Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.902239 | ... | ... | 337'2 | 10'4 | 347'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002124 |
| 0.900823 | ... | ... | 327'2 | 10'4 | 337'6 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003872 |
| 0.899425 | ... | ... | 317'2 | 10'4 | 327'6 | 3200 | 0'2 | -0'1 | 0'3 | ... | ... | -0.004032 |
| 0.898042 | ... | ... | 307'2 | 10'4 | 317'6 | 3300 | 0'3 | -0'1 | 0'4 | ... | ... | -0.005785 |
| 0.896676 | ... | ... | 297'2 | 10'4 | 307'6 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007536 |
| 0.895325 | ... | ... | 287'2 | 10'4 | 297'6 | 3500 | 0'4 | -0'1 | 0'5 | ... | ... | -0.007854 |
| 0.893987 | ... | ... | 277'2 | 10'4 | 287'6 | 3600 | 0'5 | -0'1 | 0'6 | ... | ... | -0.009712 |
| 0.892664 | ... | ... | 267'2 | 10'4 | 277'6 | 3700 | 0'7 | -0'1 | 1'0 | ... | ... | -0.013044 |
| 0.891354 | ... | ... | 257'2 | 10'4 | 267'6 | 3800 | 1'0 | -0'1 | 1'1 | ... | ... | -0.015021 |
| 0.890056 | ... | ... | 247'2 | 10'4 | 257'6 | 3900 | 1'2 | -0'2 | 1'4 | ... | ... | -0.018449 |
| 0.888771 | ... | ... | 237'2 | 10'4 | 247'6 | 4000 | 1'4 | -0'2 | 1'6 | ... | ... | -0.021956 |
| 0.887497 | ... | ... | 227'2 | 10'4 | 237'6 | 4100 | 1'7 | -0'2 | 2'1 | ... | ... | -0.026839 |
| 0.886234 | ... | ... | 217'3 | 10'3 | 227'6 | 4200 | 2'3 | -0'3 | 2'6 | ... | ... | -0.033004 |
| 0.884351 | ... | ... | 207'5 | 10'2 | 217'7 | 4300 | 2'7 | -0'4 | 3'3 | ... | ... | -0.039232 |
| 0.88108 | ... | ... | 198'1 | 10'1 | 208'2 | 4400 | 3'5 | -0'5 | 4'2 | ... | ... | -0.047752 |
| 0.876255 | ... | ... | 189'0 | 9'7 | 198'7 | 4500 | 4'4 | -0'5 | 5'1 | ... | ... | -0.057301 |
| 0.869768 | ... | ... | 180'0 | 9'6 | 189'6 | 4600 | 5'5 | -0'6 | 6'3 | ... | ... | -0.068742 |
| 0.860926 | ... | ... | 171'3 | 9'5 | 181'0 | 4700 | 6'7 | -0'7 | 7'6 | ... | ... | -0.080987 |
| 0.851069 | ... | ... | 163'0 | 9'3 | 172'3 | 4800 | 8'2 | -1'1 | 9'3 | ... | ... | -0.094022 |
| 0.839594 | ... | ... | 154'7 | 9'1 | 164'0 | 4900 | 9'7 | -1'2 | 11'1 | ... | ... | -0.108556 |
| 0.826026 | ... | ... | 147'0 | 9'0 | 156'0 | 5000 | 11'6 | -1'3 | 13'1 | ... | ... | -0.124405 |
| 0.81164 | ... | ... | 139'3 | 8'6 | 148'1 | 5100 | 13'6 | -1'5 | 15'3 | ... | ... | -0.140815 |
| 0.795957 | ... | ... | 132'0 | 8'4 | 140'4 | 5200 | 16'0 | -1'7 | 17'7 | ... | ... | -0.158343 |
| 0.778659 | ... | ... | 124'7 | 8'3 | 133'2 | 5300 | 18'4 | -2'0 | 20'4 | ... | ... | -0.176849 |
