Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.894075 | ... | ... | 282'2 | 0'0 | 282'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002731 |
| 0.891526 | ... | ... | 272'2 | 0'0 | 272'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002863 |
| 0.888914 | ... | ... | 262'2 | 0'0 | 262'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003003 |
| 0.88623 | ... | ... | 252'2 | 0'0 | 252'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005494 |
| 0.883464 | ... | ... | 242'2 | 0'0 | 242'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00577 |
| 0.880604 | ... | ... | 232'2 | 0'0 | 232'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006065 |
| 0.877637 | ... | ... | 222'2 | 0'0 | 222'2 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008756 |
| 0.874546 | ... | ... | 212'2 | 0'0 | 212'2 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011493 |
| 0.871313 | ... | ... | 202'2 | 0'0 | 202'2 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.014332 |
| 0.867917 | ... | ... | 192'2 | 0'0 | 192'2 | 3900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01939 |
| 0.864332 | ... | ... | 182'2 | 0'0 | 182'2 | 4000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.024553 |
| 0.860528 | ... | ... | 172'2 | 0'0 | 172'2 | 4100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.031793 |
| 0.855215 | ... | ... | 162'4 | 0'0 | 162'4 | 4200 | 2'0 | 0'0 | 2'0 | ... | ... | -0.040965 |
| 0.848822 | ... | ... | 152'7 | 0'0 | 152'7 | 4300 | 2'5 | 0'0 | 2'5 | ... | ... | -0.051955 |
| 0.840556 | ... | ... | 143'4 | 0'0 | 143'4 | 4400 | 3'3 | 0'0 | 3'3 | ... | ... | -0.064686 |
| 0.830266 | ... | ... | 134'3 | 0'0 | 134'3 | 4500 | 4'3 | 0'0 | 4'3 | ... | ... | -0.08049 |
| 0.817852 | ... | ... | 125'4 | 0'0 | 125'4 | 4600 | 5'4 | 0'0 | 5'4 | ... | ... | -0.097784 |
| 0.803261 | ... | ... | 116'7 | 0'0 | 116'7 | 4700 | 6'6 | 0'0 | 6'6 | ... | ... | -0.116621 |
| 0.794694 | ... | ... | 112'6 | 0'0 | 112'6 | 4750 | 7'5 | 0'0 | 7'5 | ... | ... | -0.128395 |
| 0.785898 | ... | ... | 108'5 | 0'0 | 108'5 | 4800 | 8'3 | 0'0 | 8'3 | ... | ... | -0.139139 |
| 0.776293 | ... | ... | 104'5 | 0'0 | 104'5 | 4850 | 9'3 | 0'0 | 9'3 | ... | ... | -0.151959 |
| 0.765921 | ... | ... | 100'6 | 0'0 | 100'6 | 4900 | 10'3 | 0'0 | 10'3 | ... | ... | -0.164776 |
| 0.755332 | ... | ... | 96'7 | 0'0 | 96'7 | 4950 | 11'4 | 0'0 | 11'4 | ... | ... | -0.178495 |
| 0.743553 | ... | ... | 93'2 | 0'0 | 93'2 | 5000 | 12'7 | 0'0 | 12'7 | ... | ... | -0.193763 |
