Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.92614 | ... | ... | 317'0 | 0'0 | 317'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002309 |
| 0.92602 | ... | ... | 307'0 | 0'0 | 307'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002409 |
| 0.926006 | ... | ... | 297'0 | 0'0 | 297'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002515 |
| 0.926111 | ... | ... | 287'0 | 0'0 | 287'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002627 |
| 0.926348 | ... | ... | 277'0 | 0'0 | 277'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002745 |
| 0.926733 | ... | ... | 267'0 | 0'0 | 267'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00287 |
| 0.927287 | ... | ... | 257'0 | 0'0 | 257'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003003 |
| 0.928033 | ... | ... | 247'0 | 0'0 | 247'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005484 |
| 0.929003 | ... | ... | 237'0 | 0'0 | 237'0 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007893 |
| 0.930235 | ... | ... | 227'0 | 0'0 | 227'0 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012227 |
| 0.931779 | ... | ... | 217'0 | 0'0 | 217'0 | 4000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016473 |
| 0.933702 | ... | ... | 207'0 | 0'0 | 207'0 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.022392 |
| 0.936094 | ... | ... | 197'0 | 0'0 | 197'0 | 4200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.028296 |
| 0.937412 | ... | ... | 187'1 | 0'0 | 187'1 | 4300 | 2'2 | 0'0 | 2'2 | ... | ... | -0.037161 |
| 0.935518 | ... | ... | 177'4 | 0'0 | 177'4 | 4400 | 3'0 | 0'0 | 3'0 | ... | ... | -0.047255 |
| 0.928345 | ... | ... | 168'2 | 0'0 | 168'2 | 4500 | 3'7 | 0'0 | 3'7 | ... | ... | -0.05851 |
| 0.919394 | ... | ... | 159'1 | 0'0 | 159'1 | 4600 | 5'0 | 0'0 | 5'0 | ... | ... | -0.071967 |
| 0.904545 | ... | ... | 150'4 | 0'0 | 150'4 | 4700 | 6'3 | 0'0 | 6'3 | ... | ... | -0.087322 |
| 0.887563 | ... | ... | 142'1 | 0'0 | 142'1 | 4800 | 8'0 | 0'0 | 8'0 | ... | ... | -0.104318 |
| 0.868758 | ... | ... | 134'0 | 0'0 | 134'0 | 4900 | 9'7 | 0'0 | 9'7 | ... | ... | -0.122742 |
| 0.857997 | ... | ... | 130'1 | 0'0 | 130'1 | 4950 | 10'7 | 0'0 | 10'7 | ... | ... | -0.132247 |
| 0.847427 | ... | ... | 126'2 | 0'0 | 126'2 | 5000 | 12'0 | 0'0 | 12'0 | ... | ... | -0.142411 |
| 0.835237 | ... | ... | 122'5 | 0'0 | 122'5 | 5050 | 13'2 | 0'0 | 13'2 | ... | ... | -0.153151 |
