Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.907443 | ... | ... | 535'6 | 7'2 | 543'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001543 |
| 0.905983 | ... | ... | 515'6 | 7'2 | 523'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001621 |
| 0.904542 | ... | ... | 495'6 | 7'2 | 503'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001703 |
| 0.90312 | ... | ... | 475'6 | 7'2 | 483'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001792 |
| 0.901714 | ... | ... | 455'6 | 7'2 | 463'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001886 |
| 0.900324 | ... | ... | 435'6 | 7'2 | 443'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001988 |
| 0.898949 | ... | ... | 415'6 | 7'2 | 423'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002098 |
| 0.897589 | ... | ... | 395'6 | 7'2 | 403'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002217 |
| 0.896243 | ... | ... | 375'6 | 7'2 | 383'0 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004131 |
| 0.89491 | ... | ... | 355'6 | 7'2 | 363'0 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006052 |
| 0.89359 | ... | ... | 335'6 | 7'2 | 343'0 | 7600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008052 |
| 0.892282 | ... | ... | 315'6 | 7'2 | 323'0 | 7800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011704 |
| 0.890987 | ... | ... | 295'6 | 7'2 | 303'0 | 8000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.014011 |
| 0.889702 | ... | ... | 275'6 | 7'2 | 283'0 | 8200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.018046 |
| 0.888429 | ... | ... | 255'6 | 7'2 | 263'0 | 8400 | 1'2 | -0'1 | 1'3 | ... | ... | -0.020874 |
| 0.887166 | ... | ... | 235'6 | 7'2 | 243'0 | 8600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.0271 |
| 0.886538 | ... | ... | 225'6 | 7'2 | 233'0 | 8700 | 1'7 | 0'0 | 1'7 | ... | ... | -0.031119 |
| 0.885913 | ... | ... | 215'6 | 7'2 | 223'0 | 8800 | 2'0 | -0'1 | 2'1 | ... | ... | -0.03381 |
| 0.884461 | ... | ... | 206'0 | 7'1 | 213'1 | 8900 | 2'3 | -0'1 | 2'4 | ... | ... | -0.039577 |
| 0.882923 | ... | ... | 196'1 | 7'1 | 203'2 | 9000 | 2'6 | -0'1 | 2'7 | ... | ... | -0.04548 |
| 0.879491 | ... | ... | 186'4 | 7'1 | 193'5 | 9100 | 3'1 | -0'2 | 3'3 | ... | ... | -0.051572 |
| 0.875803 | ... | ... | 177'0 | 7'0 | 184'0 | 9200 | 3'5 | -0'2 | 3'7 | ... | ... | -0.059233 |
| 0.869962 | ... | ... | 167'6 | 6'7 | 174'5 | 9300 | 4'2 | -0'3 | 4'5 | ... | ... | -0.068408 |
| 0.863722 | ... | ... | 158'4 | 6'6 | 165'2 | 9400 | 5'0 | -0'4 | 5'4 | ... | ... | -0.079037 |
| 0.854248 | ... | ... | 149'5 | 6'5 | 156'2 | 9500 | 5'7 | -0'5 | 6'4 | ... | ... | -0.091065 |
| 0.844277 | ... | ... | 140'7 | 6'3 | 147'2 | 9600 | 7'0 | -0'6 | 7'6 | ... | ... | -0.105519 |
