Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.925514 | ... | ... | 302'0 | -6'2 | 295'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002515 |
| 0.924385 | ... | ... | 292'0 | -6'2 | 285'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002632 |
| 0.92327 | ... | ... | 282'0 | -6'2 | 275'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002756 |
| 0.922169 | ... | ... | 272'0 | -6'2 | 265'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002888 |
| 0.92108 | ... | ... | 262'0 | -6'2 | 255'6 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00528 |
| 0.920003 | ... | ... | 252'0 | -6'2 | 245'6 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005537 |
| 0.918938 | ... | ... | 242'0 | -6'2 | 235'6 | 3500 | 0'3 | 0'1 | 0'2 | ... | ... | -0.007983 |
| 0.917884 | ... | ... | 232'0 | -6'2 | 225'6 | 3600 | 0'4 | 0'1 | 0'3 | ... | ... | -0.010458 |
| 0.916841 | ... | ... | 222'0 | -6'2 | 215'6 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010991 |
| 0.915807 | ... | ... | 212'0 | -6'2 | 205'6 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013689 |
| 0.914783 | ... | ... | 202'0 | -6'2 | 195'6 | 3900 | 0'7 | 0'1 | 0'6 | ... | ... | -0.018499 |
| 0.913769 | ... | ... | 192'0 | -6'2 | 185'6 | 4000 | 1'0 | 0'1 | 0'7 | ... | ... | -0.021493 |
| 0.912764 | ... | ... | 182'0 | -6'2 | 175'6 | 4100 | 1'2 | 0'1 | 1'1 | ... | ... | -0.026616 |
| 0.910628 | ... | ... | 172'1 | -6'2 | 165'7 | 4200 | 1'5 | 0'1 | 1'4 | ... | ... | -0.03379 |
| 0.905957 | ... | ... | 162'3 | -6'1 | 156'2 | 4300 | 2'1 | 0'2 | 1'7 | ... | ... | -0.042895 |
| 0.900858 | ... | ... | 152'6 | -6'1 | 146'5 | 4400 | 2'5 | 0'1 | 2'4 | 2'5 | 2'5 | -0.052234 |
| 0.891602 | ... | ... | 143'3 | -6'0 | 137'3 | 4500 | 3'3 | 0'2 | 3'1 | ... | ... | -0.065027 |
| 0.886728 | ... | ... | 138'6 | -6'0 | 132'6 | 4550 | 3'7 | 0'2 | 3'5 | ... | ... | -0.072962 |
| 0.879337 | ... | ... | 134'2 | -5'7 | 128'3 | 4600 | 4'3 | 0'3 | 4'0 | ... | ... | -0.080909 |
| 0.872945 | ... | ... | 129'6 | -5'7 | 123'7 | 4650 | 5'0 | 0'3 | 4'5 | ... | ... | -0.090221 |
| 0.865245 | ... | ... | 125'3 | -5'7 | 119'4 | 4700 | 5'5 | 0'4 | 5'1 | ... | ... | -0.099529 |
| 0.856299 | ... | ... | 121'0 | -5'6 | 115'2 | 4750 | 6'2 | 0'3 | 5'7 | ... | ... | -0.108891 |
| 0.846195 | ... | ... | 116'6 | -5'5 | 111'1 | 4800 | 7'1 | 0'5 | 6'4 | ... | ... | -0.120591 |
| 0.835031 | ... | ... | 112'5 | -5'4 | 107'1 | 4850 | 8'0 | 0'5 | 7'3 | ... | ... | -0.13222 |
| 0.823812 | ... | ... | 108'4 | -5'3 | 103'1 | 4900 | 9'0 | 0'6 | 8'2 | ... | ... | -0.144829 |
| 0.811633 | ... | ... | 104'5 | -5'3 | 99'2 | 4950 | 10'0 | 0'6 | 9'2 | ... | ... | -0.157394 |
| 0.798593 | ... | ... | 100'6 | -5'2 | 95'4 | 5000 | 11'2 | 0'7 | 10'3 | ... | ... | -0.171674 |
| 0.784795 | ... | ... | 97'0 | -5'1 | 91'7 | 5050 | 12'4 | 1'0 | 11'4 | ... | ... | -0.185818 |
| 0.771012 | ... | ... | 93'3 | -5'1 | 88'2 | 5100 | 13'7 | 1'1 | 12'6 | ... | ... | -0.200622 |
