Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.893356 | ... | ... | 301'6 | 0'0 | 301'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005899 |
| 0.892122 | ... | ... | 291'6 | 0'0 | 291'6 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007699 |
| 0.890937 | ... | ... | 281'6 | 0'0 | 281'6 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009537 |
| 0.889803 | ... | ... | 271'6 | 0'0 | 271'6 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011435 |
| 0.888722 | ... | ... | 261'6 | 0'0 | 261'6 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.014798 |
| 0.8877 | ... | ... | 251'6 | 0'0 | 251'6 | 3500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.018203 |
| 0.88674 | ... | ... | 241'6 | 0'0 | 241'6 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.021695 |
| 0.885848 | ... | ... | 231'6 | 0'0 | 231'6 | 3700 | 1'7 | 0'0 | 1'7 | ... | ... | -0.026556 |
| 0.885031 | ... | ... | 221'6 | 0'0 | 221'6 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.032695 |
| 0.883632 | ... | ... | 211'7 | 0'0 | 211'7 | 3900 | 2'7 | 0'0 | 2'7 | ... | ... | -0.038915 |
| 0.88152 | ... | ... | 202'1 | 0'0 | 202'1 | 4000 | 3'4 | 0'0 | 3'4 | ... | ... | -0.046363 |
| 0.877835 | ... | ... | 192'5 | 0'0 | 192'5 | 4100 | 4'2 | 0'0 | 4'2 | ... | ... | -0.054976 |
| 0.872394 | ... | ... | 183'3 | 0'0 | 183'3 | 4200 | 5'1 | 0'0 | 5'1 | ... | ... | -0.064697 |
| 0.865831 | ... | ... | 174'2 | 0'0 | 174'2 | 4300 | 6'0 | 0'0 | 6'0 | ... | ... | -0.074587 |
| 0.858088 | ... | ... | 165'2 | 0'0 | 165'2 | 4400 | 7'1 | 0'0 | 7'1 | ... | ... | -0.086462 |
| 0.848391 | ... | ... | 156'4 | 0'0 | 156'4 | 4500 | 8'3 | 0'0 | 8'3 | ... | ... | -0.099343 |
| 0.836764 | ... | ... | 148'0 | 0'0 | 148'0 | 4600 | 9'6 | 0'0 | 9'6 | ... | ... | -0.113218 |
| 0.823943 | ... | ... | 139'5 | 0'0 | 139'5 | 4700 | 11'2 | 0'0 | 11'2 | ... | ... | -0.128082 |
| 0.816355 | ... | ... | 135'5 | 0'0 | 135'5 | 4750 | 12'1 | 0'0 | 12'1 | ... | ... | -0.136298 |
| 0.809286 | ... | ... | 131'4 | 0'0 | 131'4 | 4800 | 13'0 | 0'0 | 13'0 | ... | ... | -0.144572 |
| 0.801451 | ... | ... | 127'4 | 0'0 | 127'4 | 4850 | 13'7 | 0'0 | 13'7 | ... | ... | -0.152927 |
| 0.792896 | ... | ... | 123'5 | 0'0 | 123'5 | 4900 | 14'7 | 0'0 | 14'7 | ... | ... | -0.161963 |
| 0.784226 | ... | ... | 119'6 | 0'0 | 119'6 | 4950 | 16'0 | 0'0 | 16'0 | ... | ... | -0.17162 |
| 0.774889 | ... | ... | 116'0 | 0'0 | 116'0 | 5000 | 17'1 | 0'0 | 17'1 | ... | ... | -0.181319 |
| 0.76494 | ... | ... | 112'3 | 0'0 | 112'3 | 5050 | 18'3 | 0'0 | 18'3 | ... | ... | -0.191574 |
| 0.753974 | ... | ... | 109'0 | 0'0 | 109'0 | 5100 | 19'7 | 0'0 | 19'7 | ... | ... | -0.202774 |
| 0.742587 | ... | ... | 105'6 | 0'0 | 105'6 | 5150 | 21'4 | 0'0 | 21'4 | ... | ... | -0.214331 |
| 0.730847 | ... | ... | 102'5 | 0'0 | 102'5 | 5200 | 23'2 | 0'0 | 23'2 | ... | ... | -0.22618 |
| 0.71882 | ... | ... | 99'5 | 0'0 | 99'5 | 5250 | 25'1 | 0'0 | 25'1 | ... | ... | -0.238257 |
| 0.706892 | ... | ... | 96'5 | 0'0 | 96'5 | 5300 | 27'0 | 0'0 | 27'0 | ... | ... | -0.250195 |
