Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.934179 | ... | ... | 282'0 | 0'0 | 282'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002628 |
| 0.933089 | ... | ... | 272'0 | 0'0 | 272'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002756 |
| 0.932007 | ... | ... | 262'0 | 0'0 | 262'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002892 |
| 0.930932 | ... | ... | 252'0 | 0'0 | 252'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003036 |
| 0.929861 | ... | ... | 242'0 | 0'0 | 242'0 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005558 |
| 0.928795 | ... | ... | 232'0 | 0'0 | 232'0 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005843 |
| 0.927731 | ... | ... | 222'0 | 0'0 | 222'0 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006149 |
| 0.926668 | ... | ... | 212'0 | 0'0 | 212'0 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008885 |
| 0.925603 | ... | ... | 202'0 | 0'0 | 202'0 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011673 |
| 0.924535 | ... | ... | 192'0 | 0'0 | 192'0 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.014572 |
| 0.923462 | ... | ... | 182'0 | 0'0 | 182'0 | 3800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.019734 |
| 0.922379 | ... | ... | 172'0 | 0'0 | 172'0 | 3900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.025017 |
| 0.918818 | ... | ... | 162'2 | 0'0 | 162'2 | 4000 | 1'4 | 0'0 | 1'4 | ... | ... | -0.032427 |
| 0.913671 | ... | ... | 152'5 | 0'0 | 152'5 | 4100 | 2'0 | 0'0 | 2'0 | ... | ... | -0.041829 |
| 0.90678 | ... | ... | 143'1 | 0'0 | 143'1 | 4200 | 2'6 | 0'0 | 2'6 | ... | ... | -0.054722 |
| 0.895545 | ... | ... | 134'0 | 0'0 | 134'0 | 4300 | 3'5 | 0'0 | 3'5 | ... | ... | -0.069178 |
| 0.881313 | ... | ... | 125'1 | 0'0 | 125'1 | 4400 | 4'6 | 0'0 | 4'6 | ... | ... | -0.086532 |
| 0.864251 | ... | ... | 116'4 | 0'0 | 116'4 | 4500 | 6'1 | 0'0 | 6'1 | ... | ... | -0.106451 |
| 0.842613 | ... | ... | 108'3 | 0'0 | 108'3 | 4600 | 7'6 | 0'0 | 7'6 | ... | ... | -0.128667 |
| 0.818932 | ... | ... | 100'4 | 0'0 | 100'4 | 4700 | 9'7 | 0'0 | 9'7 | ... | ... | -0.154804 |
| 0.791896 | ... | ... | 93'1 | 0'0 | 93'1 | 4800 | 12'3 | 0'0 | 12'3 | ... | ... | -0.183141 |
| 0.762924 | ... | ... | 86'1 | 0'0 | 86'1 | 4900 | 15'2 | 0'0 | 15'2 | ... | ... | -0.213218 |
| 0.732426 | ... | ... | 79'4 | 0'0 | 79'4 | 5000 | 18'4 | 0'0 | 18'4 | ... | ... | -0.244634 |
| 0.700391 | ... | ... | 73'3 | 0'0 | 73'3 | 5100 | 22'2 | 0'0 | 22'2 | ... | ... | -0.277423 |
| 0.667487 | ... | ... | 67'6 | 0'0 | 67'6 | 5200 | 26'3 | 0'0 | 26'3 | ... | ... | -0.310628 |
| 0.634513 | ... | ... | 62'4 | 0'0 | 62'4 | 5300 | 31'0 | 0'0 | 31'0 | ... | ... | -0.344131 |
| 0.601756 | ... | ... | 57'5 | 0'0 | 57'5 | 5400 | 36'0 | 0'0 | 36'0 | ... | ... | -0.37726 |
| 0.5695 | ... | ... | 53'1 | 0'0 | 53'1 | 5500 | 41'3 | 0'0 | 41'3 | ... | ... | -0.409748 |
| 0.538025 | ... | ... | 49'0 | 0'0 | 49'0 | 5600 | 47'0 | 0'0 | 47'0 | ... | ... | -0.441422 |
| 0.507609 | ... | ... | 45'2 | 0'0 | 45'2 | 5700 | 53'1 | 0'0 | 53'1 | ... | ... | -0.471904 |
