 | 3'0 | 429'6 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003617 |
| 0.898891 | ... | ... | 406'6 | 3'0 | 409'6 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005285 |
| 0.897528 | ... | ... | 386'6 | 3'0 | 389'6 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00701 |
| 0.896178 | ... | ... | 366'6 | 3'0 | 369'6 | 7200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008827 |
| 0.894841 | ... | ... | 346'6 | 3'0 | 349'6 | 7400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.012108 |
| 0.893518 | ... | ... | 326'6 | 3'0 | 329'6 | 7600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.015526 |
| 0.892207 | ... | ... | 306'6 | 3'0 | 309'6 | 7800 | 1'4 | 0'0 | 1'4 | ... | ... | -0.020409 |
| 0.890907 | ... | ... | 286'6 | 3'0 | 289'6 | 8000 | 1'7 | 0'0 | 1'7 | ... | ... | -0.025539 |
| 0.889619 | ... | ... | 266'6 | 3'0 | 269'6 | 8200 | 2'3 | 0'0 | 2'3 | ... | ... | -0.032213 |
| 0.887658 | ... | ... | 246'7 | 3'0 | 249'7 | 8400 | 3'0 | 0'0 | 3'0 | ... | ... | -0.040477 |
| 0.885567 | ... | ... | 237'1 | 3'0 | 240'1 | 8500 | 3'3 | 0'0 | 3'3 | ... | ... | -0.045367 |
| 0.883352 | ... | ... | 227'3 | 3'0 | 230'3 | 8600 | 3'7 | 0'0 | 3'7 | ... | ... | -0.0515 |
| 0.879505 | ... | ... | 217'7 | 3'0 | 220'7 | 8700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.057771 |
| 0.875425 | ... | ... | 208'3 | 3'0 | 211'3 | 8800 | 5'0 | 0'0 | 5'0 | ... | ... | -0.06525 |
| 0.870326 | ... | ... | 199'0 | 3'0 | 202'0 | 8900 | 5'6 | 0'1 | 5'5 | ... | ... | -0.073889 |
| 0.863402 | ... | ... | 189'6 | 3'1 | 192'7 | 9000 | 6'4 | 0'0 | 6'4 | ... | ... | -0.082695 |
| 0.856133 | ... | ... | 180'6 | 3'0 | 183'6 | 9100 | 7'4 | 0'0 | 7'4 | ... | ... | -0.093552 |
| 0.846276 | ... | ... | 172'0 | 3'0 | 175'0 | 9200 | 8'5 | 0'0 | 8'5 | ... | ... | -0.105429 |
| 0.835355 | ... | ... | 163'3 | 3'0 | 166'3 | 9300 | 10'0 | 0'1 | 9'7 | ... | ... | -0.11909 |
| 0.822711 | ... | ... | 154'7 | 3'1 | 158'0 | 9400 | 11'4 | 0'1 | 11'3 | ... | ... | -0.133606 |
| 0.809086 | ... | ... | 146'6 | 3'0 | 149'6 | 9500 | 13'2 | 0'1 | 13'1 | ... | ... | -0.14965 |
| 0.793304 | ... | ... | 138'7 | 3'0 | 141'7 | 9600 | 15'1 | 0'1 | 15'0 | ... | ... | -0.166419 |
| 0.776715 | ... | ... | 131'1 | 3'0 | 134'1 | 9700 | 17'2 | 0'0 | 17'2 | ... | ... | -0.184495 |
| 0.758323 | ... | ... | 123'6 | 3'0 | 126'6 | 9800 | 19'5 | 0'0 | 19'5 | ... | ... | -0.203724 |
