Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.907358 | ... | ... | 317'0 | 0'0 | 317'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002352 |
| 0.905969 | ... | ... | 307'0 | 0'0 | 307'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002456 |
| 0.904594 | ... | ... | 297'0 | 0'0 | 297'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002565 |
| 0.903232 | ... | ... | 287'0 | 0'0 | 287'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00268 |
| 0.90188 | ... | ... | 277'0 | 0'0 | 277'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002802 |
| 0.900539 | ... | ... | 267'0 | 0'0 | 267'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002932 |
| 0.899207 | ... | ... | 257'0 | 0'0 | 257'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003069 |
| 0.897883 | ... | ... | 247'0 | 0'0 | 247'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005607 |
| 0.896566 | ... | ... | 237'0 | 0'0 | 237'0 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008074 |
| 0.895255 | ... | ... | 227'0 | 0'0 | 227'0 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012513 |
| 0.893948 | ... | ... | 217'0 | 0'0 | 217'0 | 4000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016866 |
| 0.892645 | ... | ... | 207'0 | 0'0 | 207'0 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.022936 |
| 0.891342 | ... | ... | 197'0 | 0'0 | 197'0 | 4200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.028999 |
| 0.88923 | ... | ... | 187'1 | 0'0 | 187'1 | 4300 | 2'2 | 0'0 | 2'2 | ... | ... | -0.038103 |
| 0.885313 | ... | ... | 177'4 | 0'0 | 177'4 | 4400 | 3'0 | 0'0 | 3'0 | ... | ... | -0.048477 |
| 0.878522 | ... | ... | 168'2 | 0'0 | 168'2 | 4500 | 3'7 | 0'0 | 3'7 | ... | ... | -0.060055 |
| 0.870422 | ... | ... | 159'1 | 0'0 | 159'1 | 4600 | 5'0 | 0'0 | 5'0 | ... | ... | -0.073905 |
| 0.858525 | ... | ... | 150'4 | 0'0 | 150'4 | 4700 | 6'3 | 0'0 | 6'3 | ... | ... | -0.089719 |
| 0.84464 | ... | ... | 142'1 | 0'0 | 142'1 | 4800 | 8'0 | 0'0 | 8'0 | ... | ... | -0.107237 |
| 0.828903 | ... | ... | 134'0 | 0'0 | 134'0 | 4900 | 9'7 | 0'0 | 9'7 | ... | ... | -0.126242 |
| 0.819886 | ... | ... | 130'1 | 0'0 | 130'1 | 4950 | 10'7 | 0'0 | 10'7 | ... | ... | -0.136056 |
| 0.810826 | ... | ... | 126'2 | 0'0 | 126'2 | 5000 | 12'0 | 0'0 | 12'0 | ... | ... | -0.146551 |
| 0.800491 | ... | ... | 122'5 | 0'0 | 122'5 | 5050 | 13'2 | 0'0 | 13'2 | ... | ... | -0.15764 |