| 0.824125 | ... | ... | 118'7 | 0'0 | 118'7 | 5100 | 14'4 | 0'0 | 14'4 | ... | ... | -0.16378 |
| 0.811603 | ... | ... | 115'3 | 0'0 | 115'3 | 5150 | 15'7 | 0'0 | 15'7 | ... | ... | -0.174911 |
| 0.799313 | ... | ... | 111'7 | 0'0 | 111'7 | 5200 | 17'2 | 0'0 | 17'2 | ... | ... | -0.185944 |
| 0.786546 | ... | ... | 108'4 | 0'0 | 108'4 | 5250 | 18'6 | 0'0 | 18'6 | ... | ... | -0.197412 |
| 0.773967 | ... | ... | 105'1 | 0'0 | 105'1 | 5300 | 20'3 | 0'0 | 20'3 | ... | ... | -0.209244 |
| 0.760445 | ... | ... | 102'0 | 0'0 | 102'0 | 5350 | 22'0 | 0'0 | 22'0 | ... | ... | -0.220961 |
| 0.747653 | ... | ... | 98'6 | 0'0 | 98'6 | 5400 | 23'6 | 0'0 | 23'6 | ... | ... | -0.232984 |
| 0.734072 | ... | ... | 95'6 | 0'0 | 95'6 | 5450 | 25'5 | 0'0 | 25'5 | ... | ... | -0.245248 |
| 0.720698 | ... | ... | 92'6 | 0'0 | 92'6 | 5500 | 27'4 | 0'0 | 27'4 | ... | ... | -0.257387 |
| 0.707471 | ... | ... | 89'6 | 0'0 | 89'6 | 5550 | 29'4 | 0'0 | 29'4 | ... | ... | -0.269713 |
| 0.693711 | ... | ... | 87'0 | 0'0 | 87'0 | 5600 | 31'4 | 0'0 | 31'4 | ... | ... | -0.281928 |
| 0.680423 | ... | ... | 84'1 | 0'0 | 84'1 | 5650 | 33'5 | 0'0 | 33'5 | ... | ... | -0.29428 |
| 0.666734 | ... | ... | 81'4 | 0'0 | 81'4 | 5700 | 35'6 | 0'0 | 35'6 | ... | ... | -0.306534 |
| 0.653216 | ... | ... | 78'7 | 0'0 | 78'7 | 5750 | 38'0 | 0'0 | 38'0 | ... | ... | -0.318873 |
| 0.639821 | ... | ... | 76'2 | 0'0 | 76'2 | 5800 | 40'2 | 0'0 | 40'2 | ... | ... | -0.331125 |
| 0.626376 | ... | ... | 73'6 | 0'0 | 73'6 | 5850 | 42'5 | 0'0 | 42'5 | ... | ... | -0.343412 |
| 0.61294 | ... | ... | 71'3 | 0'0 | 71'3 | 5900 | 45'1 | 0'0 | 45'1 | ... | ... | -0.355683 |
| 0.599635 | ... | ... | 69'0 | 0'0 | 69'0 | 5950 | 47'5 | 0'0 | 47'5 | ... | ... | -0.36785 |
| 0.58642 | ... | ... | 66'5 | 0'0 | 66'5 | 6000 | 50'1 | 0'0 | 50'1 | ... | ... | -0.379943 |
| 0.573257 | ... | ... | 64'4 | 0'0 | 64'4 | 6050 | 52'6 | 0'0 | 52'6 | ... | ... | -0.391974 |
| 0.560206 | ... | ... | 62'2 | 0'0 | 62'2 | 6100 | 55'4 | 0'0 | 55'4 | ... | ... | -0.403895 |
| 0.547318 | ... | ... | 60'2 | 0'0 | 60'2 | 6150 | 58'2 | 0'0 | 58'2 | ... | ... | -0.415722 |
| 0.534471 | ... | ... | 58'1 | 0'0 | 58'1 | 6200 | 61'1 | 0'0 | 61'1 | ... | ... | -0.427392 |
| 0.521897 | ... | ... | 56'2 | 0'0 | 56'2 | 6250 | 64'0 | 0'0 | 64'0 | ... | ... | -0.438971 |
