Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.895496 | ... | ... | 317'6 | 0'0 | 317'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002361 |
| 0.893687 | ... | ... | 307'6 | 0'0 | 307'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002465 |
| 0.891874 | ... | ... | 297'6 | 0'0 | 297'6 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004499 |
| 0.890055 | ... | ... | 287'6 | 0'0 | 287'6 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006465 |
| 0.888226 | ... | ... | 277'6 | 0'0 | 277'6 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008439 |
| 0.886383 | ... | ... | 267'6 | 0'0 | 267'6 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011996 |
| 0.884523 | ... | ... | 257'6 | 0'0 | 257'6 | 3600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.015523 |
| 0.882641 | ... | ... | 247'6 | 0'0 | 247'6 | 3700 | 1'2 | 0'0 | 1'2 | ... | ... | -0.019096 |
| 0.880733 | ... | ... | 237'6 | 0'0 | 237'6 | 3800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.024087 |
| 0.878792 | ... | ... | 227'6 | 0'0 | 227'6 | 3900 | 2'1 | 0'0 | 2'1 | ... | ... | -0.030378 |
| 0.876275 | ... | ... | 217'7 | 0'0 | 217'7 | 4000 | 2'6 | 0'0 | 2'6 | ... | ... | -0.03786 |
| 0.872526 | ... | ... | 208'2 | 0'0 | 208'2 | 4100 | 3'4 | 0'0 | 3'4 | ... | ... | -0.046443 |
| 0.867396 | ... | ... | 198'7 | 0'0 | 198'7 | 4200 | 4'3 | 0'0 | 4'3 | ... | ... | -0.056059 |
| 0.860785 | ... | ... | 189'6 | 0'0 | 189'6 | 4300 | 5'3 | 0'0 | 5'3 | ... | ... | -0.066659 |
| 0.852638 | ... | ... | 180'7 | 0'0 | 180'7 | 4400 | 6'4 | 0'0 | 6'4 | ... | ... | -0.078204 |
| 0.843502 | ... | ... | 172'1 | 0'0 | 172'1 | 4500 | 7'6 | 0'0 | 7'6 | ... | ... | -0.090669 |
| 0.832818 | ... | ... | 163'5 | 0'0 | 163'5 | 4600 | 9'2 | 0'0 | 9'2 | ... | ... | -0.104783 |
| 0.820631 | ... | ... | 155'3 | 0'0 | 155'3 | 4700 | 10'7 | 0'0 | 10'7 | ... | ... | -0.119679 |
| 0.807493 | ... | ... | 147'2 | 0'0 | 147'2 | 4800 | 12'6 | 0'0 | 12'6 | ... | ... | -0.135991 |
| 0.792944 | ... | ... | 139'3 | 0'0 | 139'3 | 4900 | 14'6 | 0'0 | 14'6 | ... | ... | -0.152993 |
| 0.776659 | ... | ... | 131'7 | 0'0 | 131'7 | 5000 | 17'0 | 0'0 | 17'0 | ... | ... | -0.171223 |
| 0.759226 | ... | ... | 124'5 | 0'0 | 124'5 | 5100 | 19'5 | 0'0 | 19'5 | ... | ... | -0.190995 |
| 0.740754 | ... | ... | 117'5 | 0'0 | 117'5 | 5200 | 22'3 | 0'0 | 22'3 | ... | ... | -0.211221 |
| 0.721064 | ... | ... | 111'0 | 0'0 | 111'0 | 5300 | 25'4 | 0'0 | 25'4 | ... | ... | -0.232625 |