| 0.731177 | ... | ... | 89'6 | 0'0 | 89'6 | 5050 | 14'2 | 0'0 | 14'2 | ... | ... | -0.208894 |
| 0.718271 | ... | ... | 86'3 | 0'0 | 86'3 | 5100 | 15'6 | 0'0 | 15'6 | ... | ... | -0.224607 |
| 0.704903 | ... | ... | 83'1 | 0'0 | 83'1 | 5150 | 17'3 | 0'0 | 17'3 | ... | ... | -0.240802 |
| 0.691463 | ... | ... | 79'7 | 0'0 | 79'7 | 5200 | 19'1 | 0'0 | 19'1 | ... | ... | -0.257386 |
| 0.677624 | ... | ... | 76'6 | 0'0 | 76'6 | 5250 | 20'7 | 0'0 | 20'7 | ... | ... | -0.273834 |
| 0.663455 | ... | ... | 73'6 | 0'0 | 73'6 | 5300 | 22'6 | 0'0 | 22'6 | ... | ... | -0.290613 |
| 0.649229 | ... | ... | 70'6 | 0'0 | 70'6 | 5350 | 24'5 | 0'0 | 24'5 | ... | ... | -0.307318 |
| 0.634569 | ... | ... | 68'0 | 0'0 | 68'0 | 5400 | 26'6 | 0'0 | 26'6 | ... | ... | -0.324556 |
| 0.620036 | ... | ... | 65'1 | 0'0 | 65'1 | 5450 | 28'6 | 0'0 | 28'6 | ... | ... | -0.341458 |
| 0.605207 | ... | ... | 62'4 | 0'0 | 62'4 | 5500 | 31'0 | 0'0 | 31'0 | ... | ... | -0.358726 |
| 0.590363 | ... | ... | 59'7 | 0'0 | 59'7 | 5550 | 33'2 | 0'0 | 33'2 | ... | ... | -0.375918 |
| 0.575456 | ... | ... | 57'2 | 0'0 | 57'2 | 5600 | 35'5 | 0'0 | 35'5 | ... | ... | -0.393158 |
| 0.560495 | ... | ... | 54'7 | 0'0 | 54'7 | 5650 | 38'0 | 0'0 | 38'0 | ... | ... | -0.410369 |
| 0.545531 | ... | ... | 52'4 | 0'0 | 52'4 | 5700 | 40'4 | 0'0 | 40'4 | ... | ... | -0.427571 |
| 0.530622 | ... | ... | 50'2 | 0'0 | 50'2 | 5750 | 43'1 | 0'0 | 43'1 | ... | ... | -0.444683 |
| 0.515694 | ... | ... | 48'0 | 0'0 | 48'0 | 5800 | 45'6 | 0'0 | 45'6 | ... | ... | -0.461776 |
| 0.500882 | ... | ... | 45'7 | 0'0 | 45'7 | 5850 | 48'5 | 0'0 | 48'5 | ... | ... | -0.478519 |
| 0.486254 | ... | ... | 43'7 | 0'0 | 43'7 | 5900 | 51'4 | 0'0 | 51'4 | ... | ... | -0.495181 |
| 0.471876 | ... | ... | 42'0 | 0'0 | 42'0 | 5950 | 54'3 | 0'0 | 54'3 | ... | ... | -0.511826 |
| 0.45753 | ... | ... | 40'1 | 0'0 | 40'1 | 6000 | 57'4 | 0'0 | 57'4 | ... | ... | -0.527835 |
| 0.443498 | ... | ... | 38'3 | 0'0 | 38'3 | 6050 | 60'5 | 0'0 | 60'5 | ... | ... | -0.54376 |
| 0.429845 | ... | ... | 36'6 | 0'0 | 36'6 | 6100 | 63'6 | 0'0 | 63'6 | ... | ... | -0.559658 |
| 0.416248 | ... | ... | 35'1 | 0'0 | 35'1 | 6150 | 67'0 | 0'0 | 67'0 | ... | ... | -0.575108 |
| 0.402673 | ... | ... | 33'4 | 0'0 | 33'4 | 6200 | 70'3 | 0'0 | 70'3 | ... | ... | -0.590029 |
| 0.389996 | ... | ... | 32'1 | 0'0 | 32'1 | 6250 | 73'7 | 0'0 | 73'7 | ... | ... | -0.604342 |
| 0.377404 | ... | ... | 30'6 | 0'0 | 30'6 | 6300 | 77'2 | 0'0 | 77'2 | ... | ... | -0.619172 |
