Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.911531 | ... | ... | 303'2 | 0'0 | 303'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002457 |
| 0.910397 | ... | ... | 293'2 | 0'0 | 293'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002568 |
| 0.909293 | ... | ... | 283'2 | 0'0 | 283'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002685 |
| 0.90822 | ... | ... | 273'2 | 0'0 | 273'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00281 |
| 0.90718 | ... | ... | 263'2 | 0'0 | 263'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002941 |
| 0.906173 | ... | ... | 253'2 | 0'0 | 253'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003082 |
| 0.905202 | ... | ... | 243'2 | 0'0 | 243'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003232 |
| 0.904269 | ... | ... | 233'2 | 0'0 | 233'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003392 |
| 0.903377 | ... | ... | 223'2 | 0'0 | 223'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003564 |
| 0.90253 | ... | ... | 213'2 | 0'0 | 213'2 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006524 |
| 0.901733 | ... | ... | 203'2 | 0'0 | 203'2 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009419 |
| 0.900991 | ... | ... | 193'2 | 0'0 | 193'2 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.014629 |
| 0.900311 | ... | ... | 183'2 | 0'0 | 183'2 | 4200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021791 |
| 0.899703 | ... | ... | 173'2 | 0'0 | 173'2 | 4300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.030656 |
| 0.896988 | ... | ... | 163'4 | 0'0 | 163'4 | 4400 | 2'2 | 0'0 | 2'2 | ... | ... | -0.042668 |
| 0.890695 | ... | ... | 154'1 | 0'0 | 154'1 | 4500 | 3'1 | 0'0 | 3'1 | ... | ... | -0.055841 |
| 0.880637 | ... | ... | 145'1 | 0'0 | 145'1 | 4600 | 4'2 | 0'0 | 4'2 | ... | ... | -0.071473 |
| 0.87436 | ... | ... | 140'6 | 0'0 | 140'6 | 4650 | 4'7 | 0'0 | 4'7 | ... | ... | -0.079795 |
| 0.867964 | ... | ... | 136'3 | 0'0 | 136'3 | 4700 | 5'4 | 0'0 | 5'4 | ... | ... | -0.088066 |
| 0.859471 | ... | ... | 132'2 | 0'0 | 132'2 | 4750 | 6'3 | 0'0 | 6'3 | ... | ... | -0.0985 |
| 0.851876 | ... | ... | 128'0 | 0'0 | 128'0 | 4800 | 7'2 | 0'0 | 7'2 | ... | ... | -0.108755 |
| 0.842344 | ... | ... | 124'0 | 0'0 | 124'0 | 4850 | 8'1 | 0'0 | 8'1 | ... | ... | -0.118906 |
| 0.831944 | ... | ... | 120'1 | 0'0 | 120'1 | 4900 | 9'1 | 0'0 | 9'1 | ... | ... | -0.129905 |
| 0.821567 | ... | ... | 116'2 | 0'0 | 116'2 | 4950 | 10'2 | 0'0 | 10'2 | ... | ... | -0.141643 |
| 0.810415 | ... | ... | 112'4 | 0'0 | 112'4 | 5000 | 11'3 | 0'0 | 11'3 | ... | ... | -0.153249 |
| 0.799279 | ... | ... | 108'6 | 0'0 | 108'6 | 5050 | 12'5 | 0'0 | 12'5 | ... | ... | -0.165506 |
| 0.7868 | ... | ... | 105'2 | 0'0 | 105'2 | 5100 | 14'0 | 0'0 | 14'0 | ... | ... | -0.178319 |
| 0.774418 | ... | ... | 101'6 | 0'0 | 101'6 | 5150 | 15'4 | 0'0 | 15'4 | ... | ... | -0.191599 |