| 0.831115 | ... | ... | 132'3 | 6'2 | 138'5 | 9700 | 8'2 | -0'7 | 9'1 | ... | ... | -0.121161 |
| 0.81579 | ... | ... | 124'1 | 6'1 | 130'2 | 9800 | 9'7 | -1'0 | 10'7 | ... | ... | -0.139805 |
| 0.797692 | ... | ... | 116'2 | 6'0 | 122'2 | 9900 | 11'5 | -1'2 | 12'7 | ... | ... | -0.159333 |
| 0.777852 | ... | ... | 108'6 | 5'6 | 114'4 | 10000 | 13'6 | -1'3 | 15'1 | ... | ... | -0.181267 |
| 0.755821 | ... | ... | 101'4 | 5'5 | 107'1 | 10100 | 16'2 | -1'4 | 17'6 | ... | ... | -0.20517 |
| 0.731974 | ... | ... | 94'6 | 5'3 | 100'1 | 10200 | 19'1 | -1'5 | 20'6 | ... | ... | -0.230625 |
| 0.706676 | ... | ... | 88'2 | 5'2 | 93'4 | 10300 | 22'2 | -1'7 | 24'1 | ... | ... | -0.256776 |
| 0.680281 | ... | ... | 82'1 | 5'1 | 87'2 | 10400 | 25'6 | -2'0 | 27'6 | ... | ... | -0.283905 |
| 0.653124 | ... | ... | 76'3 | 5'0 | 81'3 | 10500 | 29'5 | -2'1 | 31'6 | 29'6 | 29'6 | -0.311674 |
| 0.625523 | ... | ... | 71'0 | 4'7 | 75'7 | 10600 | 33'7 | -2'2 | 36'1 | ... | ... | -0.339767 |
| 0.598092 | ... | ... | 66'0 | 4'4 | 70'4 | 10700 | 38'3 | -2'4 | 40'7 | ... | ... | -0.367728 |
| 0.570441 | ... | ... | 61'2 | 4'3 | 65'5 | 10800 | 43'1 | -2'6 | 45'7 | ... | ... | -0.395487 |
| 0.543101 | ... | ... | 56'6 | 4'2 | 61'0 | 10900 | 48'2 | -2'7 | 51'1 | ... | ... | -0.42299 |
| 0.516154 | 56'4 | 56'0 | 52'5 | 4'0 | 56'5 | 11000 | 53'5 | -3'1 | 56'6 | ... | ... | -0.450005 |
| 0.489588 | ... | ... | 48'6 | 3'5 | 52'3 | 11100 | 59'2 | -3'3 | 62'5 | ... | ... | -0.476452 |
| 0.463632 | ... | ... | 45'0 | 3'4 | 48'4 | 11200 | 65'1 | -3'5 | 68'6 | ... | ... | -0.502245 |
| 0.438343 | ... | ... | 41'5 | 3'2 | 44'7 | 11300 | 71'2 | -3'6 | 75'0 | ... | ... | -0.527294 |
| 0.413823 | ... | ... | 38'3 | 3'1 | 41'4 | 11400 | 77'5 | -4'0 | 81'5 | ... | ... | -0.551502 |
| 0.390176 | 41'1 | 41'1 | 35'4 | 2'7 | 38'3 | 11500 | 84'2 | -4'1 | 88'3 | ... | ... | -0.57477 |
| 0.367511 | ... | ... | 32'6 | 2'6 | 35'4 | 11600 | 91'1 | -4'2 | 95'3 | ... | ... | -0.596995 |
| 0.345522 | ... | ... | 30'2 | 2'4 | 32'6 | 11700 | 98'2 | -4'3 | 102'5 | ... | ... | -0.618072 |
| 0.32511 | ... | ... | 27'7 | 2'4 | 30'3 | 11800 | 105'4 | -4'5 | 110'1 | ... | ... | -0.638345 |
| 0.305515 | ... | ... | 25'6 | 2'3 | 28'1 | 11900 | 113'0 | -4'7 | 117'7 | ... | ... | -0.657342 |
| 0.286726 | 27'5 | 27'5 | 23'7 | 2'1 | 26'0 | 12000 | 120'6 | -5'0 | 125'6 | ... | ... | -0.674955 |
| 0.269327 | ... | ... | 22'1 | 2'0 | 24'1 | 12100 | 128'6 | -5'0 | 133'6 | ... | ... | -0.691082 |
| 0.253435 | ... | ... | 20'4 | 2'0 | 22'4 | 12200 | 136'7 | -5'1 | 142'0 | ... | ... | -0.706222 |
| 0.237855 | ... | ... | 19'1 | 1'6 | 20'7 | 12300 | 145'1 | -5'2 | 150'3 | ... | ... | -0.720376 |