| 0.760785 | ... | ... | 118'0 | 8'1 | 126'1 | 5400 | 21'2 | -2'2 | 23'4 | ... | ... | -0.196202 |
| 0.741628 | ... | ... | 111'4 | 7'7 | 119'3 | 5500 | 24'2 | -2'4 | 26'6 | ... | ... | -0.216281 |
| 0.721739 | ... | ... | 105'2 | 7'5 | 112'7 | 5600 | 27'4 | -2'6 | 30'2 | ... | ... | -0.236973 |
| 0.701228 | ... | ... | 99'2 | 7'3 | 106'5 | 5700 | 31'1 | -2'7 | 34'0 | ... | ... | -0.258428 |
| 0.679801 | ... | ... | 93'5 | 7'2 | 100'7 | 5800 | 35'0 | -3'1 | 38'1 | ... | ... | -0.280182 |
| 0.658301 | ... | ... | 88'3 | 6'7 | 95'2 | 5900 | 39'2 | -3'2 | 42'4 | ... | ... | -0.302298 |
| 0.636369 | ... | ... | 83'3 | 6'6 | 90'1 | 6000 | 43'6 | -3'4 | 47'2 | ... | ... | -0.324429 |
| 0.614551 | ... | ... | 78'6 | 6'3 | 85'1 | 6100 | 48'4 | -3'7 | 52'3 | ... | ... | -0.346487 |
| 0.592758 | ... | ... | 74'3 | 6'2 | 80'5 | 6200 | 53'5 | -4'0 | 57'5 | ... | ... | -0.368402 |
| 0.571257 | ... | ... | 70'3 | 5'7 | 76'2 | 6300 | 59'0 | -4'2 | 63'2 | ... | ... | -0.389985 |
| 0.550077 | ... | ... | 66'4 | 5'5 | 72'1 | 6400 | 64'5 | -4'4 | 69'1 | ... | ... | -0.411153 |
| 0.529412 | ... | ... | 62'7 | 5'4 | 68'3 | 6500 | 70'4 | -4'6 | 75'2 | ... | ... | -0.431823 |
| 0.509177 | ... | ... | 59'4 | 5'2 | 64'6 | 6600 | 76'5 | -5'0 | 81'5 | ... | ... | -0.451912 |
| 0.489527 | ... | ... | 56'2 | 5'1 | 61'3 | 6700 | 82'7 | -5'2 | 88'1 | ... | ... | -0.471516 |
| 0.470338 | ... | ... | 53'2 | 4'7 | 58'1 | 6800 | 89'3 | -5'3 | 94'6 | ... | ... | -0.490443 |
| 0.451598 | ... | ... | 50'3 | 4'5 | 55'0 | 6900 | 96'1 | -5'4 | 101'5 | ... | ... | -0.508608 |
| 0.433578 | ... | ... | 47'6 | 4'3 | 52'1 | 7000 | 102'7 | -5'6 | 108'5 | ... | ... | -0.526472 |
| 0.416064 | ... | ... | 45'1 | 4'2 | 49'3 | 7100 | 109'7 | -5'7 | 115'6 | ... | ... | -0.543528 |
| 0.399392 | ... | ... | 42'6 | 4'1 | 46'7 | 7200 | 117'0 | -6'1 | 123'1 | ... | ... | -0.560016 |
| 0.382931 | ... | ... | 40'4 | 3'7 | 44'3 | 7300 | 124'2 | -6'2 | 130'4 | ... | ... | -0.575933 |
| 0.367383 | ... | ... | 38'3 | 3'6 | 42'1 | 7400 | 131'6 | -6'3 | 138'1 | ... | ... | -0.590892 |
| 0.352426 | ... | ... | 36'3 | 3'5 | 40'0 | 7500 | 139'3 | -6'4 | 145'7 | ... | ... | -0.605213 |
| 0.337637 | ... | ... | 34'4 | 3'3 | 37'7 | 7600 | 147'0 | -6'6 | 153'6 | ... | ... | -0.619312 |
| 0.323883 | ... | ... | 32'6 | 3'2 | 36'0 | 7700 | 154'7 | -6'7 | 161'6 | ... | ... | -0.632347 |
| 0.310769 | ... | ... | 31'1 | 3'1 | 34'2 | 7800 | 162'7 | -7'1 | 170'0 | ... | ... | -0.644708 |