| 0.478275 | ... | ... | 41'6 | 0'0 | 41'6 | 5800 | 59'3 | 0'0 | 59'3 | ... | ... | -0.501446 |
| 0.45008 | ... | ... | 38'4 | 0'0 | 38'4 | 5900 | 66'0 | 0'0 | 66'0 | ... | ... | -0.529565 |
| 0.423102 | ... | ... | 35'4 | 0'0 | 35'4 | 6000 | 72'7 | 0'0 | 72'7 | ... | ... | -0.556373 |
| 0.397883 | ... | ... | 32'7 | 0'0 | 32'7 | 6100 | 80'0 | 0'0 | 80'0 | ... | ... | -0.581783 |
| 0.373685 | ... | ... | 30'3 | 0'0 | 30'3 | 6200 | 87'3 | 0'0 | 87'3 | ... | ... | -0.605702 |
| 0.350443 | ... | ... | 28'0 | 0'0 | 28'0 | 6300 | 94'7 | 0'0 | 94'7 | ... | ... | -0.628589 |
| 0.328733 | ... | ... | 25'7 | 0'0 | 25'7 | 6400 | 102'5 | 0'0 | 102'5 | ... | ... | -0.649874 |
| 0.308683 | ... | ... | 24'0 | 0'0 | 24'0 | 6500 | 110'4 | 0'0 | 110'4 | ... | ... | -0.6701 |
| 0.289707 | ... | ... | 22'2 | 0'0 | 22'2 | 6600 | 118'5 | 0'0 | 118'5 | ... | ... | -0.688578 |
| 0.271799 | ... | ... | 20'5 | 0'0 | 20'5 | 6700 | 126'7 | 0'0 | 126'7 | ... | ... | -0.705932 |
| 0.254964 | ... | ... | 19'1 | 0'0 | 19'1 | 6800 | 135'2 | 0'0 | 135'2 | ... | ... | -0.722163 |
| 0.239217 | ... | ... | 17'6 | 0'0 | 17'6 | 6900 | 143'6 | 0'0 | 143'6 | ... | ... | -0.737261 |
| 0.224575 | ... | ... | 16'4 | 0'0 | 16'4 | 7000 | 152'3 | 0'0 | 152'3 | ... | ... | -0.751214 |
| 0.210156 | ... | ... | 15'2 | 0'0 | 15'2 | 7100 | 161'1 | 0'0 | 161'1 | ... | ... | -0.764003 |
| 0.197775 | ... | ... | 14'2 | 0'0 | 14'2 | 7200 | 169'7 | 0'0 | 169'7 | ... | ... | -0.776522 |
| 0.185611 | ... | ... | 13'2 | 0'0 | 13'2 | 7300 | 178'7 | 0'0 | 178'7 | ... | ... | -0.786947 |
| 0.174613 | ... | ... | 12'3 | 0'0 | 12'3 | 7400 | 187'7 | 0'0 | 187'7 | ... | ... | -0.797109 |
| 0.164818 | ... | ... | 11'5 | 0'0 | 11'5 | 7500 | 197'0 | 0'0 | 197'0 | ... | ... | -0.806071 |
| 0.155204 | ... | ... | 10'7 | 0'0 | 10'7 | 7600 | 206'1 | 0'0 | 206'1 | ... | ... | -0.814811 |
| 0.145729 | ... | ... | 10'1 | 0'0 | 10'1 | 7700 | 215'3 | 0'0 | 215'3 | ... | ... | -0.822347 |
| 0.13747 | ... | ... | 9'4 | 0'0 | 9'4 | 7800 | 224'5 | 0'0 | 224'5 | ... | ... | -0.829693 |
| 0.129335 | ... | ... | 8'7 | 0'0 | 8'7 | 7900 | 234'0 | 0'0 | 234'0 | ... | ... | -0.835827 |
| 0.122452 | ... | ... | 8'3 | 0'0 | 8'3 | 8000 | 243'3 | 0'0 | 243'3 | ... | ... | -0.841793 |
| 0.115685 | ... | ... | 7'7 | 0'0 | 7'7 | 8100 | 252'6 | 0'0 | 252'6 | ... | ... | -0.84761 |
| 0.109012 | ... | ... | 7'3 | 0'0 | 7'3 | 8200 | 262'2 | 0'0 | 262'2 | ... | ... | -0.852223 |
| 0.103629 | ... | ... | 7'0 | 0'0 | 7'0 | 8300 | 271'6 | 0'0 | 271'6 | ... | ... | -0.856702 |
| 0.097108 | ... | ... | 6'4 | 0'0 | 6'4 | 8400 | 281'3 | 0'0 | 281'3 | ... | ... | -0.859983 |
| 0.091883 | ... | ... | 6'1 | 0'0 | 6'1 | 8500 | 291'0 | 0'0 | 291'0 | ... | ... | -0.863151 |
| 0.086724 | ... | ... | 5'6 | 0'0 | 5'6 | 8600 | 300'5 | 0'0 | 300'5 | ... | ... | -0.866213 |
| 0.082906 | ... | ... | 5'4 | 0'0 | 5'4 | 8700 | 310'2 | 0'0 | 310'2 | ... | ... | -0.86918 |
| 0.07786 | ... | ... | 5'1 | 0'0 | 5'1 | 8800 | 319'7 | 0'0 | 319'7 | ... | ... | -0.872058 |
| 0.074167 | ... | ... | 4'7 | 0'0 | 4'7 | 8900 | 329'5 | 0'0 | 329'5 | ... | ... | -0.873787 |
| 0.070528 | ... | ... | 4'5 | 0'0 | 4'5 | 9000 | 339'3 | 0'0 | 339'3 | ... | ... | -0.875448 |