| 0.739296 | ... | ... | 116'5 | 2'7 | 119'4 | 9900 | 22'2 | 0'0 | 22'2 | ... | ... | -0.223964 |
| 0.718825 | ... | ... | 109'5 | 3'0 | 112'5 | 10000 | 25'1 | 0'0 | 25'1 | ... | ... | -0.245079 |
| 0.697874 | ... | ... | 103'0 | 2'7 | 105'7 | 10100 | 28'2 | 0'0 | 28'2 | ... | ... | -0.266941 |
| 0.675825 | ... | ... | 96'5 | 2'7 | 99'4 | 10200 | 31'4 | -0'1 | 31'5 | ... | ... | -0.289132 |
| 0.653187 | ... | ... | 90'4 | 2'7 | 93'3 | 10300 | 35'1 | -0'1 | 35'2 | ... | ... | -0.312189 |
| 0.630261 | ... | ... | 84'6 | 2'5 | 87'3 | 10400 | 39'0 | -0'1 | 39'1 | ... | ... | -0.335648 |
| 0.606725 | ... | ... | 79'1 | 2'5 | 81'6 | 10500 | 43'1 | -0'2 | 43'3 | ... | ... | -0.359405 |
| 0.582835 | ... | ... | 73'7 | 2'5 | 76'4 | 10600 | 47'4 | -0'2 | 47'6 | ... | ... | -0.383353 |
| 0.558923 | ... | ... | 68'7 | 2'4 | 71'3 | 10700 | 52'1 | -0'3 | 52'4 | ... | ... | -0.407393 |
| 0.534963 | ... | ... | 64'1 | 2'4 | 66'5 | 10800 | 57'1 | -0'3 | 57'4 | ... | ... | -0.431411 |
| 0.511145 | ... | ... | 59'5 | 2'4 | 62'1 | 10900 | 62'2 | -0'4 | 62'6 | ... | ... | -0.455277 |
| 0.487465 | 59'4 | 59'4 | 55'3 | 2'3 | 57'6 | 11000 | 67'6 | -0'5 | 68'3 | ... | ... | -0.478822 |
| 0.464191 | ... | ... | 51'4 | 2'2 | 53'6 | 11100 | 73'4 | -0'5 | 74'1 | ... | ... | -0.501955 |
| 0.44137 | ... | ... | 47'7 | 2'1 | 50'0 | 11200 | 79'4 | -0'6 | 80'2 | ... | ... | -0.524575 |
| 0.419107 | ... | ... | 44'4 | 2'0 | 46'4 | 11300 | 85'6 | -0'6 | 86'4 | ... | ... | -0.546577 |
| 0.397511 | ... | ... | 41'2 | 2'0 | 43'2 | 11400 | 92'2 | -0'7 | 93'1 | ... | ... | -0.567858 |
| 0.37669 | ... | ... | 38'3 | 1'7 | 40'2 | 11500 | 98'7 | -1'0 | 99'7 | ... | ... | -0.588634 |
| 0.356754 | ... | ... | 35'5 | 1'7 | 37'4 | 11600 | 105'7 | -1'0 | 106'7 | ... | ... | -0.608194 |
| 0.337408 | ... | ... | 33'0 | 1'7 | 34'7 | 11700 | 113'0 | -1'1 | 114'1 | ... | ... | -0.627114 |
| 0.318649 | ... | ... | 30'6 | 1'5 | 32'3 | 11800 | 120'3 | -1'2 | 121'5 | ... | ... | -0.644965 |
| 0.301439 | ... | ... | 28'4 | 1'6 | 30'2 | 11900 | 127'7 | -1'2 | 129'1 | ... | ... | -0.662107 |
| 0.284457 | ... | ... | 26'4 | 1'5 | 28'1 | 12000 | 135'5 | -1'3 | 137'0 | ... | ... | -0.678038 |
| 0.268705 | ... | ... | 24'6 | 1'4 | 26'2 | 12100 | 143'4 | -1'3 | 144'7 | ... | ... | -0.693184 |
| 0.253717 | ... | ... | 23'0 | 1'4 | 24'4 | 12200 | 151'5 | -1'3 | 153'0 | ... | ... | -0.706981 |
| 0.240116 | ... | ... | 21'4 | 1'4 | 23'0 | 12300 | 159'6 | -1'4 | 161'2 | ... | ... | -0.720496 |