| 0.694734 | ... | ... | 93'6 | 0'0 | 93'6 | 5350 | 29'0 | 0'0 | 29'0 | ... | ... | -0.262309 |
| 0.682662 | ... | ... | 90'7 | 0'0 | 90'7 | 5400 | 31'0 | 0'0 | 31'0 | ... | ... | -0.2743 |
| 0.670414 | ... | ... | 88'1 | 0'0 | 88'1 | 5450 | 33'1 | 0'0 | 33'1 | ... | ... | -0.286415 |
| 0.658243 | ... | ... | 85'3 | 0'0 | 85'3 | 5500 | 35'2 | 0'0 | 35'2 | ... | ... | -0.29842 |
| 0.645949 | ... | ... | 82'6 | 0'0 | 82'6 | 5550 | 37'4 | 0'0 | 37'4 | ... | ... | -0.310499 |
| 0.633589 | ... | ... | 80'2 | 0'0 | 80'2 | 5600 | 39'6 | 0'0 | 39'6 | ... | ... | -0.322479 |
| 0.621321 | ... | ... | 77'6 | 0'0 | 77'6 | 5650 | 42'1 | 0'0 | 42'1 | ... | ... | -0.334484 |
| 0.609038 | ... | ... | 75'3 | 0'0 | 75'3 | 5700 | 44'4 | 0'0 | 44'4 | ... | ... | -0.346397 |
| 0.596839 | ... | ... | 73'0 | 0'0 | 73'0 | 5750 | 47'1 | 0'0 | 47'1 | ... | ... | -0.358326 |
| 0.584674 | ... | ... | 70'6 | 0'0 | 70'6 | 5800 | 49'6 | 0'0 | 49'6 | ... | ... | -0.370116 |
| 0.572595 | ... | ... | 68'5 | 0'0 | 68'5 | 5850 | 52'3 | 0'0 | 52'3 | ... | ... | -0.381798 |
| 0.560618 | ... | ... | 66'4 | 0'0 | 66'4 | 5900 | 55'1 | 0'0 | 55'1 | ... | ... | -0.393361 |
| 0.548775 | ... | ... | 64'4 | 0'0 | 64'4 | 5950 | 58'0 | 0'0 | 58'0 | ... | ... | -0.404759 |
| 0.537113 | ... | ... | 62'5 | 0'0 | 62'5 | 6000 | 60'7 | 0'0 | 60'7 | ... | ... | -0.416031 |
| 0.525572 | ... | ... | 60'6 | 0'0 | 60'6 | 6050 | 63'7 | 0'0 | 63'7 | ... | ... | -0.427094 |
| 0.514127 | ... | ... | 58'7 | 0'0 | 58'7 | 6100 | 66'7 | 0'0 | 66'7 | ... | ... | -0.438036 |
| 0.502907 | ... | ... | 57'1 | 0'0 | 57'1 | 6150 | 70'0 | 0'0 | 70'0 | ... | ... | -0.448727 |
| 0.491781 | ... | ... | 55'3 | 0'0 | 55'3 | 6200 | 73'1 | 0'0 | 73'1 | ... | ... | -0.459297 |
| 0.480928 | ... | ... | 53'6 | 0'0 | 53'6 | 6250 | 76'2 | 0'0 | 76'2 | ... | ... | -0.469768 |
| 0.470169 | ... | ... | 52'1 | 0'0 | 52'1 | 6300 | 79'4 | 0'0 | 79'4 | ... | ... | -0.479946 |
| 0.459728 | ... | ... | 50'5 | 0'0 | 50'5 | 6350 | 82'7 | 0'0 | 82'7 | ... | ... | -0.489791 |
| 0.449384 | ... | ... | 49'1 | 0'0 | 49'1 | 6400 | 86'2 | 0'0 | 86'2 | ... | ... | -0.499515 |
| 0.439401 | ... | ... | 47'6 | 0'0 | 47'6 | 6450 | 89'5 | 0'0 | 89'5 | ... | ... | -0.509135 |
| 0.429218 | ... | ... | 46'2 | 0'0 | 46'2 | 6500 | 93'1 | 0'0 | 93'1 | ... | ... | -0.518383 |
| 0.419721 | ... | ... | 45'0 | 0'0 | 45'0 | 6550 | 96'5 | 0'0 | 96'5 | ... | ... | -0.527522 |
| 0.40999 | ... | ... | 43'5 | 0'0 | 43'5 | 6600 | 100'1 | 0'0 | 100'1 | ... | ... | -0.536569 |
| 0.40067 | ... | ... | 42'3 | 0'0 | 42'3 | 6650 | 103'6 | 0'0 | 103'6 | ... | ... | -0.545203 |
| 0.391799 | ... | ... | 41'2 | 0'0 | 41'2 | 6700 | 107'3 | 0'0 | 107'3 | ... | ... | -0.553738 |
| 0.382633 | ... | ... | 40'0 | 0'0 | 40'0 | 6750 | 111'1 | 0'0 | 111'1 | ... | ... | -0.561824 |
| 0.373924 | ... | ... | 38'7 | 0'0 | 38'7 | 6800 | 114'6 | 0'0 | 114'6 | ... | ... | -0.570183 |
| 0.365708 | ... | ... | 37'7 | 0'0 | 37'7 | 6850 | 118'5 | 0'0 | 118'5 | ... | ... | -0.577696 |
