Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.933606 | ... | ... | 299'0 | -8'2 | 290'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004477 |
| 0.932598 | ... | ... | 289'0 | -8'2 | 280'6 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004686 |
| 0.931603 | ... | ... | 279'0 | -8'2 | 270'6 | 3100 | 0'3 | 0'1 | 0'2 | ... | ... | -0.006748 |
| 0.93062 | ... | ... | 269'0 | -8'2 | 260'6 | 3200 | 0'3 | 0'1 | 0'2 | ... | ... | -0.007069 |
| 0.929647 | ... | ... | 259'0 | -8'2 | 250'6 | 3300 | 0'3 | 0'1 | 0'2 | ... | ... | -0.00741 |
| 0.928686 | ... | ... | 249'0 | -8'2 | 240'6 | 3400 | 0'4 | 0'1 | 0'3 | ... | ... | -0.0097 |
| 0.927735 | ... | ... | 239'0 | -8'2 | 230'6 | 3500 | 0'5 | 0'2 | 0'3 | ... | ... | -0.012059 |
| 0.926794 | ... | ... | 229'0 | -8'2 | 220'6 | 3600 | 0'5 | 0'1 | 0'4 | ... | ... | -0.012667 |
| 0.925862 | ... | ... | 219'0 | -8'2 | 210'6 | 3700 | 0'6 | 0'1 | 0'5 | ... | ... | -0.015263 |
| 0.92494 | ... | ... | 209'0 | -8'2 | 200'6 | 3800 | 1'0 | 0'2 | 0'6 | ... | ... | -0.019838 |
| 0.924026 | ... | ... | 199'0 | -8'2 | 190'6 | 3900 | 1'2 | 0'2 | 1'0 | ... | ... | -0.024531 |
| 0.922013 | ... | ... | 189'0 | -8'1 | 180'7 | 4000 | 1'5 | 0'3 | 1'2 | ... | ... | -0.031098 |
| 0.917566 | ... | ... | 179'2 | -8'0 | 171'2 | 4100 | 2'0 | 0'2 | 1'6 | ... | ... | -0.037839 |
| 0.91275 | ... | ... | 169'5 | -8'0 | 161'5 | 4200 | 2'5 | 0'3 | 2'2 | ... | ... | -0.047908 |
| 0.904027 | ... | ... | 160'1 | -7'6 | 152'3 | 4300 | 3'3 | 0'4 | 2'7 | ... | ... | -0.059535 |
| 0.893657 | ... | ... | 150'7 | -7'5 | 143'2 | 4400 | 4'3 | 0'5 | 3'6 | ... | ... | -0.073949 |
| 0.879513 | ... | ... | 141'7 | -7'3 | 134'4 | 4500 | 5'4 | 0'6 | 4'6 | ... | ... | -0.089653 |
| 0.863897 | ... | ... | 133'1 | -7'2 | 125'7 | 4600 | 6'7 | 1'0 | 5'7 | ... | ... | -0.107737 |
| 0.844988 | ... | ... | 124'5 | -7'0 | 117'5 | 4700 | 8'5 | 1'2 | 7'3 | ... | ... | -0.128894 |
| 0.823225 | ... | ... | 116'3 | -6'5 | 109'6 | 4800 | 10'5 | 1'4 | 9'1 | ... | ... | -0.151758 |
| 0.799057 | ... | ... | 108'4 | -6'2 | 102'2 | 4900 | 12'7 | 1'6 | 11'1 | ... | ... | -0.176167 |
| 0.773512 | ... | ... | 101'0 | -6'0 | 95'0 | 5000 | 15'5 | 2'1 | 13'4 | ... | ... | -0.203227 |
| 0.745696 | ... | ... | 94'0 | -5'6 | 88'2 | 5100 | 18'6 | 2'4 | 16'2 | ... | ... | -0.231703 |
| 0.716276 | ... | ... | 87'2 | -5'2 | 82'0 | 5200 | 22'2 | 2'6 | 19'4 | ... | ... | -0.261228 |
| 0.686495 | ... | ... | 81'0 | -5'0 | 76'0 | 5300 | 26'1 | 3'1 | 23'0 | ... | ... | -0.291464 |
| 0.655962 | ... | ... | 75'0 | -4'4 | 70'4 | 5400 | 30'3 | 3'4 | 26'7 | ... | ... | -0.322094 |
| 0.625507 | ... | ... | 69'4 | -4'2 | 65'2 | 5500 | 35'1 | 3'7 | 31'2 | ... | ... | -0.35295 |
| 0.595073 | 58'4 | 56'4 | 64'3 | -3'7 | 60'4 | 5600 | 40'1 | 4'1 | 36'0 | ... | ... | -0.383394 |
| 0.565127 | ... | ... | 59'5 | -3'5 | 56'0 | 5700 | 45'3 | 4'3 | 41'0 | ... | ... | -0.413393 |
| 0.535821 | 49'3 | 49'3 | 55'2 | -3'3 | 51'7 | 5800 | 51'1 | 4'6 | 46'3 | 51'7 | 51'7 | -0.442688 |