| 0.700399 | ... | ... | 104'6 | 0'0 | 104'6 | 5400 | 29'0 | 0'0 | 29'0 | ... | ... | -0.254927 |
| 0.679198 | ... | ... | 98'6 | 0'0 | 98'6 | 5500 | 32'6 | 0'0 | 32'6 | ... | ... | -0.277627 |
| 0.657562 | ... | ... | 93'0 | 0'0 | 93'0 | 5600 | 36'7 | 0'0 | 36'7 | ... | ... | -0.300798 |
| 0.635496 | ... | ... | 87'5 | 0'0 | 87'5 | 5700 | 41'2 | 0'0 | 41'2 | ... | ... | -0.324067 |
| 0.613288 | ... | ... | 82'4 | 0'0 | 82'4 | 5800 | 45'7 | 0'0 | 45'7 | ... | ... | -0.347344 |
| 0.59103 | ... | ... | 77'6 | 0'0 | 77'6 | 5900 | 50'6 | 0'0 | 50'6 | ... | ... | -0.370536 |
| 0.568915 | ... | ... | 73'2 | 0'0 | 73'2 | 6000 | 56'0 | 0'0 | 56'0 | ... | ... | -0.39352 |
| 0.546957 | ... | ... | 68'7 | 0'0 | 68'7 | 6100 | 61'3 | 0'0 | 61'3 | ... | ... | -0.416219 |
| 0.525371 | ... | ... | 64'7 | 0'0 | 64'7 | 6200 | 67'1 | 0'0 | 67'1 | ... | ... | -0.438431 |
| 0.504216 | ... | ... | 61'1 | 0'0 | 61'1 | 6300 | 73'0 | 0'0 | 73'0 | ... | ... | -0.46026 |
| 0.483589 | ... | ... | 57'5 | 0'0 | 57'5 | 6400 | 79'2 | 0'0 | 79'2 | ... | ... | -0.481327 |
| 0.463352 | ... | ... | 54'2 | 0'0 | 54'2 | 6500 | 85'5 | 0'0 | 85'5 | ... | ... | -0.501902 |
| 0.443766 | ... | ... | 51'1 | 0'0 | 51'1 | 6600 | 92'2 | 0'0 | 92'2 | ... | ... | -0.521724 |
| 0.424932 | ... | ... | 48'2 | 0'0 | 48'2 | 6700 | 99'0 | 0'0 | 99'0 | ... | ... | -0.54101 |
| 0.406609 | ... | ... | 45'4 | 0'0 | 45'4 | 6800 | 106'0 | 0'0 | 106'0 | ... | ... | -0.559417 |
| 0.3888 | ... | ... | 42'7 | 0'0 | 42'7 | 6900 | 113'2 | 0'0 | 113'2 | ... | ... | -0.576846 |
| 0.371914 | ... | ... | 40'4 | 0'0 | 40'4 | 7000 | 120'4 | 0'0 | 120'4 | ... | ... | -0.594025 |
| 0.355622 | ... | ... | 38'2 | 0'0 | 38'2 | 7100 | 128'0 | 0'0 | 128'0 | ... | ... | -0.610156 |
| 0.339935 | ... | ... | 36'1 | 0'0 | 36'1 | 7200 | 135'5 | 0'0 | 135'5 | ... | ... | -0.62561 |
| 0.32487 | ... | ... | 34'1 | 0'0 | 34'1 | 7300 | 143'3 | 0'0 | 143'3 | ... | ... | -0.640374 |
| 0.310446 | ... | ... | 32'2 | 0'0 | 32'2 | 7400 | 151'3 | 0'0 | 151'3 | ... | ... | -0.653912 |
| 0.296685 | ... | ... | 30'4 | 0'0 | 30'4 | 7500 | 159'3 | 0'0 | 159'3 | ... | ... | -0.667223 |
| 0.28361 | ... | ... | 28'7 | 0'0 | 28'7 | 7600 | 167'4 | 0'0 | 167'4 | ... | ... | -0.679793 |
| 0.271245 | ... | ... | 27'3 | 0'0 | 27'3 | 7700 | 175'6 | 0'0 | 175'6 | ... | ... | -0.6916 |
| 0.259009 | ... | ... | 25'7 | 0'0 | 25'7 | 7800 | 184'1 | 0'0 | 184'1 | ... | ... | -0.702624 |