| 0.5093 | ... | ... | 54'2 | 0'0 | 54'2 | 6300 | 67'0 | 0'0 | 67'0 | ... | ... | -0.450347 |
| 0.497082 | ... | ... | 52'4 | 0'0 | 52'4 | 6350 | 70'0 | 0'0 | 70'0 | ... | ... | -0.461633 |
| 0.484784 | ... | ... | 50'5 | 0'0 | 50'5 | 6400 | 73'0 | 0'0 | 73'0 | ... | ... | -0.472851 |
| 0.472967 | ... | ... | 49'0 | 0'0 | 49'0 | 6450 | 76'2 | 0'0 | 76'2 | ... | ... | -0.483616 |
| 0.461017 | ... | ... | 47'2 | 0'0 | 47'2 | 6500 | 79'3 | 0'0 | 79'3 | ... | ... | -0.494493 |
| 0.449649 | ... | ... | 45'6 | 0'0 | 45'6 | 6550 | 82'5 | 0'0 | 82'5 | ... | ... | -0.505074 |
| 0.438099 | ... | ... | 44'1 | 0'0 | 44'1 | 6600 | 86'0 | 0'0 | 86'0 | ... | ... | -0.515317 |
| 0.426911 | ... | ... | 42'5 | 0'0 | 42'5 | 6650 | 89'3 | 0'0 | 89'3 | ... | ... | -0.525464 |
| 0.416133 | ... | ... | 41'2 | 0'0 | 41'2 | 6700 | 92'6 | 0'0 | 92'6 | ... | ... | -0.535533 |
| 0.405448 | ... | ... | 39'7 | 0'0 | 39'7 | 6750 | 96'2 | 0'0 | 96'2 | ... | ... | -0.545219 |
| 0.394836 | ... | ... | 38'4 | 0'0 | 38'4 | 6800 | 99'6 | 0'0 | 99'6 | ... | ... | -0.55482 |
| 0.384687 | ... | ... | 37'2 | 0'0 | 37'2 | 6850 | 103'3 | 0'0 | 103'3 | ... | ... | -0.563995 |
| 0.374618 | ... | ... | 36'0 | 0'0 | 36'0 | 6900 | 107'0 | 0'0 | 107'0 | ... | ... | -0.57308 |
| 0.364611 | ... | ... | 34'6 | 0'0 | 34'6 | 6950 | 110'6 | 0'0 | 110'6 | ... | ... | -0.581699 |
| 0.355119 | ... | ... | 33'5 | 0'0 | 33'5 | 7000 | 114'4 | 0'0 | 114'4 | ... | ... | -0.590223 |
| 0.3457 | ... | ... | 32'4 | 0'0 | 32'4 | 7050 | 118'2 | 0'0 | 118'2 | ... | ... | -0.598662 |
| 0.336844 | ... | ... | 31'4 | 0'0 | 31'4 | 7100 | 122'1 | 0'0 | 122'1 | ... | ... | -0.606593 |
| 0.328069 | ... | ... | 30'4 | 0'0 | 30'4 | 7150 | 126'0 | 0'0 | 126'0 | ... | ... | -0.614434 |
| 0.319362 | ... | ... | 29'4 | 0'0 | 29'4 | 7200 | 129'7 | 0'0 | 129'7 | ... | ... | -0.622194 |
| 0.31127 | ... | ... | 28'5 | 0'0 | 28'5 | 7250 | 133'6 | 0'0 | 133'6 | ... | ... | -0.629883 |
| 0.302679 | ... | ... | 27'5 | 0'0 | 27'5 | 7300 | 137'6 | 0'0 | 137'6 | ... | ... | -0.637021 |
| 0.295308 | ... | ... | 26'7 | 0'0 | 26'7 | 7350 | 141'7 | 0'0 | 141'7 | ... | ... | -0.643578 |
| 0.287417 | ... | ... | 26'0 | 0'0 | 26'0 | 7400 | 145'7 | 0'0 | 145'7 | ... | ... | -0.650552 |
| 0.272405 | ... | ... | 24'3 | 0'0 | 24'3 | 7500 | 154'1 | 0'0 | 154'1 | ... | ... | -0.663248 |
| 0.258911 | ... | ... | 23'0 | 0'0 | 23'0 | 7600 | 162'3 | 0'0 | 162'3 | ... | ... | -0.675653 |