| 0.790749 | ... | ... | 118'7 | 0'0 | 118'7 | 5100 | 14'4 | 0'0 | 14'4 | ... | ... | -0.168625 |
| 0.77987 | ... | ... | 115'3 | 0'0 | 115'3 | 5150 | 15'7 | 0'0 | 15'7 | ... | ... | -0.18013 |
| 0.76902 | ... | ... | 111'7 | 0'0 | 111'7 | 5200 | 17'2 | 0'0 | 17'2 | ... | ... | -0.191546 |
| 0.757701 | ... | ... | 108'4 | 0'0 | 108'4 | 5250 | 18'6 | 0'0 | 18'6 | ... | ... | -0.203412 |
| 0.746405 | ... | ... | 105'1 | 0'0 | 105'1 | 5300 | 20'3 | 0'0 | 20'3 | ... | ... | -0.215657 |
| 0.734312 | ... | ... | 102'0 | 0'0 | 102'0 | 5350 | 22'0 | 0'0 | 22'0 | ... | ... | -0.227796 |
| 0.722659 | ... | ... | 98'6 | 0'0 | 98'6 | 5400 | 23'6 | 0'0 | 23'6 | ... | ... | -0.240252 |
| 0.710338 | ... | ... | 95'6 | 0'0 | 95'6 | 5450 | 25'5 | 0'0 | 25'5 | ... | ... | -0.252958 |
| 0.698092 | ... | ... | 92'6 | 0'0 | 92'6 | 5500 | 27'4 | 0'0 | 27'4 | ... | ... | -0.265549 |
| 0.685881 | ... | ... | 89'6 | 0'0 | 89'6 | 5550 | 29'4 | 0'0 | 29'4 | ... | ... | -0.278335 |
| 0.67322 | ... | ... | 87'0 | 0'0 | 87'0 | 5600 | 31'4 | 0'0 | 31'4 | ... | ... | -0.291022 |
| 0.660842 | ... | ... | 84'1 | 0'0 | 84'1 | 5650 | 33'5 | 0'0 | 33'5 | ... | ... | -0.303851 |
| 0.648132 | ... | ... | 81'4 | 0'0 | 81'4 | 5700 | 35'6 | 0'0 | 35'6 | ... | ... | -0.316594 |
| 0.635502 | ... | ... | 78'7 | 0'0 | 78'7 | 5750 | 38'0 | 0'0 | 38'0 | ... | ... | -0.329427 |
| 0.622918 | ... | ... | 76'2 | 0'0 | 76'2 | 5800 | 40'2 | 0'0 | 40'2 | ... | ... | -0.342185 |
| 0.610273 | ... | ... | 73'6 | 0'0 | 73'6 | 5850 | 42'5 | 0'0 | 42'5 | ... | ... | -0.354981 |
| 0.597624 | ... | ... | 71'3 | 0'0 | 71'3 | 5900 | 45'1 | 0'0 | 45'1 | ... | ... | -0.367758 |
| 0.58504 | ... | ... | 69'0 | 0'0 | 69'0 | 5950 | 47'5 | 0'0 | 47'5 | ... | ... | -0.380445 |
| 0.57249 | ... | ... | 66'5 | 0'0 | 66'5 | 6000 | 50'1 | 0'0 | 50'1 | ... | ... | -0.393074 |
| 0.560023 | ... | ... | 64'4 | 0'0 | 64'4 | 6050 | 52'6 | 0'0 | 52'6 | ... | ... | -0.405638 |
| 0.547575 | ... | ... | 62'2 | 0'0 | 62'2 | 6100 | 55'4 | 0'0 | 55'4 | ... | ... | -0.418083 |
| 0.535316 | ... | ... | 60'2 | 0'0 | 60'2 | 6150 | 58'2 | 0'0 | 58'2 | ... | ... | -0.430449 |
| 0.523019 | ... | ... | 58'1 | 0'0 | 58'1 | 6200 | 61'1 | 0'0 | 61'1 | ... | ... | -0.442648 |
| 0.511013 | ... | ... | 56'2 | 0'0 | 56'2 | 6250 | 64'0 | 0'0 | 64'0 | ... | ... | -0.454771 |
| 0.498919 | ... | ... | 54'2 | 0'0 | 54'2 | 6300 | 67'0 | 0'0 | 67'0 | ... | ... | -0.466676 |