| 0.364868 | ... | ... | 29'3 | 0'0 | 29'3 | 6350 | 80'7 | 0'0 | 80'7 | ... | ... | -0.632756 |
| 0.352905 | ... | ... | 28'1 | 0'0 | 28'1 | 6400 | 84'4 | 0'0 | 84'4 | ... | ... | -0.646261 |
| 0.341001 | ... | ... | 26'7 | 0'0 | 26'7 | 6450 | 88'1 | 0'0 | 88'1 | ... | ... | -0.659727 |
| 0.329738 | ... | ... | 25'6 | 0'0 | 25'6 | 6500 | 91'7 | 0'0 | 91'7 | ... | ... | -0.67243 |
| 0.318541 | ... | ... | 24'5 | 0'0 | 24'5 | 6550 | 95'5 | 0'0 | 95'5 | ... | ... | -0.68509 |
| 0.307386 | ... | ... | 23'4 | 0'0 | 23'4 | 6600 | 99'4 | 0'0 | 99'4 | ... | ... | -0.696901 |
| 0.296944 | ... | ... | 22'4 | 0'0 | 22'4 | 6650 | 103'3 | 0'0 | 103'3 | ... | ... | -0.708661 |
| 0.287274 | ... | ... | 21'5 | 0'0 | 21'5 | 6700 | 107'3 | 0'0 | 107'3 | ... | ... | -0.719486 |
| 0.276947 | ... | ... | 20'5 | 0'0 | 20'5 | 6750 | 111'3 | 0'0 | 111'3 | ... | ... | -0.730247 |
| 0.268175 | ... | ... | 19'7 | 0'0 | 19'7 | 6800 | 115'3 | 0'0 | 115'3 | ... | ... | -0.740971 |
| 0.25871 | ... | ... | 19'0 | 0'0 | 19'0 | 6850 | 119'4 | 0'0 | 119'4 | ... | ... | -0.750665 |
| 0.250095 | ... | ... | 18'2 | 0'0 | 18'2 | 6900 | 123'5 | 0'0 | 123'5 | ... | ... | -0.760302 |
| 0.241546 | ... | ... | 17'4 | 0'0 | 17'4 | 6950 | 127'6 | 0'0 | 127'6 | ... | ... | -0.769907 |
| 0.233049 | ... | ... | 16'6 | 0'0 | 16'6 | 7000 | 131'7 | 0'0 | 131'7 | ... | ... | -0.779502 |
| 0.225474 | ... | ... | 16'1 | 0'0 | 16'1 | 7050 | 136'1 | 0'0 | 136'1 | ... | ... | -0.78795 |
| 0.217062 | ... | ... | 15'3 | 0'0 | 15'3 | 7100 | 140'4 | 0'0 | 140'4 | ... | ... | -0.795176 |
| 0.209592 | ... | ... | 14'6 | 0'0 | 14'6 | 7150 | 144'6 | 0'0 | 144'6 | ... | ... | -0.803534 |
| 0.203115 | ... | ... | 14'2 | 0'0 | 14'2 | 7200 | 149'1 | 0'0 | 149'1 | ... | ... | -0.810644 |
| 0.195745 | ... | ... | 13'5 | 0'0 | 13'5 | 7250 | 153'4 | 0'0 | 153'4 | ... | ... | -0.817705 |
| 0.189387 | ... | ... | 13'1 | 0'0 | 13'1 | 7300 | 157'7 | 0'0 | 157'7 | ... | ... | -0.82473 |
| 0.183084 | ... | ... | 12'5 | 0'0 | 12'5 | 7350 | 162'2 | 0'0 | 162'2 | ... | ... | -0.831734 |
| 0.176827 | ... | ... | 12'1 | 0'0 | 12'1 | 7400 | 166'6 | 0'0 | 166'6 | ... | ... | -0.837371 |
| 0.171647 | ... | ... | 11'6 | 0'0 | 11'6 | 7450 | 171'2 | 0'0 | 171'2 | ... | ... | -0.842957 |
| 0.165476 | ... | ... | 11'2 | 0'0 | 11'2 | 7500 | 175'6 | 0'0 | 175'6 | ... | ... | -0.848501 |
| 0.160401 | ... | ... | 10'7 | 0'0 | 10'7 | 7550 | 180'2 | 0'0 | 180'2 | ... | ... | -0.854011 |
| 0.155377 | ... | ... | 10'4 | 0'0 | 10'4 | 7600 | 184'6 | 0'0 | 184'6 | ... | ... | -0.859498 |
