Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.896111 | ... | ... | 538'0 | 3'0 | 541'0 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002735 |
| 0.894473 | ... | ... | 518'0 | 3'0 | 521'0 | 5800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003981 |
| 0.892855 | ... | ... | 498'0 | 3'0 | 501'0 | 6000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005256 |
| 0.891257 | ... | ... | 478'0 | 3'0 | 481'0 | 6200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.006581 |
| 0.889678 | ... | ... | 458'0 | 3'0 | 461'0 | 6400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.007974 |
| 0.888117 | ... | ... | 438'0 | 3'0 | 441'0 | 6600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.009448 |
| 0.886574 | ... | ... | 418'0 | 3'0 | 421'0 | 6800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.012046 |
| 0.885046 | ... | ... | 398'0 | 3'0 | 401'0 | 7000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.014757 |
| 0.883535 | ... | ... | 378'0 | 3'0 | 381'0 | 7200 | 1'5 | -0'1 | 1'6 | ... | ... | -0.017618 |
| 0.882039 | ... | ... | 358'0 | 3'0 | 361'0 | 7400 | 2'0 | -0'1 | 2'1 | ... | ... | -0.021647 |
| 0.880557 | ... | ... | 338'0 | 3'0 | 341'0 | 7600 | 2'4 | 0'0 | 2'4 | ... | ... | -0.026848 |
| 0.879088 | ... | ... | 318'0 | 3'0 | 321'0 | 7800 | 3'0 | 0'0 | 3'0 | ... | ... | -0.032304 |
| 0.877147 | ... | ... | 298'1 | 3'0 | 301'1 | 8000 | 3'4 | -0'1 | 3'5 | ... | ... | -0.038094 |
| 0.874085 | ... | ... | 278'4 | 3'0 | 281'4 | 8200 | 4'2 | -0'1 | 4'3 | ... | ... | -0.046112 |
| 0.869648 | ... | ... | 259'2 | 2'7 | 262'1 | 8400 | 5'0 | -0'2 | 5'2 | ... | ... | -0.054606 |
| 0.86415 | ... | ... | 240'1 | 2'6 | 242'7 | 8600 | 6'0 | -0'2 | 6'2 | ... | ... | -0.065427 |
| 0.859983 | ... | ... | 230'5 | 2'7 | 233'4 | 8700 | 6'5 | -0'2 | 6'7 | ... | ... | -0.071924 |
| 0.856186 | ... | ... | 221'2 | 2'6 | 224'0 | 8800 | 7'1 | -0'2 | 7'3 | ... | ... | -0.077787 |
| 0.850949 | ... | ... | 212'0 | 2'6 | 214'6 | 8900 | 7'7 | -0'2 | 8'1 | ... | ... | -0.085486 |
| 0.845427 | ... | ... | 202'6 | 2'6 | 205'4 | 9000 | 8'4 | -0'3 | 8'7 | ... | ... | -0.092619 |
| 0.838986 | ... | ... | 193'5 | 2'6 | 196'3 | 9100 | 9'2 | -0'3 | 9'5 | ... | ... | -0.1008 |
| 0.832195 | ... | ... | 184'5 | 2'5 | 187'2 | 9200 | 10'1 | -0'3 | 10'4 | ... | ... | -0.110018 |
| 0.824413 | ... | ... | 175'5 | 2'5 | 178'2 | 9300 | 11'0 | -0'3 | 11'3 | ... | ... | -0.119544 |
| 0.815017 | ... | ... | 166'7 | 2'5 | 169'4 | 9400 | 12'1 | -0'3 | 12'4 | ... | ... | -0.130824 |
| 0.805175 | ... | ... | 158'2 | 2'4 | 160'6 | 9500 | 13'2 | -0'4 | 13'6 | ... | ... | -0.142439 |