| 0.357144 | ... | ... | 36'6 | 0'0 | 36'6 | 6900 | 122'3 | 0'0 | 122'3 | ... | ... | -0.585505 |
| 0.349083 | ... | ... | 35'6 | 0'0 | 35'6 | 6950 | 126'2 | 0'0 | 126'2 | ... | ... | -0.592824 |
| 0.34109 | ... | ... | 34'6 | 0'0 | 34'6 | 7000 | 130'1 | 0'0 | 130'1 | ... | ... | -0.600054 |
| 0.333639 | ... | ... | 33'7 | 0'0 | 33'7 | 7050 | 134'1 | 0'0 | 134'1 | ... | ... | -0.606764 |
| 0.326265 | ... | ... | 33'0 | 0'0 | 33'0 | 7100 | 138'0 | 0'0 | 138'0 | ... | ... | -0.61383 |
| 0.31896 | ... | ... | 32'1 | 0'0 | 32'1 | 7150 | 142'1 | 0'0 | 142'1 | ... | ... | -0.619908 |
| 0.311715 | ... | ... | 31'2 | 0'0 | 31'2 | 7200 | 146'1 | 0'0 | 146'1 | ... | ... | -0.626357 |
| 0.305058 | ... | ... | 30'4 | 0'0 | 30'4 | 7250 | 150'1 | 0'0 | 150'1 | ... | ... | -0.632734 |
| 0.29847 | ... | ... | 29'6 | 0'0 | 29'6 | 7300 | 154'2 | 0'0 | 154'2 | ... | ... | -0.638554 |
| 0.291946 | ... | ... | 29'0 | 0'0 | 29'0 | 7350 | 158'3 | 0'0 | 158'3 | ... | ... | -0.644295 |
| 0.285478 | ... | ... | 28'2 | 0'0 | 28'2 | 7400 | 162'5 | 0'0 | 162'5 | ... | ... | -0.649454 |
| 0.279641 | ... | ... | 27'5 | 0'0 | 27'5 | 7450 | 166'6 | 0'0 | 166'6 | ... | ... | -0.655046 |
| 0.273277 | ... | ... | 26'7 | 0'0 | 26'7 | 7500 | 171'0 | 0'0 | 171'0 | ... | ... | -0.660051 |
| 0.267556 | ... | ... | 26'2 | 0'0 | 26'2 | 7550 | 175'2 | 0'0 | 175'2 | ... | ... | -0.664984 |
| 0.261889 | ... | ... | 25'5 | 0'0 | 25'5 | 7600 | 179'4 | 0'0 | 179'4 | ... | ... | -0.669848 |
| 0.256271 | ... | ... | 25'0 | 0'0 | 25'0 | 7650 | 183'7 | 0'0 | 183'7 | ... | ... | -0.674103 |
| 0.25133 | ... | ... | 24'4 | 0'0 | 24'4 | 7700 | 188'1 | 0'0 | 188'1 | ... | ... | -0.678837 |
| 0.24097 | ... | ... | 23'3 | 0'0 | 23'3 | 7800 | 196'7 | 0'0 | 196'7 | ... | ... | -0.687016 |
| 0.231443 | ... | ... | 22'3 | 0'0 | 22'3 | 7900 | 205'5 | 0'0 | 205'5 | ... | ... | -0.694953 |
| 0.222084 | ... | ... | 21'3 | 0'0 | 21'3 | 8000 | 214'4 | 0'0 | 214'4 | ... | ... | -0.702094 |
| 0.213569 | ... | ... | 20'4 | 0'0 | 20'4 | 8100 | 223'3 | 0'0 | 223'3 | ... | ... | -0.709023 |
| 0.205203 | ... | ... | 19'5 | 0'0 | 19'5 | 8200 | 232'3 | 0'0 | 232'3 | ... | ... | -0.715168 |
| 0.197692 | ... | ... | 18'7 | 0'0 | 18'7 | 8300 | 241'3 | 0'0 | 241'3 | ... | ... | -0.721127 |
| 0.190316 | ... | ... | 18'1 | 0'0 | 18'1 | 8400 | 250'4 | 0'0 | 250'4 | ... | ... | -0.726312 |
| 0.183809 | ... | ... | 17'4 | 0'0 | 17'4 | 8500 | 259'5 | 0'0 | 259'5 | ... | ... | -0.731334 |
| 0.177427 | ... | ... | 16'7 | 0'0 | 16'7 | 8600 | 268'7 | 0'0 | 268'7 | ... | ... | -0.735593 |
| 0.171155 | ... | ... | 16'2 | 0'0 | 16'2 | 8700 | 278'1 | 0'0 | 278'1 | ... | ... | -0.739709 |
| 0.16498 | ... | ... | 15'5 | 0'0 | 15'5 | 8800 | 287'3 | 0'0 | 287'3 | ... | ... | -0.743693 |
| 0.159684 | ... | ... | 15'1 | 0'0 | 15'1 | 8900 | 296'6 | 0'0 | 296'6 | ... | ... | -0.746938 |
| 0.154481 | ... | ... | 14'5 | 0'0 | 14'5 | 9000 | 306'1 | 0'0 | 306'1 | ... | ... | -0.750067 |
| 0.149363 | ... | ... | 14'1 | 0'0 | 14'1 | 9100 | 315'5 | 0'0 | 315'5 | ... | ... | -0.752475 |
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.