| 0.226742 | ... | ... | 20'0 | 1'4 | 21'4 | 12400 | 168'1 | -1'5 | 169'6 | ... | ... | -0.732585 |
| 0.214192 | ... | ... | 18'6 | 1'3 | 20'1 | 12500 | 176'5 | -1'5 | 178'2 | ... | ... | -0.74379 |
| 0.202492 | ... | ... | 17'5 | 1'2 | 18'7 | 12600 | 185'2 | -1'5 | 186'7 | ... | ... | -0.754098 |
| 0.191666 | ... | ... | 16'4 | 1'2 | 17'6 | 12700 | 193'7 | -1'6 | 195'5 | ... | ... | -0.764153 |
| 0.181011 | ... | ... | 15'4 | 1'1 | 16'5 | 12800 | 202'5 | -1'7 | 204'4 | ... | ... | -0.773322 |
| 0.17124 | ... | ... | 14'5 | 1'0 | 15'5 | 12900 | 211'4 | -1'7 | 213'3 | ... | ... | -0.781591 |
| 0.162381 | ... | ... | 13'6 | 1'0 | 14'6 | 13000 | 220'4 | -2'0 | 222'4 | ... | ... | -0.788949 |
| 0.154458 | ... | ... | 13'0 | 1'0 | 14'0 | 13100 | 229'4 | -2'0 | 231'4 | ... | ... | -0.796098 |
| 0.145889 | ... | ... | 12'2 | 0'7 | 13'1 | 13200 | 238'5 | -2'1 | 240'6 | ... | ... | -0.802344 |
| 0.131539 | ... | ... | 10'7 | 0'7 | 11'6 | 13400 | 257'0 | -2'2 | 259'2 | ... | ... | -0.813577 |
| 0.118481 | ... | ... | 9'6 | 0'6 | 10'4 | 13600 | 275'6 | -2'2 | 278'0 | ... | ... | -0.821988 |
| 0.107559 | ... | ... | 8'6 | 0'6 | 9'4 | 13800 | 294'4 | -2'3 | 296'7 | ... | ... | -0.829834 |
| 0.097895 | ... | ... | 7'7 | 0'6 | 8'5 | 14000 | 313'4 | -2'4 | 316'0 | ... | ... | -0.835748 |
| 0.088531 | ... | ... | 7'1 | 0'5 | 7'6 | 14200 | 332'6 | -2'4 | 335'2 | ... | ... | -0.839823 |
| 0.0813 | ... | ... | 6'4 | 0'5 | 7'1 | 14400 | 352'0 | -2'5 | 354'5 | ... | ... | -0.843572 |
| 0.074311 | ... | ... | 5'7 | 0'5 | 6'4 | 14600 | 371'4 | -2'5 | 374'1 | ... | ... | -0.845659 |
| 0.068495 | ... | ... | 5'3 | 0'5 | 6'0 | 14800 | 391'0 | -2'6 | 393'6 | ... | ... | -0.847547 |
| 0.062861 | ... | ... | 5'0 | 0'4 | 5'4 | 15000 | 410'6 | -2'6 | 413'4 | ... | ... | -0.847949 |
| 0.057374 | ... | ... | 4'5 | 0'3 | 5'0 | 15200 | 430'4 | -2'7 | 433'3 | ... | ... | -0.848259 |
| 0.053024 | ... | ... | 4'2 | 0'3 | 4'5 | 15400 | 450'3 | -2'7 | 453'2 | ... | ... | -0.847873 |
| 0.048791 | ... | ... | 3'7 | 0'3 | 4'2 | 15600 | 470'2 | -3'0 | 473'2 | ... | ... | -0.84745 |
| 0.045691 | ... | ... | 3'5 | 0'3 | 4'0 | 15800 | 490'2 | -3'0 | 493'2 | ... | ... | -0.846416 |
| 0.042689 | ... | ... | 3'3 | 0'3 | 3'6 | 16000 | 510'2 | -3'0 | 513'2 | ... | ... | -0.845387 |
| 0.039772 | ... | ... | 3'1 | 0'3 | 3'4 | 16200 | 530'2 | -3'0 | 533'2 | ... | ... | -0.844361 |
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.