| 0.761517 | ... | ... | 98'3 | 0'0 | 98'3 | 5200 | 17'0 | 0'0 | 17'0 | ... | ... | -0.204706 |
| 0.748689 | ... | ... | 95'0 | 0'0 | 95'0 | 5250 | 18'5 | 0'0 | 18'5 | ... | ... | -0.218214 |
| 0.734948 | ... | ... | 91'7 | 0'0 | 91'7 | 5300 | 20'2 | 0'0 | 20'2 | ... | ... | -0.231586 |
| 0.721346 | ... | ... | 88'6 | 0'0 | 88'6 | 5350 | 22'1 | 0'0 | 22'1 | ... | ... | -0.245709 |
| 0.707824 | ... | ... | 85'5 | 0'0 | 85'5 | 5400 | 23'7 | 0'0 | 23'7 | ... | ... | -0.25927 |
| 0.69366 | ... | ... | 82'6 | 0'0 | 82'6 | 5450 | 25'7 | 0'0 | 25'7 | ... | ... | -0.273436 |
| 0.679634 | ... | ... | 79'7 | 0'0 | 79'7 | 5500 | 27'7 | 0'0 | 27'7 | ... | ... | -0.287441 |
| 0.665442 | ... | ... | 77'1 | 0'0 | 77'1 | 5550 | 30'0 | 0'0 | 30'0 | ... | ... | -0.301584 |
| 0.651151 | ... | ... | 74'4 | 0'0 | 74'4 | 5600 | 32'2 | 0'0 | 32'2 | ... | ... | -0.3158 |
| 0.636997 | ... | ... | 71'7 | 0'0 | 71'7 | 5650 | 34'4 | 0'0 | 34'4 | ... | ... | -0.32986 |
| 0.622795 | ... | ... | 69'3 | 0'0 | 69'3 | 5700 | 36'7 | 0'0 | 36'7 | ... | ... | -0.343942 |
| 0.608612 | ... | ... | 67'0 | 0'0 | 67'0 | 5750 | 39'3 | 0'0 | 39'3 | ... | ... | -0.357983 |
| 0.594565 | ... | ... | 64'5 | 0'0 | 64'5 | 5800 | 42'0 | 0'0 | 42'0 | ... | ... | -0.371923 |
| 0.580587 | ... | ... | 62'3 | 0'0 | 62'3 | 5850 | 44'5 | 0'0 | 44'5 | ... | ... | -0.385686 |
| 0.566736 | ... | ... | 60'2 | 0'0 | 60'2 | 5900 | 47'3 | 0'0 | 47'3 | ... | ... | -0.399302 |
| 0.553028 | ... | ... | 58'1 | 0'0 | 58'1 | 5950 | 50'1 | 0'0 | 50'1 | ... | ... | -0.41276 |
| 0.539498 | ... | ... | 56'1 | 0'0 | 56'1 | 6000 | 53'0 | 0'0 | 53'0 | ... | ... | -0.426024 |
| 0.526095 | ... | ... | 54'1 | 0'0 | 54'1 | 6050 | 55'7 | 0'0 | 55'7 | ... | ... | -0.439147 |
| 0.512921 | ... | ... | 52'2 | 0'0 | 52'2 | 6100 | 58'6 | 0'0 | 58'6 | ... | ... | -0.452163 |
| 0.499693 | ... | ... | 50'2 | 0'0 | 50'2 | 6150 | 61'6 | 0'0 | 61'6 | ... | ... | -0.46494 |
| 0.486686 | ... | ... | 48'3 | 0'0 | 48'3 | 6200 | 64'6 | 0'0 | 64'6 | ... | ... | -0.477619 |
| 0.473958 | ... | ... | 46'5 | 0'0 | 46'5 | 6250 | 67'7 | 0'0 | 67'7 | ... | ... | -0.490006 |
| 0.461308 | ... | ... | 44'7 | 0'0 | 44'7 | 6300 | 71'0 | 0'0 | 71'0 | ... | ... | -0.502299 |
| 0.448707 | ... | ... | 43'1 | 0'0 | 43'1 | 6350 | 74'1 | 0'0 | 74'1 | ... | ... | -0.514525 |
| 0.436439 | ... | ... | 41'4 | 0'0 | 41'4 | 6400 | 77'3 | 0'0 | 77'3 | ... | ... | -0.526408 |
| 0.42456 | ... | ... | 40'0 | 0'0 | 40'0 | 6450 | 80'6 | 0'0 | 80'6 | ... | ... | -0.537895 |
| 0.412758 | ... | ... | 38'4 | 0'0 | 38'4 | 6500 | 84'1 | 0'0 | 84'1 | ... | ... | -0.549288 |
| 0.4014 | ... | ... | 37'1 | 0'0 | 37'1 | 6550 | 87'5 | 0'0 | 87'5 | ... | ... | -0.560234 |
| 0.390123 | ... | ... | 35'6 | 0'0 | 35'6 | 6600 | 91'1 | 0'0 | 91'1 | ... | ... | -0.571083 |
| 0.379343 | ... | ... | 34'4 | 0'0 | 34'4 | 6650 | 94'6 | 0'0 | 94'6 | ... | ... | -0.581435 |