| 0.755935 | ... | ... | 89'6 | -4'7 | 84'7 | 5150 | 15'3 | 1'1 | 14'2 | ... | ... | -0.215984 |
| 0.740949 | ... | ... | 86'3 | -4'7 | 81'4 | 5200 | 17'0 | 1'3 | 15'5 | ... | ... | -0.231807 |
| 0.724973 | ... | ... | 83'0 | -4'5 | 78'3 | 5250 | 18'6 | 1'4 | 17'2 | ... | ... | -0.247997 |
| 0.709151 | ... | ... | 79'6 | -4'4 | 75'2 | 5300 | 20'5 | 1'5 | 19'0 | ... | ... | -0.264467 |
| 0.693014 | ... | ... | 76'5 | -4'3 | 72'2 | 5350 | 22'4 | 1'6 | 20'6 | ... | ... | -0.28074 |
| 0.676644 | ... | ... | 73'5 | -4'2 | 69'3 | 5400 | 24'4 | 1'7 | 22'5 | ... | ... | -0.297242 |
| 0.660122 | ... | ... | 70'6 | -4'1 | 66'5 | 5450 | 26'6 | 2'1 | 24'5 | ... | ... | -0.314172 |
| 0.643527 | ... | ... | 67'7 | -3'7 | 64'0 | 5500 | 28'7 | 2'1 | 26'6 | ... | ... | -0.33061 |
| 0.627107 | ... | ... | 65'2 | -3'7 | 61'3 | 5550 | 31'2 | 2'2 | 29'0 | ... | ... | -0.347323 |
| 0.610662 | ... | ... | 62'5 | -3'6 | 58'7 | 5600 | 33'6 | 2'4 | 31'2 | ... | ... | -0.363957 |
| 0.594266 | ... | ... | 60'1 | -3'5 | 56'4 | 5650 | 36'1 | 2'4 | 33'5 | ... | ... | -0.380287 |
| 0.577991 | ... | ... | 57'5 | -3'3 | 54'2 | 5700 | 38'6 | 2'5 | 36'1 | ... | ... | -0.396619 |
| 0.561877 | ... | ... | 55'3 | -3'4 | 51'7 | 5750 | 41'3 | 2'5 | 38'6 | ... | ... | -0.412772 |
| 0.545904 | ... | ... | 53'1 | -3'3 | 49'6 | 5800 | 44'1 | 2'6 | 41'3 | ... | ... | -0.428752 |
| 0.530071 | ... | ... | 51'0 | -3'3 | 47'5 | 5850 | 46'7 | 2'6 | 44'1 | ... | ... | -0.444591 |
| 0.514462 | ... | ... | 48'7 | -3'2 | 45'5 | 5900 | 49'6 | 2'7 | 46'7 | ... | ... | -0.460204 |
| 0.498964 | ... | ... | 46'7 | -3'2 | 43'5 | 5950 | 52'6 | 2'7 | 49'7 | ... | ... | -0.475522 |
| 0.48397 | ... | ... | 45'0 | -3'1 | 41'7 | 6000 | 55'7 | 3'0 | 52'7 | ... | ... | -0.490479 |
| 0.469143 | ... | ... | 43'1 | -3'0 | 40'1 | 6050 | 59'0 | 3'1 | 55'7 | ... | ... | -0.505269 |
| 0.454731 | ... | ... | 41'3 | -2'7 | 38'4 | 6100 | 62'2 | 3'2 | 59'0 | ... | ... | -0.519643 |
| 0.440465 | ... | ... | 39'6 | -2'7 | 36'7 | 6150 | 65'4 | 3'2 | 62'2 | ... | ... | -0.533871 |
| 0.426672 | ... | ... | 38'1 | -2'6 | 35'3 | 6200 | 68'7 | 3'3 | 65'4 | ... | ... | -0.547627 |
| 0.413011 | ... | ... | 36'4 | -2'5 | 33'7 | 6250 | 72'3 | 3'4 | 68'7 | ... | ... | -0.560848 |
| 0.399881 | ... | ... | 35'1 | -2'5 | 32'4 | 6300 | 75'7 | 3'4 | 72'3 | ... | ... | -0.573908 |
| 0.387344 | ... | ... | 33'5 | -2'3 | 31'2 | 6350 | 79'4 | 3'5 | 75'7 | ... | ... | -0.586377 |
| 0.37496 | ... | ... | 32'2 | -2'2 | 30'0 | 6400 | 83'1 | 3'6 | 79'3 | ... | ... | -0.598693 |
| 0.362697 | ... | ... | 31'0 | -2'2 | 28'6 | 6450 | 86'7 | 3'7 | 83'0 | ... | ... | -0.610364 |
| 0.351084 | 30'0 | 30'0 | 29'6 | -2'1 | 27'5 | 6500 | 90'5 | 4'0 | 86'5 | ... | ... | -0.621884 |
| 0.339591 | ... | ... | 28'5 | -2'1 | 26'4 | 6550 | 94'3 | 4'0 | 90'3 | ... | ... | -0.633282 |
| 0.328193 | ... | ... | 27'3 | -2'0 | 25'3 | 6600 | 98'2 | 4'1 | 94'1 | ... | ... | -0.643978 |