| 0.245648 | ... | ... | 21'5 | 0'0 | 21'5 | 7700 | 170'7 | 0'0 | 170'7 | ... | ... | -0.686671 |
| 0.232556 | ... | ... | 20'2 | 0'0 | 20'2 | 7800 | 179'3 | 0'0 | 179'3 | ... | ... | -0.697417 |
| 0.221084 | ... | ... | 19'1 | 0'0 | 19'1 | 7900 | 188'0 | 0'0 | 188'0 | ... | ... | -0.707325 |
| 0.20979 | ... | ... | 18'0 | 0'0 | 18'0 | 8000 | 196'6 | 0'0 | 196'6 | ... | ... | -0.716384 |
| 0.19863 | ... | ... | 16'7 | 0'0 | 16'7 | 8100 | 205'4 | 0'0 | 205'4 | ... | ... | -0.725217 |
| 0.188389 | ... | ... | 15'7 | 0'0 | 15'7 | 8200 | 214'3 | 0'0 | 214'3 | ... | ... | -0.733207 |
| 0.179102 | ... | ... | 15'0 | 0'0 | 15'0 | 8300 | 223'2 | 0'0 | 223'2 | ... | ... | -0.741 |
| 0.169937 | ... | ... | 14'1 | 0'0 | 14'1 | 8400 | 232'2 | 0'0 | 232'2 | ... | ... | -0.747953 |
| 0.160863 | ... | ... | 13'2 | 0'0 | 13'2 | 8500 | 241'3 | 0'0 | 241'3 | ... | ... | -0.754059 |
| 0.153678 | ... | ... | 12'5 | 0'0 | 12'5 | 8600 | 250'5 | 0'0 | 250'5 | ... | ... | -0.759315 |
| 0.146614 | ... | ... | 12'0 | 0'0 | 12'0 | 8700 | 259'7 | 0'0 | 259'7 | ... | ... | -0.764404 |
| 0.139653 | ... | ... | 11'3 | 0'0 | 11'3 | 8800 | 269'1 | 0'0 | 269'1 | ... | ... | -0.76934 |
| 0.133731 | ... | ... | 10'7 | 0'0 | 10'7 | 8900 | 278'5 | 0'0 | 278'5 | ... | ... | -0.772765 |
| 0.127909 | ... | ... | 10'3 | 0'0 | 10'3 | 9000 | 288'0 | 0'0 | 288'0 | ... | ... | -0.776738 |
| 0.12315 | ... | ... | 10'0 | 0'0 | 10'0 | 9100 | 297'4 | 0'0 | 297'4 | ... | ... | -0.779902 |
| 0.117501 | ... | ... | 9'4 | 0'0 | 9'4 | 9200 | 307'0 | 0'0 | 307'0 | ... | ... | -0.782951 |
| 0.112915 | ... | ... | 9'1 | 0'0 | 9'1 | 9300 | 316'5 | 0'0 | 316'5 | ... | ... | -0.785211 |
| 0.107393 | ... | ... | 8'5 | 0'0 | 8'5 | 9400 | 326'1 | 0'0 | 326'1 | ... | ... | -0.788052 |
| 0.10294 | ... | ... | 8'2 | 0'0 | 8'2 | 9500 | 335'6 | 0'0 | 335'6 | ... | ... | -0.790124 |
| 0.098545 | ... | ... | 7'7 | 0'0 | 7'7 | 9600 | 345'2 | 0'0 | 345'2 | ... | ... | -0.792787 |
| 0.093147 | ... | ... | 7'3 | 0'0 | 7'3 | 9700 | 354'7 | 0'0 | 354'7 | ... | ... | -0.794695 |
| 0.088831 | ... | ... | 7'0 | 0'0 | 7'0 | 9800 | 364'5 | 0'0 | 364'5 | ... | ... | -0.795862 |
| 0.084549 | ... | ... | 6'5 | 0'0 | 6'5 | 9900 | 374'2 | 0'0 | 374'2 | ... | ... | -0.797633 |
| 0.081392 | ... | ... | 6'3 | 0'0 | 6'3 | 10000 | 384'0 | 0'0 | 384'0 | ... | ... | -0.798678 |
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.