| 0.507087 | ... | ... | 51'1 | -3'2 | 47'7 | 5900 | 57'0 | 4'7 | 52'1 | ... | ... | -0.471306 |
| 0.479275 | 44'1 | 43'7 | 47'2 | -3'0 | 44'2 | 6000 | 63'2 | 5'1 | 58'1 | ... | ... | -0.498907 |
| 0.45267 | ... | ... | 43'6 | -2'6 | 41'0 | 6100 | 69'5 | 5'2 | 64'3 | ... | ... | -0.525816 |
| 0.426822 | ... | ... | 40'4 | -2'5 | 37'7 | 6200 | 76'3 | 5'4 | 70'7 | ... | ... | -0.551401 |
| 0.402078 | ... | ... | 37'3 | -2'3 | 35'0 | 6300 | 83'3 | 5'6 | 77'5 | ... | ... | -0.575801 |
| 0.378073 | 30'6 | 30'0 | 34'4 | -2'2 | 32'2 | 6400 | 90'4 | 5'7 | 84'5 | ... | ... | -0.599382 |
| 0.355297 | ... | ... | 32'0 | -2'2 | 29'6 | 6500 | 97'7 | 6'0 | 91'7 | ... | ... | -0.621664 |
| 0.33388 | ... | ... | 29'4 | -2'0 | 27'4 | 6600 | 105'3 | 6'1 | 99'2 | ... | ... | -0.643096 |
| 0.313954 | ... | ... | 27'3 | -1'7 | 25'4 | 6700 | 113'1 | 6'2 | 106'7 | ... | ... | -0.663073 |
| 0.294305 | ... | ... | 25'2 | -1'6 | 23'4 | 6800 | 121'1 | 6'3 | 114'6 | ... | ... | -0.681466 |
| 0.276236 | ... | ... | 23'3 | -1'5 | 21'6 | 6900 | 129'1 | 6'4 | 122'5 | ... | ... | -0.699557 |
| 0.259128 | 20'0 | 18'3 | 21'6 | -1'5 | 20'1 | 7000 | 137'3 | 6'5 | 130'6 | ... | ... | -0.715969 |
| 0.243001 | ... | ... | 20'1 | -1'4 | 18'5 | 7100 | 145'6 | 6'5 | 139'1 | ... | ... | -0.731352 |
| 0.227879 | ... | ... | 18'5 | -1'3 | 17'2 | 7200 | 154'2 | 6'6 | 147'4 | ... | ... | -0.745687 |
| 0.213792 | ... | ... | 17'3 | -1'3 | 16'0 | 7300 | 162'7 | 6'7 | 156'0 | ... | ... | -0.758951 |
| 0.200772 | ... | ... | 16'1 | -1'2 | 14'7 | 7400 | 171'5 | 6'7 | 164'6 | ... | ... | -0.771118 |
| 0.188856 | ... | ... | 15'0 | -1'1 | 13'7 | 7500 | 180'4 | 7'0 | 173'4 | ... | ... | -0.782164 |
| 0.177108 | ... | ... | 14'0 | -1'1 | 12'7 | 7600 | 189'3 | 7'0 | 182'3 | ... | ... | -0.792987 |
| 0.166479 | ... | ... | 13'1 | -1'1 | 12'0 | 7700 | 198'4 | 7'1 | 191'3 | ... | ... | -0.801735 |
| 0.15598 | ... | ... | 12'2 | -1'1 | 11'1 | 7800 | 207'4 | 7'1 | 200'3 | ... | ... | -0.811224 |
| 0.14663 | ... | ... | 11'4 | -1'1 | 10'3 | 7900 | 216'5 | 7'1 | 209'4 | ... | ... | -0.819574 |
| 0.138478 | ... | ... | 10'6 | -1'0 | 9'6 | 8000 | 225'7 | 7'2 | 218'5 | ... | ... | -0.826759 |
| 0.130452 | ... | ... | 10'0 | -0'7 | 9'1 | 8100 | 235'2 | 7'3 | 227'7 | ... | ... | -0.83276 |
| 0.122524 | ... | ... | 9'3 | -0'7 | 8'4 | 8200 | 244'4 | 7'3 | 237'1 | ... | ... | -0.839614 |
| 0.114667 | ... | ... | 8'7 | -1'0 | 7'7 | 8300 | 253'7 | 7'3 | 246'4 | ... | ... | -0.845303 |
| 0.108044 | ... | ... | 8'2 | -0'7 | 7'3 | 8400 | 263'3 | 7'4 | 255'7 | ... | ... | -0.849812 |
| 0.102701 | ... | ... | 7'6 | -0'6 | 7'0 | 8500 | 272'7 | 7'4 | 265'3 | ... | ... | -0.854187 |
| 0.096231 | ... | ... | 7'2 | -0'6 | 6'4 | 8600 | 282'3 | 7'4 | 274'7 | ... | ... | -0.85844 |
| 0.091046 | ... | ... | 6'7 | -0'6 | 6'1 | 8700 | 292'0 | 7'5 | 284'3 | ... | ... | -0.86153 |
| 0.085927 | ... | ... | 6'4 | -0'6 | 5'6 | 8800 | 301'5 | 7'5 | 294'0 | ... | ... | -0.864516 |
| 0.08086 | 5'2 | 5'2 | 6'1 | -0'6 | 5'3 | 8900 | 311'2 | 7'5 | 303'5 | ... | ... | -0.867405 |