| 0.298314 | ... | ... | 29'5 | 3'0 | 32'5 | 7900 | 171'0 | -7'1 | 178'1 | ... | ... | -0.656381 |
| 0.286538 | ... | ... | 28'2 | 2'7 | 31'1 | 8000 | 179'2 | -7'2 | 186'4 | ... | ... | -0.667349 |
| 0.274918 | ... | ... | 26'7 | 2'6 | 29'5 | 8100 | 187'5 | -7'3 | 195'0 | ... | ... | -0.677601 |
| 0.263982 | ... | ... | 25'5 | 2'5 | 28'2 | 8200 | 196'0 | -7'4 | 203'4 | ... | ... | -0.687654 |
| 0.253753 | ... | ... | 24'4 | 2'4 | 27'0 | 8300 | 204'4 | -7'5 | 212'1 | ... | ... | -0.696991 |
| 0.244253 | ... | ... | 23'3 | 2'4 | 25'7 | 8400 | 213'1 | -7'6 | 220'7 | ... | ... | -0.705595 |
| 0.234893 | ... | ... | 22'3 | 2'3 | 24'6 | 8500 | 221'6 | -7'7 | 229'5 | ... | ... | -0.714026 |
| 0.225648 | ... | ... | 21'3 | 2'2 | 23'5 | 8600 | 230'4 | -8'0 | 238'4 | ... | ... | -0.721722 |
| 0.217139 | ... | ... | 20'4 | 2'1 | 22'5 | 8700 | 239'3 | -8'1 | 247'4 | ... | ... | -0.72867 |
| 0.20939 | ... | ... | 19'5 | 2'1 | 21'6 | 8800 | 248'2 | -8'2 | 256'4 | ... | ... | -0.735461 |
| 0.201754 | ... | ... | 18'7 | 2'0 | 20'7 | 8900 | 257'2 | -8'2 | 265'4 | ... | ... | -0.741504 |
| 0.194214 | ... | ... | 18'1 | 1'7 | 20'0 | 9000 | 266'2 | -8'3 | 274'5 | ... | ... | -0.747403 |
| 0.187448 | ... | ... | 17'3 | 1'7 | 19'2 | 9100 | 275'2 | -8'4 | 283'6 | ... | ... | -0.753173 |
| 0.180775 | ... | ... | 16'6 | 1'6 | 18'4 | 9200 | 284'3 | -8'5 | 293'0 | ... | ... | -0.758199 |
| 0.174181 | ... | ... | 16'0 | 1'6 | 17'6 | 9300 | 293'4 | -8'5 | 302'1 | ... | ... | -0.763106 |
| 0.167654 | ... | ... | 15'3 | 1'5 | 17'0 | 9400 | 302'6 | -8'5 | 311'3 | ... | ... | -0.767268 |
| 0.161923 | ... | ... | 14'6 | 1'5 | 16'3 | 9500 | 311'7 | -8'6 | 320'5 | ... | ... | -0.77196 |
| 0.15551 | ... | ... | 14'1 | 1'4 | 15'5 | 9600 | 321'1 | -8'7 | 330'0 | ... | ... | -0.775917 |
| 0.149897 | ... | ... | 13'5 | 1'3 | 15'0 | 9700 | 330'3 | -9'0 | 339'3 | ... | ... | -0.77978 |
| 0.145107 | ... | ... | 13'0 | 1'4 | 14'4 | 9800 | 339'6 | -9'0 | 348'6 | ... | ... | -0.78291 |
| 0.139598 | ... | ... | 12'4 | 1'3 | 13'7 | 9900 | 349'1 | -9'0 | 358'1 | ... | ... | -0.785956 |
| 0.134917 | ... | ... | 12'0 | 1'3 | 13'3 | 10000 | 358'4 | -9'1 | 367'5 | ... | ... | -0.788923 |
| 0.130285 | ... | ... | 11'5 | 1'2 | 12'7 | 10100 | 367'7 | -9'2 | 377'1 | ... | ... | -0.791815 |
| 0.125694 | ... | ... | 11'1 | 1'2 | 12'3 | 10200 | 377'3 | -9'2 | 386'5 | ... | ... | -0.793991 |
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.