| 0.793702 | ... | ... | 149'6 | 2'4 | 152'2 | 9600 | 14'4 | -0'5 | 15'1 | ... | ... | -0.155101 |
| 0.781713 | ... | ... | 141'3 | 2'3 | 143'6 | 9700 | 16'0 | -0'4 | 16'4 | ... | ... | -0.169408 |
| 0.768093 | ... | ... | 133'1 | 2'3 | 135'4 | 9800 | 17'4 | -0'5 | 18'1 | ... | ... | -0.184128 |
| 0.752897 | ... | ... | 125'1 | 2'3 | 127'4 | 9900 | 19'2 | -0'5 | 19'7 | ... | ... | -0.200426 |
| 0.736651 | ... | ... | 117'3 | 2'2 | 119'5 | 10000 | 21'2 | -0'5 | 21'7 | ... | ... | -0.2182 |
| 0.718915 | ... | ... | 109'6 | 2'2 | 112'0 | 10100 | 23'3 | -0'6 | 24'1 | ... | ... | -0.236896 |
| 0.700149 | ... | ... | 102'4 | 2'0 | 104'4 | 10200 | 25'6 | -0'6 | 26'4 | ... | ... | -0.256933 |
| 0.67932 | ... | ... | 95'3 | 2'1 | 97'4 | 10300 | 28'3 | -0'7 | 29'2 | ... | ... | -0.278203 |
| 0.657365 | ... | ... | 88'7 | 1'7 | 90'6 | 10400 | 31'3 | -1'0 | 32'3 | ... | ... | -0.300889 |
| 0.633481 | ... | ... | 82'7 | 1'7 | 84'6 | 10500 | 35'1 | -1'0 | 36'1 | ... | ... | -0.325421 |
| 0.608943 | ... | ... | 77'3 | 1'6 | 79'1 | 10600 | 39'2 | -1'1 | 40'3 | ... | ... | -0.350468 |
| 0.583809 | ... | ... | 72'3 | 1'6 | 74'1 | 10700 | 44'0 | -1'1 | 45'1 | ... | ... | -0.375975 |
| 0.558848 | ... | ... | 67'6 | 1'5 | 69'3 | 10800 | 48'7 | -1'3 | 50'2 | ... | ... | -0.401109 |
| 0.53415 | ... | ... | 63'2 | 1'4 | 64'6 | 10900 | 54'1 | -1'3 | 55'4 | ... | ... | -0.425954 |
| 0.509756 | ... | ... | 59'0 | 1'4 | 60'4 | 11000 | 59'4 | -1'4 | 61'0 | ... | ... | -0.450364 |
| 0.485712 | ... | ... | 55'0 | 1'3 | 56'3 | 11100 | 65'1 | -1'4 | 66'5 | ... | ... | -0.474303 |
| 0.462117 | ... | ... | 51'2 | 1'2 | 52'4 | 11200 | 71'0 | -1'5 | 72'5 | ... | ... | -0.497677 |
| 0.439074 | ... | ... | 47'5 | 1'2 | 48'7 | 11300 | 77'1 | -1'5 | 78'6 | ... | ... | -0.520389 |
| 0.416688 | ... | ... | 44'2 | 1'2 | 45'4 | 11400 | 83'3 | -1'6 | 85'1 | ... | ... | -0.542583 |
| 0.395062 | ... | ... | 41'2 | 1'1 | 42'3 | 11500 | 90'0 | -1'6 | 91'6 | ... | ... | -0.563722 |
| 0.374304 | ... | ... | 38'3 | 1'1 | 39'4 | 11600 | 96'7 | -1'7 | 98'6 | ... | ... | -0.583904 |
| 0.354519 | ... | ... | 35'7 | 1'0 | 36'7 | 11700 | 104'0 | -1'7 | 105'7 | ... | ... | -0.603032 |
| 0.335812 | ... | ... | 33'4 | 1'0 | 34'4 | 11800 | 111'3 | -2'0 | 113'3 | ... | ... | -0.621013 |
| 0.318285 | ... | ... | 31'4 | 0'7 | 32'3 | 11900 | 119'0 | -2'0 | 121'0 | ... | ... | -0.637759 |
| 0.301562 | ... | ... | 29'4 | 0'7 | 30'3 | 12000 | 126'6 | -2'1 | 128'7 | ... | ... | -0.653641 |
| 0.286145 | ... | ... | 27'6 | 0'7 | 28'5 | 12100 | 134'6 | -2'1 | 136'7 | ... | ... | -0.668185 |
| 0.271594 | ... | ... | 26'2 | 0'6 | 27'0 | 12200 | 142'7 | -2'1 | 145'0 | ... | ... | -0.681823 |
