Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.889748 | ... | ... | 307'4 | 0'0 | 307'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004236 |
| 0.888132 | ... | ... | 297'4 | 0'0 | 297'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006088 |
| 0.886536 | ... | ... | 287'4 | 0'0 | 287'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007946 |
| 0.884959 | ... | ... | 277'4 | 0'0 | 277'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009844 |
| 0.883399 | ... | ... | 267'4 | 0'0 | 267'4 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.013241 |
| 0.881856 | ... | ... | 257'4 | 0'0 | 257'4 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.016649 |
| 0.88033 | ... | ... | 247'4 | 0'0 | 247'4 | 3600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.020125 |
| 0.878819 | ... | ... | 237'4 | 0'0 | 237'4 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.024973 |
| 0.877323 | ... | ... | 227'4 | 0'0 | 227'4 | 3800 | 2'1 | 0'0 | 2'1 | ... | ... | -0.0299 |
| 0.875841 | ... | ... | 217'4 | 0'0 | 217'4 | 3900 | 2'5 | 0'0 | 2'5 | ... | ... | -0.036127 |
| 0.873178 | ... | ... | 207'6 | 0'0 | 207'6 | 4000 | 3'2 | 0'0 | 3'2 | ... | ... | -0.043574 |
| 0.869754 | ... | ... | 198'1 | 0'0 | 198'1 | 4100 | 3'7 | 0'0 | 3'7 | ... | ... | -0.051136 |
| 0.864827 | ... | ... | 188'6 | 0'0 | 188'6 | 4200 | 4'5 | 0'0 | 4'5 | ... | ... | -0.059897 |
| 0.858911 | ... | ... | 179'4 | 0'0 | 179'4 | 4300 | 5'4 | 0'0 | 5'4 | ... | ... | -0.069811 |
| 0.851285 | ... | ... | 170'4 | 0'0 | 170'4 | 4400 | 6'4 | 0'0 | 6'4 | ... | ... | -0.080838 |
| 0.84254 | ... | ... | 161'5 | 0'0 | 161'5 | 4500 | 7'6 | 0'0 | 7'6 | ... | ... | -0.093779 |
| 0.832011 | ... | ... | 153'0 | 0'0 | 153'0 | 4600 | 9'0 | 0'0 | 9'0 | ... | ... | -0.106904 |
| 0.819723 | ... | ... | 144'5 | 0'0 | 144'5 | 4700 | 10'4 | 0'0 | 10'4 | ... | ... | -0.121806 |
| 0.813666 | ... | ... | 140'3 | 0'0 | 140'3 | 4750 | 11'2 | 0'0 | 11'2 | ... | ... | -0.129353 |
| 0.806303 | ... | ... | 136'3 | 0'0 | 136'3 | 4800 | 12'1 | 0'0 | 12'1 | ... | ... | -0.137658 |
| 0.799368 | ... | ... | 132'2 | 0'0 | 132'2 | 4850 | 13'0 | 0'0 | 13'0 | ... | ... | -0.146024 |
| 0.79173 | ... | ... | 128'2 | 0'0 | 128'2 | 4900 | 13'7 | 0'0 | 13'7 | ... | ... | -0.154473 |
| 0.783422 | ... | ... | 124'3 | 0'0 | 124'3 | 4950 | 14'7 | 0'0 | 14'7 | ... | ... | -0.163612 |
| 0.774984 | ... | ... | 120'4 | 0'0 | 120'4 | 5000 | 16'0 | 0'0 | 16'0 | ... | ... | -0.173379 |
| 0.765453 | ... | ... | 116'7 | 0'0 | 116'7 | 5050 | 17'1 | 0'0 | 17'1 | ... | ... | -0.18319 |
| 0.7554 | ... | ... | 113'3 | 0'0 | 113'3 | 5100 | 18'4 | 0'0 | 18'4 | ... | ... | -0.194053 |
| 0.744885 | ... | ... | 110'0 | 0'0 | 110'0 | 5150 | 20'1 | 0'0 | 20'1 | ... | ... | -0.205792 |
| 0.733589 | ... | ... | 106'7 | 0'0 | 106'7 | 5200 | 21'7 | 0'0 | 21'7 | ... | ... | -0.217817 |
| 0.722359 | ... | ... | 103'6 | 0'0 | 103'6 | 5250 | 23'5 | 0'0 | 23'5 | ... | ... | -0.229694 |
| 0.710847 | ... | ... | 100'6 | 0'0 | 100'6 | 5300 | 25'4 | 0'0 | 25'4 | ... | ... | -0.241803 |