| 0.368649 | ... | ... | 33'2 | 0'0 | 33'2 | 6700 | 98'3 | 0'0 | 98'3 | ... | ... | -0.591685 |
| 0.358505 | ... | ... | 32'1 | 0'0 | 32'1 | 6750 | 102'1 | 0'0 | 102'1 | ... | ... | -0.60139 |
| 0.347946 | ... | ... | 30'7 | 0'0 | 30'7 | 6800 | 105'7 | 0'0 | 105'7 | ... | ... | -0.610988 |
| 0.337946 | ... | ... | 29'6 | 0'0 | 29'6 | 6850 | 109'5 | 0'0 | 109'5 | ... | ... | -0.620496 |
| 0.328003 | ... | ... | 28'5 | 0'0 | 28'5 | 6900 | 113'3 | 0'0 | 113'3 | ... | ... | -0.62993 |
| 0.318674 | ... | ... | 27'5 | 0'0 | 27'5 | 6950 | 117'1 | 0'0 | 117'1 | ... | ... | -0.639306 |
| 0.308816 | ... | ... | 26'4 | 0'0 | 26'4 | 7000 | 121'0 | 0'0 | 121'0 | ... | ... | -0.648074 |
| 0.299585 | ... | ... | 25'4 | 0'0 | 25'4 | 7050 | 124'7 | 0'0 | 124'7 | ... | ... | -0.656772 |
| 0.290392 | ... | ... | 24'4 | 0'0 | 24'4 | 7100 | 128'6 | 0'0 | 128'6 | ... | ... | -0.665413 |
| 0.281222 | ... | ... | 23'4 | 0'0 | 23'4 | 7150 | 132'6 | 0'0 | 132'6 | ... | ... | -0.673391 |
| 0.272746 | ... | ... | 22'5 | 0'0 | 22'5 | 7200 | 136'6 | 0'0 | 136'6 | ... | ... | -0.681301 |
| 0.255898 | ... | ... | 20'7 | 0'0 | 20'7 | 7300 | 144'7 | 0'0 | 144'7 | ... | ... | -0.696288 |
| 0.239875 | ... | ... | 19'2 | 0'0 | 19'2 | 7400 | 153'0 | 0'0 | 153'0 | ... | ... | -0.711053 |
| 0.224711 | ... | ... | 17'6 | 0'0 | 17'6 | 7500 | 161'3 | 0'0 | 161'3 | ... | ... | -0.72421 |
| 0.211285 | ... | ... | 16'4 | 0'0 | 16'4 | 7600 | 169'7 | 0'0 | 169'7 | ... | ... | -0.736402 |
| 0.197112 | ... | ... | 15'1 | 0'0 | 15'1 | 7700 | 178'4 | 0'0 | 178'4 | ... | ... | -0.747608 |
| 0.184762 | ... | ... | 14'0 | 0'0 | 14'0 | 7800 | 187'1 | 0'0 | 187'1 | ... | ... | -0.758603 |
| 0.17344 | ... | ... | 13'0 | 0'0 | 13'0 | 7900 | 196'0 | 0'0 | 196'0 | ... | ... | -0.767788 |
| 0.162212 | ... | ... | 12'0 | 0'0 | 12'0 | 8000 | 204'7 | 0'0 | 204'7 | ... | ... | -0.776758 |
| 0.152044 | ... | ... | 11'1 | 0'0 | 11'1 | 8100 | 213'7 | 0'0 | 213'7 | ... | ... | -0.784694 |
| 0.141944 | ... | ... | 10'2 | 0'0 | 10'2 | 8200 | 223'0 | 0'0 | 223'0 | ... | ... | -0.79158 |
| 0.13295 | ... | ... | 9'4 | 0'0 | 9'4 | 8300 | 232'1 | 0'0 | 232'1 | ... | ... | -0.798278 |
| 0.124012 | ... | ... | 8'6 | 0'0 | 8'6 | 8400 | 241'3 | 0'0 | 241'3 | ... | ... | -0.80393 |
| 0.116234 | ... | ... | 8'1 | 0'0 | 8'1 | 8500 | 250'5 | 0'0 | 250'5 | ... | ... | -0.809416 |
| 0.10851 | ... | ... | 7'4 | 0'0 | 7'4 | 8600 | 260'0 | 0'0 | 260'0 | ... | ... | -0.813863 |
| 0.102005 | ... | ... | 7'0 | 0'0 | 7'0 | 8700 | 269'4 | 0'0 | 269'4 | ... | ... | -0.817277 |
| 0.094341 | ... | ... | 6'3 | 0'0 | 6'3 | 8800 | 279'0 | 0'0 | 279'0 | ... | ... | -0.820557 |
| 0.089154 | ... | ... | 6'0 | 0'0 | 6'0 | 8900 | 288'4 | 0'0 | 288'4 | ... | ... | -0.823715 |
| 0.082768 | ... | ... | 5'4 | 0'0 | 5'4 | 9000 | 298'1 | 0'0 | 298'1 | ... | ... | -0.82588 |
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.