| 0.487217 | ... | ... | 52'4 | 0'0 | 52'4 | 6350 | 70'0 | 0'0 | 70'0 | ... | ... | -0.478507 |
| 0.475376 | ... | ... | 50'5 | 0'0 | 50'5 | 6400 | 73'0 | 0'0 | 73'0 | ... | ... | -0.490288 |
| 0.464028 | ... | ... | 49'0 | 0'0 | 49'0 | 6450 | 76'2 | 0'0 | 76'2 | ... | ... | -0.501559 |
| 0.452496 | ... | ... | 47'2 | 0'0 | 47'2 | 6500 | 79'3 | 0'0 | 79'3 | ... | ... | -0.512995 |
| 0.441554 | ... | ... | 45'6 | 0'0 | 45'6 | 6550 | 82'5 | 0'0 | 82'5 | ... | ... | -0.524113 |
| 0.430386 | ... | ... | 44'1 | 0'0 | 44'1 | 6600 | 86'0 | 0'0 | 86'0 | ... | ... | -0.534864 |
| 0.41957 | ... | ... | 42'5 | 0'0 | 42'5 | 6650 | 89'3 | 0'0 | 89'3 | ... | ... | -0.545533 |
| 0.409154 | ... | ... | 41'2 | 0'0 | 41'2 | 6700 | 92'6 | 0'0 | 92'6 | ... | ... | -0.556141 |
| 0.398808 | ... | ... | 39'7 | 0'0 | 39'7 | 6750 | 96'2 | 0'0 | 96'2 | ... | ... | -0.566331 |
| 0.388515 | ... | ... | 38'4 | 0'0 | 38'4 | 6800 | 99'6 | 0'0 | 99'6 | ... | ... | -0.576453 |
| 0.378675 | ... | ... | 37'2 | 0'0 | 37'2 | 6850 | 103'3 | 0'0 | 103'3 | ... | ... | -0.586108 |
| 0.368896 | ... | ... | 36'0 | 0'0 | 36'0 | 6900 | 107'0 | 0'0 | 107'0 | ... | ... | -0.595686 |
| 0.359162 | ... | ... | 34'6 | 0'0 | 34'6 | 6950 | 110'6 | 0'0 | 110'6 | ... | ... | -0.604753 |
| 0.349936 | ... | ... | 33'5 | 0'0 | 33'5 | 7000 | 114'4 | 0'0 | 114'4 | ... | ... | -0.613735 |
| 0.340766 | ... | ... | 32'4 | 0'0 | 32'4 | 7050 | 118'2 | 0'0 | 118'2 | ... | ... | -0.622647 |
| 0.332151 | ... | ... | 31'4 | 0'0 | 31'4 | 7100 | 122'1 | 0'0 | 122'1 | ... | ... | -0.630997 |
| 0.323603 | ... | ... | 30'4 | 0'0 | 30'4 | 7150 | 126'0 | 0'0 | 126'0 | ... | ... | -0.639267 |
| 0.31511 | ... | ... | 29'4 | 0'0 | 29'4 | 7200 | 129'7 | 0'0 | 129'7 | ... | ... | -0.647469 |
| 0.307223 | ... | ... | 28'5 | 0'0 | 28'5 | 7250 | 133'6 | 0'0 | 133'6 | ... | ... | -0.655613 |
| 0.298825 | ... | ... | 27'5 | 0'0 | 27'5 | 7300 | 137'6 | 0'0 | 137'6 | ... | ... | -0.663143 |
| 0.29164 | ... | ... | 26'7 | 0'0 | 26'7 | 7350 | 141'7 | 0'0 | 141'7 | ... | ... | -0.670022 |
| 0.283923 | ... | ... | 26'0 | 0'0 | 26'0 | 7400 | 145'7 | 0'0 | 145'7 | ... | ... | -0.677409 |
| 0.269235 | ... | ... | 24'3 | 0'0 | 24'3 | 7500 | 154'1 | 0'0 | 154'1 | ... | ... | -0.690791 |
| 0.256033 | ... | ... | 23'0 | 0'0 | 23'0 | 7600 | 162'3 | 0'0 | 162'3 | ... | ... | -0.703921 |