| 0.699394 | ... | ... | 97'6 | 0'0 | 97'6 | 5350 | 27'3 | 0'0 | 27'3 | ... | ... | -0.253782 |
| 0.687714 | ... | ... | 94'7 | 0'0 | 94'7 | 5400 | 29'3 | 0'0 | 29'3 | ... | ... | -0.265939 |
| 0.676088 | ... | ... | 92'0 | 0'0 | 92'0 | 5450 | 31'3 | 0'0 | 31'3 | ... | ... | -0.277981 |
| 0.664484 | ... | ... | 89'1 | 0'0 | 89'1 | 5500 | 33'3 | 0'0 | 33'3 | ... | ... | -0.289946 |
| 0.652536 | ... | ... | 86'4 | 0'0 | 86'4 | 5550 | 35'4 | 0'0 | 35'4 | ... | ... | -0.302043 |
| 0.640803 | ... | ... | 83'6 | 0'0 | 83'6 | 5600 | 37'6 | 0'0 | 37'6 | ... | ... | -0.314216 |
| 0.628835 | ... | ... | 81'2 | 0'0 | 81'2 | 5650 | 40'0 | 0'0 | 40'0 | ... | ... | -0.326295 |
| 0.616936 | ... | ... | 78'6 | 0'0 | 78'6 | 5700 | 42'3 | 0'0 | 42'3 | ... | ... | -0.338401 |
| 0.605019 | ... | ... | 76'3 | 0'0 | 76'3 | 5750 | 44'7 | 0'0 | 44'7 | ... | ... | -0.35048 |
| 0.593136 | ... | ... | 74'1 | 0'0 | 74'1 | 5800 | 47'3 | 0'0 | 47'3 | ... | ... | -0.36245 |
| 0.581342 | ... | ... | 71'7 | 0'0 | 71'7 | 5850 | 50'0 | 0'0 | 50'0 | ... | ... | -0.374347 |
| 0.569628 | ... | ... | 69'6 | 0'0 | 69'6 | 5900 | 52'6 | 0'0 | 52'6 | ... | ... | -0.386121 |
| 0.558 | ... | ... | 67'5 | 0'0 | 67'5 | 5950 | 55'4 | 0'0 | 55'4 | ... | ... | -0.397771 |
| 0.5465 | ... | ... | 65'5 | 0'0 | 65'5 | 6000 | 58'3 | 0'0 | 58'3 | ... | ... | -0.409253 |
| 0.535082 | ... | ... | 63'5 | 0'0 | 63'5 | 6050 | 61'2 | 0'0 | 61'2 | ... | ... | -0.420616 |
| 0.523839 | ... | ... | 61'6 | 0'0 | 61'6 | 6100 | 64'1 | 0'0 | 64'1 | ... | ... | -0.431882 |
| 0.512679 | ... | ... | 59'7 | 0'0 | 59'7 | 6150 | 67'2 | 0'0 | 67'2 | ... | ... | -0.442803 |
| 0.501738 | ... | ... | 58'1 | 0'0 | 58'1 | 6200 | 70'2 | 0'0 | 70'2 | ... | ... | -0.453744 |
| 0.490882 | ... | ... | 56'3 | 0'0 | 56'3 | 6250 | 73'3 | 0'0 | 73'3 | ... | ... | -0.464431 |
| 0.48029 | ... | ... | 54'6 | 0'0 | 54'6 | 6300 | 76'5 | 0'0 | 76'5 | ... | ... | -0.474822 |
| 0.469785 | ... | ... | 53'1 | 0'0 | 53'1 | 6350 | 79'7 | 0'0 | 79'7 | ... | ... | -0.485097 |
| 0.459589 | ... | ... | 51'5 | 0'0 | 51'5 | 6400 | 83'1 | 0'0 | 83'1 | ... | ... | -0.495275 |
| 0.449482 | ... | ... | 50'1 | 0'0 | 50'1 | 6450 | 86'4 | 0'0 | 86'4 | ... | ... | -0.505114 |
| 0.439448 | ... | ... | 48'5 | 0'0 | 48'5 | 6500 | 89'7 | 0'0 | 89'7 | ... | ... | -0.514853 |
| 0.429769 | ... | ... | 47'2 | 0'0 | 47'2 | 6550 | 93'3 | 0'0 | 93'3 | ... | ... | -0.524213 |
| 0.420169 | ... | ... | 45'7 | 0'0 | 45'7 | 6600 | 96'7 | 0'0 | 96'7 | ... | ... | -0.533469 |
| 0.410966 | ... | ... | 44'5 | 0'0 | 44'5 | 6650 | 100'3 | 0'0 | 100'3 | ... | ... | -0.542635 |
| 0.401848 | ... | ... | 43'3 | 0'0 | 43'3 | 6700 | 104'0 | 0'0 | 104'0 | ... | ... | -0.55138 |
| 0.3928 | ... | ... | 42'1 | 0'0 | 42'1 | 6750 | 107'5 | 0'0 | 107'5 | ... | ... | -0.56003 |
| 0.383812 | ... | ... | 40'7 | 0'0 | 40'7 | 6800 | 111'2 | 0'0 | 111'2 | ... | ... | -0.568597 |
| 0.37527 | ... | ... | 39'6 | 0'0 | 39'6 | 6850 | 115'0 | 0'0 | 115'0 | ... | ... | -0.576703 |
| 0.367212 | ... | ... | 38'6 | 0'0 | 38'6 | 6900 | 118'6 | 0'0 | 118'6 | ... | ... | -0.584718 |