| 0.066936 | ... | ... | 4'3 | 0'0 | 4'3 | 9100 | 349'1 | 0'0 | 349'1 | ... | ... | -0.877044 |
| 0.063384 | ... | ... | 4'1 | 0'0 | 4'1 | 9200 | 359'0 | 0'0 | 359'0 | ... | ... | -0.877541 |
| 0.059864 | ... | ... | 3'7 | 0'0 | 3'7 | 9300 | 368'6 | 0'0 | 368'6 | ... | ... | -0.879028 |
| 0.057757 | ... | ... | 3'6 | 0'0 | 3'6 | 9400 | 378'5 | 0'0 | 378'5 | ... | ... | -0.879441 |
| 0.054301 | ... | ... | 3'4 | 0'0 | 3'4 | 9500 | 388'4 | 0'0 | 388'4 | ... | ... | -0.879823 |
| 0.052271 | ... | ... | 3'3 | 0'0 | 3'3 | 9600 | 398'3 | 0'0 | 398'3 | ... | ... | -0.880176 |
| 0.048857 | ... | ... | 3'1 | 0'0 | 3'1 | 9700 | 408'2 | 0'0 | 408'2 | ... | ... | -0.880502 |
| 0.046887 | ... | ... | 3'0 | 0'0 | 3'0 | 9800 | 418'1 | 0'0 | 418'1 | ... | ... | -0.880801 |
| 0.044945 | ... | ... | 2'7 | 0'0 | 2'7 | 9900 | 428'1 | 0'0 | 428'1 | ... | ... | -0.880117 |
| 0.043028 | ... | ... | 2'6 | 0'0 | 2'6 | 10000 | 438'0 | 0'0 | 438'0 | ... | ... | -0.88038 |
| 0.041133 | ... | ... | 2'5 | 0'0 | 2'5 | 10100 | 448'0 | 0'0 | 448'0 | ... | ... | -0.879687 |
| 0.039258 | ... | ... | 2'4 | 0'0 | 2'4 | 10200 | 458'0 | 0'0 | 458'0 | ... | ... | -0.878997 |
| 0.037401 | ... | ... | 2'3 | 0'0 | 2'3 | 10300 | 468'0 | 0'0 | 468'0 | ... | ... | -0.87831 |
| 0.035558 | ... | ... | 2'2 | 0'0 | 2'2 | 10400 | 478'0 | 0'0 | 478'0 | ... | ... | -0.877626 |
| 0.035216 | ... | ... | 2'2 | 0'0 | 2'2 | 10500 | 488'0 | 0'0 | 488'0 | ... | ... | -0.876944 |
| 0.03341 | ... | ... | 2'1 | 0'0 | 2'1 | 10600 | 498'0 | 0'0 | 498'0 | ... | ... | -0.876266 |
| 0.031612 | ... | ... | 2'0 | 0'0 | 2'0 | 10700 | 508'0 | 0'0 | 508'0 | ... | ... | -0.875591 |
| 0.031326 | ... | ... | 2'0 | 0'0 | 2'0 | 10800 | 518'0 | 0'0 | 518'0 | ... | ... | -0.874918 |
| 0.029556 | ... | ... | 1'7 | 0'0 | 1'7 | 10900 | 528'0 | 0'0 | 528'0 | ... | ... | -0.874248 |
| 0.027788 | ... | ... | 1'6 | 0'0 | 1'6 | 11000 | 538'0 | 0'0 | 538'0 | ... | ... | -0.87358 |
| 0.027551 | ... | ... | 1'6 | 0'0 | 1'6 | 11100 | 548'0 | 0'0 | 548'0 | ... | ... | -0.872915 |
| 0.025802 | ... | ... | 1'5 | 0'0 | 1'5 | 11200 | 558'0 | 0'0 | 558'0 | ... | ... | -0.872253 |
| 0.019759 | ... | ... | 1'2 | 0'0 | 1'2 | 12000 | 638'0 | 0'0 | 638'0 | ... | ... | -0.867032 |
| 0.013917 | ... | ... | 0'7 | 0'0 | 0'7 | 13000 | 738'0 | 0'0 | 738'0 | ... | ... | -0.860685 |
| 0.010003 | ... | ... | 0'5 | 0'0 | 0'5 | 14000 | 838'0 | 0'0 | 838'0 | ... | ... | -0.854505 |
| 0.007922 | ... | ... | 0'4 | 0'0 | 0'4 | 15000 | 938'0 | 0'0 | 938'0 | ... | ... | -0.848471 |
| 0.005969 | ... | ... | 0'3 | 0'0 | 0'3 | 16000 | 1038'0 | 0'0 | 1038'0 | ... | ... | -0.842565 |
| 0.005739 | ... | ... | 0'3 | 0'0 | 0'3 | 17000 | 1138'0 | 0'0 | 1138'0 | ... | ... | -0.836774 |
| 0.003938 | ... | ... | 0'2 | 0'0 | 0'2 | 18000 | 1238'0 | 0'0 | 1238'0 | ... | ... | -0.831086 |
| 0.003814 | ... | ... | 0'2 | 0'0 | 0'2 | 19000 | 1338'0 | 0'0 | 1338'0 | ... | ... | -0.825493 |
| 0.002046 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1438'0 | 0'0 | 1438'0 | ... | ... | -0.819986 |
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.