| 0.149291 | ... | ... | 10'0 | 0'0 | 10'0 | 7650 | 189'3 | 0'0 | 189'3 | ... | ... | -0.863497 |
| 0.145453 | ... | ... | 9'6 | 0'0 | 9'6 | 7700 | 194'0 | 0'0 | 194'0 | ... | ... | -0.867444 |
| 0.135659 | ... | ... | 9'0 | 0'0 | 9'0 | 7800 | 203'1 | 0'0 | 203'1 | ... | ... | -0.876733 |
| 0.127133 | ... | ... | 8'3 | 0'0 | 8'3 | 7900 | 212'4 | 0'0 | 212'4 | ... | ... | -0.882837 |
| 0.119923 | ... | ... | 7'7 | 0'0 | 7'7 | 8000 | 221'7 | 0'0 | 221'7 | ... | ... | -0.888782 |
| 0.11162 | ... | ... | 7'2 | 0'0 | 7'2 | 8100 | 231'2 | 0'0 | 231'2 | ... | ... | -0.894595 |
| 0.104626 | ... | ... | 6'6 | 0'0 | 6'6 | 8200 | 240'6 | 0'0 | 240'6 | ... | ... | -0.898686 |
| 0.098991 | ... | ... | 6'3 | 0'0 | 6'3 | 8300 | 250'2 | 0'0 | 250'2 | ... | ... | -0.902654 |
| 0.093461 | ... | ... | 6'0 | 0'0 | 6'0 | 8400 | 259'7 | 0'0 | 259'7 | ... | ... | -0.904897 |
| 0.088018 | ... | ... | 5'5 | 0'0 | 5'5 | 8500 | 269'4 | 0'0 | 269'4 | ... | ... | -0.907044 |
| 0.082647 | ... | ... | 5'2 | 0'0 | 5'2 | 8600 | 279'1 | 0'0 | 279'1 | ... | ... | -0.909105 |
| 0.07733 | ... | ... | 4'7 | 0'0 | 4'7 | 8700 | 288'7 | 0'0 | 288'7 | ... | ... | -0.909518 |
| 0.07343 | ... | ... | 4'5 | 0'0 | 4'5 | 8800 | 298'5 | 0'0 | 298'5 | ... | ... | -0.909895 |
| 0.069596 | ... | ... | 4'3 | 0'0 | 4'3 | 8900 | 308'3 | 0'0 | 308'3 | ... | ... | -0.91024 |
| 0.065819 | ... | ... | 4'1 | 0'0 | 4'1 | 9000 | 318'2 | 0'0 | 318'2 | ... | ... | -0.909088 |
| 0.06209 | ... | ... | 3'7 | 0'0 | 3'7 | 9100 | 328'0 | 0'0 | 328'0 | ... | ... | -0.909399 |
| 0.058401 | ... | ... | 3'5 | 0'0 | 3'5 | 9200 | 337'7 | 0'0 | 337'7 | ... | ... | -0.908282 |
| 0.054742 | ... | ... | 3'3 | 0'0 | 3'3 | 9300 | 347'7 | 0'0 | 347'7 | ... | ... | -0.90585 |
| 0.052574 | ... | ... | 3'2 | 0'0 | 3'2 | 9400 | 357'6 | 0'0 | 357'6 | ... | ... | -0.904833 |
| 0.048976 | ... | ... | 3'0 | 0'0 | 3'0 | 9500 | 367'6 | 0'0 | 367'6 | ... | ... | -0.902572 |
| 0.046885 | ... | ... | 2'7 | 0'0 | 2'7 | 9600 | 377'6 | 0'0 | 377'6 | ... | ... | -0.900406 |
| 0.044828 | ... | ... | 2'6 | 0'0 | 2'6 | 9700 | 387'6 | 0'0 | 387'6 | ... | ... | -0.898325 |
| 0.042803 | ... | ... | 2'5 | 0'0 | 2'5 | 9800 | 397'6 | 0'0 | 397'6 | ... | ... | -0.896321 |
| 0.040805 | ... | ... | 2'4 | 0'0 | 2'4 | 9900 | 407'6 | 0'0 | 407'6 | ... | ... | -0.894387 |
| 0.038833 | ... | ... | 2'3 | 0'0 | 2'3 | 10000 | 417'6 | 0'0 | 417'6 | ... | ... | -0.892517 |
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.