| 0.35881 | ... | ... | 37'5 | 0'0 | 37'5 | 6950 | 122'5 | 0'0 | 122'5 | ... | ... | -0.592238 |
| 0.350899 | ... | ... | 36'5 | 0'0 | 36'5 | 7000 | 126'3 | 0'0 | 126'3 | ... | ... | -0.600091 |
| 0.343055 | ... | ... | 35'5 | 0'0 | 35'5 | 7050 | 130'2 | 0'0 | 130'2 | ... | ... | -0.60744 |
| 0.335741 | ... | ... | 34'6 | 0'0 | 34'6 | 7100 | 134'2 | 0'0 | 134'2 | ... | ... | -0.614256 |
| 0.328015 | ... | ... | 33'6 | 0'0 | 33'6 | 7150 | 138'2 | 0'0 | 138'2 | ... | ... | -0.620979 |
| 0.321329 | ... | ... | 33'0 | 0'0 | 33'0 | 7200 | 142'2 | 0'0 | 142'2 | ... | ... | -0.627617 |
| 0.314216 | ... | ... | 32'1 | 0'0 | 32'1 | 7250 | 146'2 | 0'0 | 146'2 | ... | ... | -0.634178 |
| 0.307153 | ... | ... | 31'2 | 0'0 | 31'2 | 7300 | 150'2 | 0'0 | 150'2 | ... | ... | -0.640669 |
| 0.300671 | ... | ... | 30'4 | 0'0 | 30'4 | 7350 | 154'3 | 0'0 | 154'3 | ... | ... | -0.646587 |
| 0.29425 | ... | ... | 29'6 | 0'0 | 29'6 | 7400 | 158'4 | 0'0 | 158'4 | ... | ... | -0.652428 |
| 0.287885 | ... | ... | 29'0 | 0'0 | 29'0 | 7450 | 162'5 | 0'0 | 162'5 | ... | ... | -0.658197 |
| 0.282138 | ... | ... | 28'3 | 0'0 | 28'3 | 7500 | 166'7 | 0'0 | 166'7 | ... | ... | -0.663365 |
| 0.275876 | ... | ... | 27'5 | 0'0 | 27'5 | 7550 | 171'1 | 0'0 | 171'1 | ... | ... | -0.668455 |
| 0.270242 | ... | ... | 27'0 | 0'0 | 27'0 | 7600 | 175'3 | 0'0 | 175'3 | ... | ... | -0.673474 |
| 0.264662 | ... | ... | 26'3 | 0'0 | 26'3 | 7650 | 179'5 | 0'0 | 179'5 | ... | ... | -0.678426 |
| 0.259131 | ... | ... | 25'6 | 0'0 | 25'6 | 7700 | 183'7 | 0'0 | 183'7 | ... | ... | -0.683315 |
| 0.248825 | ... | ... | 24'5 | 0'0 | 24'5 | 7800 | 192'4 | 0'0 | 192'4 | ... | ... | -0.692344 |
| 0.239343 | ... | ... | 23'5 | 0'0 | 23'5 | 7900 | 201'2 | 0'0 | 201'2 | ... | ... | -0.700553 |
| 0.229383 | ... | ... | 22'4 | 0'0 | 22'4 | 8000 | 210'0 | 0'0 | 210'0 | ... | ... | -0.708536 |
| 0.2209 | ... | ... | 21'5 | 0'0 | 21'5 | 8100 | 218'7 | 0'0 | 218'7 | ... | ... | -0.715709 |
| 0.212577 | ... | ... | 20'6 | 0'0 | 20'6 | 8200 | 227'6 | 0'0 | 227'6 | ... | ... | -0.722685 |
| 0.204392 | ... | ... | 19'7 | 0'0 | 19'7 | 8300 | 236'6 | 0'0 | 236'6 | ... | ... | -0.728857 |
| 0.197043 | ... | ... | 19'1 | 0'0 | 19'1 | 8400 | 245'7 | 0'0 | 245'7 | ... | ... | -0.734224 |
| 0.189821 | ... | ... | 18'3 | 0'0 | 18'3 | 8500 | 255'0 | 0'0 | 255'0 | ... | ... | -0.739421 |
| 0.183449 | ... | ... | 17'6 | 0'0 | 17'6 | 8600 | 264'1 | 0'0 | 264'1 | ... | ... | -0.744463 |
| 0.177195 | ... | ... | 17'1 | 0'0 | 17'1 | 8700 | 273'3 | 0'0 | 273'3 | ... | ... | -0.748721 |
| 0.171044 | ... | ... | 16'4 | 0'0 | 16'4 | 8800 | 282'5 | 0'0 | 282'5 | ... | ... | -0.752842 |
| 0.164985 | ... | ... | 15'7 | 0'0 | 15'7 | 8900 | 291'7 | 0'0 | 291'7 | ... | ... | -0.756837 |
| 0.159788 | ... | ... | 15'3 | 0'0 | 15'3 | 9000 | 301'2 | 0'0 | 301'2 | ... | ... | -0.760068 |
| 0.154681 | ... | ... | 14'7 | 0'0 | 14'7 | 9100 | 310'5 | 0'0 | 310'5 | ... | ... | -0.763189 |
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.