| 0.317507 | ... | ... | 26'3 | -2'0 | 24'3 | 6650 | 102'1 | 4'1 | 98'0 | ... | ... | -0.654549 |
| 0.306921 | ... | ... | 25'3 | -2'0 | 23'3 | 6700 | 106'1 | 4'2 | 101'7 | ... | ... | -0.664362 |
| 0.297108 | ... | ... | 24'3 | -1'7 | 22'4 | 6750 | 110'1 | 4'3 | 105'6 | ... | ... | -0.674045 |
| 0.287404 | ... | ... | 23'3 | -1'6 | 21'5 | 6800 | 114'1 | 4'3 | 109'6 | ... | ... | -0.683617 |
| 0.277789 | ... | ... | 22'4 | -1'6 | 20'6 | 6850 | 118'1 | 4'3 | 113'6 | ... | ... | -0.693097 |
| 0.268245 | ... | ... | 21'5 | -1'6 | 19'7 | 6900 | 122'2 | 4'4 | 117'6 | ... | ... | -0.701757 |
| 0.259543 | ... | ... | 20'6 | -1'5 | 19'1 | 6950 | 126'3 | 4'4 | 121'7 | ... | ... | -0.710315 |
| 0.250927 | ... | ... | 20'0 | -1'5 | 18'3 | 7000 | 130'5 | 4'5 | 126'0 | ... | ... | -0.718 |
| 0.242379 | ... | ... | 19'2 | -1'5 | 17'5 | 7050 | 134'6 | 4'4 | 130'2 | ... | ... | -0.726377 |
| 0.234742 | ... | ... | 18'4 | -1'4 | 17'0 | 7100 | 139'0 | 4'5 | 134'3 | ... | ... | -0.733869 |
| 0.227188 | ... | ... | 17'7 | -1'4 | 16'3 | 7150 | 143'3 | 4'6 | 138'5 | ... | ... | -0.740436 |
| 0.219705 | ... | ... | 17'1 | -1'3 | 15'6 | 7200 | 147'5 | 4'6 | 142'7 | ... | ... | -0.747748 |
| 0.212282 | ... | ... | 16'4 | -1'3 | 15'1 | 7250 | 152'0 | 4'6 | 147'2 | ... | ... | -0.754123 |
| 0.20584 | ... | ... | 16'0 | -1'3 | 14'5 | 7300 | 156'3 | 4'7 | 151'4 | ... | ... | -0.760411 |
| 0.192208 | ... | ... | 14'7 | -1'3 | 13'4 | 7400 | 165'2 | 5'0 | 160'2 | ... | ... | -0.771847 |
| 0.180739 | ... | ... | 13'6 | -1'1 | 12'5 | 7500 | 174'1 | 5'0 | 169'1 | ... | ... | -0.782976 |
| 0.169502 | ... | ... | 12'7 | -1'1 | 11'6 | 7600 | 183'1 | 5'1 | 178'0 | ... | ... | -0.792895 |
| 0.1595 | ... | ... | 12'0 | -1'0 | 11'0 | 7700 | 192'2 | 5'1 | 187'1 | ... | ... | -0.801586 |
| 0.149686 | ... | ... | 11'1 | -0'7 | 10'2 | 7800 | 201'4 | 5'3 | 196'1 | ... | ... | -0.809041 |
| 0.141127 | ... | ... | 10'4 | -0'7 | 9'5 | 7900 | 210'6 | 5'3 | 205'3 | ... | ... | -0.816252 |
| 0.132727 | ... | ... | 9'7 | -0'7 | 9'0 | 8000 | 220'0 | 5'3 | 214'5 | ... | ... | -0.823249 |
| 0.125611 | ... | ... | 9'2 | -0'6 | 8'4 | 8100 | 229'3 | 5'3 | 224'0 | ... | ... | -0.829038 |
| 0.117461 | ... | ... | 8'5 | -0'6 | 7'7 | 8200 | 238'7 | 5'4 | 233'3 | ... | ... | -0.833619 |
| 0.111784 | ... | ... | 8'1 | -0'5 | 7'4 | 8300 | 248'3 | 5'5 | 242'6 | ... | ... | -0.838025 |
| 0.105025 | ... | ... | 7'6 | -0'6 | 7'0 | 8400 | 257'7 | 5'5 | 252'2 | ... | ... | -0.842273 |
| 0.099579 | ... | ... | 7'2 | -0'5 | 6'5 | 8500 | 267'3 | 5'5 | 261'6 | ... | ... | -0.846378 |
| 0.09423 | ... | ... | 6'7 | -0'5 | 6'2 | 8600 | 277'0 | 5'5 | 271'3 | ... | ... | -0.849328 |
| 0.090224 | ... | ... | 6'4 | -0'4 | 6'0 | 8700 | 286'5 | 5'6 | 280'7 | ... | ... | -0.852159 |
| 0.085043 | ... | ... | 6'1 | -0'4 | 5'5 | 8800 | 296'3 | 5'7 | 290'4 | ... | ... | -0.853871 |
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.