| 0.22387 | ... | ... | 17'7 | 1'5 | 19'4 | 12400 | 153'4 | -5'3 | 158'7 | ... | ... | -0.73354 |
| 0.210875 | ... | ... | 16'5 | 1'5 | 18'2 | 12500 | 162'0 | -5'5 | 167'5 | ... | ... | -0.745709 |
| 0.198143 | ... | ... | 15'5 | 1'3 | 17'0 | 12600 | 170'6 | -5'5 | 176'3 | ... | ... | -0.756189 |
| 0.18715 | ... | ... | 14'5 | 1'3 | 16'0 | 12700 | 179'4 | -5'6 | 185'2 | ... | ... | -0.766329 |
| 0.17641 | ... | ... | 13'6 | 1'2 | 15'0 | 12800 | 188'3 | -5'7 | 194'2 | ... | ... | -0.775456 |
| 0.166686 | ... | ... | 12'7 | 1'2 | 14'1 | 12900 | 197'2 | -6'0 | 203'2 | ... | ... | -0.7843 |
| 0.157171 | ... | ... | 12'1 | 1'1 | 13'2 | 13000 | 206'3 | -6'0 | 212'3 | ... | ... | -0.791411 |
| 0.148677 | ... | ... | 11'4 | 1'0 | 12'4 | 13100 | 215'4 | -6'1 | 221'5 | ... | ... | -0.79826 |
| 0.14036 | ... | ... | 10'7 | 0'7 | 11'6 | 13200 | 224'5 | -6'2 | 230'7 | ... | ... | -0.804876 |
| 0.133078 | ... | ... | 10'2 | 0'7 | 11'1 | 13300 | 233'7 | -6'3 | 240'2 | ... | ... | -0.81052 |
| 0.125952 | ... | ... | 9'5 | 0'7 | 10'4 | 13400 | 243'1 | -6'4 | 249'5 | ... | ... | -0.815965 |
| 0.118957 | ... | ... | 9'1 | 0'6 | 9'7 | 13500 | 252'4 | -6'4 | 259'0 | ... | ... | -0.820462 |
| 0.113008 | ... | ... | 8'6 | 0'5 | 9'3 | 13600 | 261'7 | -6'5 | 268'4 | ... | ... | -0.824787 |
| 0.101459 | ... | ... | 7'7 | 0'4 | 8'3 | 13800 | 280'7 | -6'5 | 287'4 | ... | ... | -0.831459 |
| 0.092242 | ... | ... | 7'1 | 0'4 | 7'5 | 14000 | 299'7 | -6'7 | 306'6 | ... | ... | -0.837609 |
| 0.083382 | ... | ... | 6'4 | 0'3 | 6'7 | 14200 | 319'1 | -6'7 | 326'0 | ... | ... | -0.841823 |
| 0.075819 | ... | ... | 5'7 | 0'3 | 6'2 | 14400 | 338'4 | -7'0 | 345'4 | ... | ... | -0.844958 |
| 0.068505 | ... | ... | 5'3 | 0'2 | 5'5 | 14600 | 358'0 | -7'1 | 365'1 | ... | ... | -0.847104 |
| 0.062439 | ... | ... | 4'7 | 0'2 | 5'1 | 14800 | 377'5 | -7'1 | 384'6 | ... | ... | -0.848346 |
| 0.05762 | ... | ... | 4'4 | 0'2 | 4'6 | 15000 | 397'3 | -7'1 | 404'4 | ... | ... | -0.848766 |
| 0.052973 | ... | ... | 4'1 | 0'2 | 4'3 | 15200 | 417'1 | -7'2 | 424'3 | ... | ... | -0.849088 |
| 0.048467 | ... | ... | 3'7 | 0'1 | 4'0 | 15400 | 437'0 | -7'2 | 444'2 | ... | ... | -0.848699 |
| 0.044077 | ... | ... | 3'4 | 0'1 | 3'5 | 15600 | 457'0 | -7'2 | 464'2 | ... | ... | -0.847664 |
| 0.040889 | ... | ... | 3'2 | 0'1 | 3'3 | 15800 | 477'0 | -7'2 | 484'2 | ... | ... | -0.846633 |
| 0.038901 | ... | ... | 3'1 | 0'1 | 3'2 | 16000 | 497'0 | -7'2 | 504'2 | ... | ... | -0.845607 |
| 0.035899 | ... | ... | 2'7 | 0'1 | 3'0 | 16200 | 517'0 | -7'2 | 524'2 | ... | ... | -0.844584 |
| 0.032967 | ... | ... | 2'6 | 0'0 | 2'6 | 16400 | 537'0 | -7'2 | 544'2 | ... | ... | -0.843566 |
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.