| 0.257915 | ... | ... | 24'6 | 0'6 | 25'4 | 12300 | 151'1 | -2'2 | 153'3 | ... | ... | -0.694557 |
| 0.245114 | ... | ... | 23'3 | 0'6 | 24'1 | 12400 | 159'5 | -2'2 | 161'7 | ... | ... | -0.705847 |
| 0.2332 | ... | ... | 22'2 | 0'5 | 22'7 | 12500 | 168'1 | -2'2 | 170'3 | ... | ... | -0.716759 |
| 0.221563 | ... | ... | 21'1 | 0'4 | 21'5 | 12600 | 176'6 | -2'3 | 179'1 | ... | ... | -0.72677 |
| 0.211437 | ... | ... | 20'0 | 0'5 | 20'5 | 12700 | 185'4 | -2'3 | 187'7 | ... | ... | -0.735883 |
| 0.201576 | ... | ... | 19'0 | 0'5 | 19'5 | 12800 | 194'2 | -2'3 | 196'5 | ... | ... | -0.744694 |
| 0.19194 | ... | ... | 18'1 | 0'4 | 18'5 | 12900 | 203'1 | -2'3 | 205'4 | ... | ... | -0.752632 |
| 0.183184 | ... | ... | 17'2 | 0'4 | 17'6 | 13000 | 212'0 | -2'4 | 214'4 | ... | ... | -0.760313 |
| 0.174623 | ... | ... | 16'3 | 0'4 | 16'7 | 13100 | 221'0 | -2'4 | 223'4 | ... | ... | -0.767139 |
| 0.166227 | ... | ... | 15'5 | 0'3 | 16'0 | 13200 | 230'1 | -2'4 | 232'5 | ... | ... | -0.773114 |
| 0.152079 | ... | ... | 14'2 | 0'3 | 14'5 | 13400 | 248'3 | -2'5 | 251'0 | ... | ... | -0.784445 |
| 0.139263 | ... | ... | 13'0 | 0'3 | 13'3 | 13600 | 266'7 | -2'5 | 269'4 | ... | ... | -0.793782 |
| 0.12771 | ... | ... | 12'0 | 0'2 | 12'2 | 13800 | 285'5 | -2'5 | 288'2 | ... | ... | -0.801216 |
| 0.118174 | ... | ... | 11'0 | 0'3 | 11'3 | 14000 | 304'4 | -2'5 | 307'1 | ... | ... | -0.807483 |
| 0.109026 | ... | ... | 10'2 | 0'2 | 10'4 | 14200 | 323'4 | -2'6 | 326'2 | ... | ... | -0.812668 |
| 0.101023 | ... | ... | 9'4 | 0'2 | 9'6 | 14400 | 342'5 | -2'6 | 345'3 | ... | ... | -0.816846 |
| 0.094143 | ... | ... | 8'7 | 0'2 | 9'1 | 14600 | 362'0 | -2'6 | 364'6 | ... | ... | -0.819481 |
| 0.087519 | ... | ... | 8'2 | 0'2 | 8'4 | 14800 | 381'3 | -2'6 | 384'1 | ... | ... | -0.821873 |
| 0.081966 | ... | ... | 7'6 | 0'2 | 8'0 | 15000 | 400'6 | -2'7 | 403'5 | ... | ... | -0.824051 |
| 0.076611 | ... | ... | 7'3 | 0'1 | 7'4 | 15200 | 420'3 | -2'7 | 423'2 | ... | ... | -0.824894 |
| 0.072293 | ... | ... | 7'0 | 0'1 | 7'1 | 15400 | 440'0 | -2'7 | 442'7 | ... | ... | -0.825617 |
| 0.068131 | ... | ... | 6'5 | 0'1 | 6'6 | 15600 | 459'6 | -2'7 | 462'5 | ... | ... | -0.82569 |
| 0.064106 | ... | ... | 6'2 | 0'1 | 6'3 | 15800 | 479'4 | -2'7 | 482'3 | ... | ... | -0.825694 |
| 0.061076 | ... | ... | 6'0 | 0'1 | 6'1 | 16000 | 499'2 | -3'0 | 502'2 | ... | ... | -0.825638 |
| 0.058156 | ... | ... | 5'6 | 0'1 | 5'7 | 16200 | 519'1 | -3'0 | 522'1 | ... | ... | -0.825023 |
| 0.055333 | ... | ... | 5'4 | 0'1 | 5'5 | 16400 | 539'0 | -3'0 | 542'0 | ... | ... | -0.824385 |
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.