| 0.077133 | 5'2 | 5'2 | 5'6 | -0'5 | 5'1 | 9000 | 321'0 | 7'6 | 313'2 | ... | ... | -0.869163 |
| 0.072156 | ... | ... | 5'3 | -0'5 | 4'6 | 9100 | 330'5 | 7'6 | 322'7 | ... | ... | -0.871882 |
| 0.068533 | ... | ... | 5'1 | -0'5 | 4'4 | 9200 | 340'3 | 7'6 | 332'5 | ... | ... | -0.87349 |
| 0.064956 | ... | ... | 4'6 | -0'4 | 4'2 | 9300 | 350'2 | 7'7 | 342'3 | ... | ... | -0.874014 |
| 0.061416 | ... | ... | 4'4 | -0'4 | 4'0 | 9400 | 360'0 | 7'7 | 352'1 | ... | ... | -0.875506 |
| 0.057909 | 3'6 | 3'6 | 4'2 | -0'4 | 3'6 | 9500 | 369'7 | 8'0 | 361'7 | ... | ... | -0.875941 |
| 0.055816 | ... | ... | 4'0 | -0'3 | 3'5 | 9600 | 379'5 | 8'0 | 371'5 | ... | ... | -0.877332 |
| 0.052369 | ... | ... | 3'7 | -0'4 | 3'3 | 9700 | 389'4 | 8'0 | 381'4 | ... | ... | -0.87769 |
| 0.050351 | ... | ... | 3'5 | -0'3 | 3'2 | 9800 | 399'4 | 8'1 | 391'3 | ... | ... | -0.877053 |
| 0.048367 | ... | ... | 3'4 | -0'3 | 3'1 | 9900 | 409'3 | 8'1 | 401'2 | ... | ... | -0.877366 |
| 0.044984 | 3'2 | 2'6 | 3'2 | -0'3 | 2'7 | 10000 | 419'3 | 8'2 | 411'1 | ... | ... | -0.876715 |
| 0.043051 | 2'6 | 2'6 | 3'1 | -0'3 | 2'6 | 10100 | 429'2 | 8'1 | 421'1 | ... | ... | -0.876988 |
| 0.041142 | 2'7 | 2'4 | 3'0 | -0'3 | 2'5 | 10200 | 439'2 | 8'2 | 431'0 | ... | ... | -0.876325 |
| 0.029496 | ... | ... | 2'0 | -0'1 | 1'7 | 11000 | 519'2 | 8'2 | 511'0 | ... | ... | -0.871085 |
| 0.01982 | ... | ... | 1'3 | -0'1 | 1'2 | 12000 | 619'2 | 8'2 | 611'0 | ... | ... | -0.864695 |
| 0.013921 | ... | ... | 1'0 | -0'1 | 0'7 | 13000 | 719'2 | 8'2 | 711'0 | ... | ... | -0.858463 |
| 0.009984 | ... | ... | 0'6 | -0'1 | 0'5 | 14000 | 819'2 | 8'2 | 811'0 | ... | ... | -0.852371 |
| 0.007892 | 0'5 | 0'5 | 0'4 | 0'0 | 0'4 | 15000 | 919'2 | 8'2 | 911'0 | ... | ... | -0.846405 |
| 0.005937 | ... | ... | 0'4 | -0'1 | 0'3 | 16000 | 1019'2 | 8'2 | 1011'0 | ... | ... | -0.840555 |
| 0.004054 | ... | ... | 0'3 | -0'1 | 0'2 | 17000 | 1119'2 | 8'2 | 1111'0 | ... | ... | -0.834809 |
| 0.003907 | ... | ... | 0'2 | 0'0 | 0'2 | 18000 | 1219'2 | 8'2 | 1211'0 | ... | ... | -0.829159 |
| 0.00378 | ... | ... | 0'2 | 0'0 | 0'2 | 19000 | 1319'2 | 8'2 | 1311'0 | ... | ... | -0.823598 |
| 0.003669 | ... | ... | 0'2 | 0'0 | 0'2 | 20000 | 1419'2 | 8'2 | 1411'0 | ... | ... | -0.81812 |
| 0.001971 | ... | ... | 0'2 | -0'1 | 0'1 | 21000 | 1519'2 | 8'2 | 1511'0 | ... | ... | -0.812718 |
| 0.001921 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1619'2 | 8'2 | 1611'0 | ... | ... | -0.807389 |
| 0.001876 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1719'2 | 8'2 | 1711'0 | ... | ... | -0.802126 |
| 0.001835 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1819'2 | 8'2 | 1811'0 | ... | ... | -0.796927 |
| 0.001798 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1919'2 | 8'2 | 1911'0 | ... | ... | -0.791789 |
| 0.001654 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2419'2 | 8'2 | 2411'0 | ... | ... | -0.76689 |
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.