| 0.24812 | ... | ... | 24'5 | 0'0 | 24'5 | 7900 | 192'5 | 0'0 | 192'5 | ... | ... | -0.712845 |
| 0.237371 | ... | ... | 23'3 | 0'0 | 23'3 | 8000 | 201'1 | 0'0 | 201'1 | ... | ... | -0.722887 |
| 0.226729 | ... | ... | 22'1 | 0'0 | 22'1 | 8100 | 209'6 | 0'0 | 209'6 | ... | ... | -0.732118 |
| 0.217542 | ... | ... | 21'1 | 0'0 | 21'1 | 8200 | 218'4 | 0'0 | 218'4 | ... | ... | -0.740521 |
| 0.208479 | ... | ... | 20'1 | 0'0 | 20'1 | 8300 | 227'3 | 0'0 | 227'3 | ... | ... | -0.748077 |
| 0.19952 | ... | ... | 19'1 | 0'0 | 19'1 | 8400 | 236'2 | 0'0 | 236'2 | ... | ... | -0.755469 |
| 0.191378 | ... | ... | 18'2 | 0'0 | 18'2 | 8500 | 245'2 | 0'0 | 245'2 | ... | ... | -0.762009 |
| 0.184082 | ... | ... | 17'4 | 0'0 | 17'4 | 8600 | 254'2 | 0'0 | 254'2 | ... | ... | -0.768401 |
| 0.176892 | ... | ... | 16'6 | 0'0 | 16'6 | 8700 | 263'3 | 0'0 | 263'3 | ... | ... | -0.773939 |
| 0.169791 | ... | ... | 16'0 | 0'0 | 16'0 | 8800 | 272'5 | 0'0 | 272'5 | ... | ... | -0.778615 |
| 0.163557 | ... | ... | 15'3 | 0'0 | 15'3 | 8900 | 281'7 | 0'0 | 281'7 | ... | ... | -0.783158 |
| 0.157409 | ... | ... | 14'6 | 0'0 | 14'6 | 9000 | 291'1 | 0'0 | 291'1 | ... | ... | -0.787579 |
| 0.152151 | ... | ... | 14'2 | 0'0 | 14'2 | 9100 | 300'3 | 0'0 | 300'3 | ... | ... | -0.791887 |
| 0.146156 | ... | ... | 13'5 | 0'0 | 13'5 | 9200 | 309'6 | 0'0 | 309'6 | ... | ... | -0.795353 |
| 0.141051 | ... | ... | 13'1 | 0'0 | 13'1 | 9300 | 319'1 | 0'0 | 319'1 | ... | ... | -0.798719 |
| 0.136013 | ... | ... | 12'5 | 0'0 | 12'5 | 9400 | 328'5 | 0'0 | 328'5 | ... | ... | -0.801254 |
| 0.131034 | ... | ... | 12'1 | 0'0 | 12'1 | 9500 | 338'1 | 0'0 | 338'1 | ... | ... | -0.803702 |
| 0.12697 | ... | ... | 11'6 | 0'0 | 11'6 | 9600 | 347'5 | 0'0 | 347'5 | ... | ... | -0.80607 |
| 0.122968 | ... | ... | 11'3 | 0'0 | 11'3 | 9700 | 357'1 | 0'0 | 357'1 | ... | ... | -0.808362 |
| 0.119023 | ... | ... | 11'0 | 0'0 | 11'0 | 9800 | 366'5 | 0'0 | 366'5 | ... | ... | -0.810584 |
| 0.115129 | ... | ... | 10'5 | 0'0 | 10'5 | 9900 | 376'2 | 0'0 | 376'2 | ... | ... | -0.812012 |
| 0.11128 | ... | ... | 10'2 | 0'0 | 10'2 | 10000 | 385'7 | 0'0 | 385'7 | ... | ... | -0.813384 |
| 0.107472 | ... | ... | 9'7 | 0'0 | 9'7 | 10100 | 395'4 | 0'0 | 395'4 | ... | ... | -0.814703 |
| 0.104605 | ... | ... | 9'5 | 0'0 | 9'5 | 10200 | 405'1 | 0'0 | 405'1 | ... | ... | -0.815971 |
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.