| 0.243033 | ... | ... | 21'5 | 0'0 | 21'5 | 7700 | 170'7 | 0'0 | 170'7 | ... | ... | -0.715516 |
| 0.230179 | ... | ... | 20'2 | 0'0 | 20'2 | 7800 | 179'3 | 0'0 | 179'3 | ... | ... | -0.726869 |
| 0.218923 | ... | ... | 19'1 | 0'0 | 19'1 | 7900 | 188'0 | 0'0 | 188'0 | ... | ... | -0.737315 |
| 0.207823 | ... | ... | 18'0 | 0'0 | 18'0 | 8000 | 196'6 | 0'0 | 196'6 | ... | ... | -0.746833 |
| 0.196839 | ... | ... | 16'7 | 0'0 | 16'7 | 8100 | 205'4 | 0'0 | 205'4 | ... | ... | -0.75615 |
| 0.186758 | ... | ... | 15'7 | 0'0 | 15'7 | 8200 | 214'3 | 0'0 | 214'3 | ... | ... | -0.764536 |
| 0.177616 | ... | ... | 15'0 | 0'0 | 15'0 | 8300 | 223'2 | 0'0 | 223'2 | ... | ... | -0.772746 |
| 0.168582 | ... | ... | 14'1 | 0'0 | 14'1 | 8400 | 232'2 | 0'0 | 232'2 | ... | ... | -0.780018 |
| 0.159629 | ... | ... | 13'2 | 0'0 | 13'2 | 8500 | 241'3 | 0'0 | 241'3 | ... | ... | -0.786336 |
| 0.152549 | ... | ... | 12'5 | 0'0 | 12'5 | 8600 | 250'5 | 0'0 | 250'5 | ... | ... | -0.791693 |
| 0.145581 | ... | ... | 12'0 | 0'0 | 12'0 | 8700 | 259'7 | 0'0 | 259'7 | ... | ... | -0.796893 |
| 0.138708 | ... | ... | 11'3 | 0'0 | 11'3 | 8800 | 269'1 | 0'0 | 269'1 | ... | ... | -0.801949 |
| 0.132865 | ... | ... | 10'7 | 0'0 | 10'7 | 8900 | 278'5 | 0'0 | 278'5 | ... | ... | -0.805248 |
| 0.127114 | ... | ... | 10'3 | 0'0 | 10'3 | 9000 | 288'0 | 0'0 | 288'0 | ... | ... | -0.80923 |
| 0.122418 | ... | ... | 10'0 | 0'0 | 10'0 | 9100 | 297'4 | 0'0 | 297'4 | ... | ... | -0.812284 |
| 0.116831 | ... | ... | 9'4 | 0'0 | 9'4 | 9200 | 307'0 | 0'0 | 307'0 | ... | ... | -0.815229 |
| 0.112298 | ... | ... | 9'1 | 0'0 | 9'1 | 9300 | 316'5 | 0'0 | 316'5 | ... | ... | -0.817268 |
| 0.106829 | ... | ... | 8'5 | 0'0 | 8'5 | 9400 | 326'1 | 0'0 | 326'1 | ... | ... | -0.820021 |
| 0.102421 | ... | ... | 8'2 | 0'0 | 8'2 | 9500 | 335'6 | 0'0 | 335'6 | ... | ... | -0.821887 |
| 0.098069 | ... | ... | 7'7 | 0'0 | 7'7 | 9600 | 345'2 | 0'0 | 345'2 | ... | ... | -0.824473 |
| 0.092712 | ... | ... | 7'3 | 0'0 | 7'3 | 9700 | 354'7 | 0'0 | 354'7 | ... | ... | -0.82619 |
| 0.088433 | ... | ... | 7'0 | 0'0 | 7'0 | 9800 | 364'5 | 0'0 | 364'5 | ... | ... | -0.827053 |
| 0.084185 | ... | ... | 6'5 | 0'0 | 6'5 | 9900 | 374'2 | 0'0 | 374'2 | ... | ... | -0.828647 |
| 0.081056 | ... | ... | 6'3 | 0'0 | 6'3 | 10000 | 384'0 | 0'0 | 384'0 | ... | ... | -0.829407 |
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.