Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.887132 | ... | ... | 301'6 | 0'0 | 301'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005945 |
| 0.885475 | ... | ... | 291'6 | 0'0 | 291'6 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00776 |
| 0.883839 | ... | ... | 281'6 | 0'0 | 281'6 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009614 |
| 0.882221 | ... | ... | 271'6 | 0'0 | 271'6 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01153 |
| 0.880621 | ... | ... | 261'6 | 0'0 | 261'6 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.014922 |
| 0.879039 | ... | ... | 251'6 | 0'0 | 251'6 | 3500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.018359 |
| 0.877474 | ... | ... | 241'6 | 0'0 | 241'6 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.021885 |
| 0.875924 | ... | ... | 231'6 | 0'0 | 231'6 | 3700 | 1'7 | 0'0 | 1'7 | ... | ... | -0.026793 |
| 0.874389 | ... | ... | 221'6 | 0'0 | 221'6 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.032993 |
| 0.872302 | ... | ... | 211'7 | 0'0 | 211'7 | 3900 | 2'7 | 0'0 | 2'7 | ... | ... | -0.039277 |
| 0.86955 | ... | ... | 202'1 | 0'0 | 202'1 | 4000 | 3'4 | 0'0 | 3'4 | ... | ... | -0.046804 |
| 0.865402 | ... | ... | 192'5 | 0'0 | 192'5 | 4100 | 4'2 | 0'0 | 4'2 | ... | ... | -0.055509 |
| 0.859698 | ... | ... | 183'3 | 0'0 | 183'3 | 4200 | 5'1 | 0'0 | 5'1 | ... | ... | -0.065339 |
| 0.852968 | ... | ... | 174'2 | 0'0 | 174'2 | 4300 | 6'0 | 0'0 | 6'0 | ... | ... | -0.075344 |
| 0.845146 | ... | ... | 165'2 | 0'0 | 165'2 | 4400 | 7'1 | 0'0 | 7'1 | ... | ... | -0.087358 |
| 0.835555 | ... | ... | 156'4 | 0'0 | 156'4 | 4500 | 8'3 | 0'0 | 8'3 | ... | ... | -0.100397 |
| 0.82419 | ... | ... | 148'0 | 0'0 | 148'0 | 4600 | 9'6 | 0'0 | 9'6 | ... | ... | -0.114448 |
| 0.811667 | ... | ... | 139'5 | 0'0 | 139'5 | 4700 | 11'2 | 0'0 | 11'2 | ... | ... | -0.129509 |
| 0.804332 | ... | ... | 135'5 | 0'0 | 135'5 | 4750 | 12'1 | 0'0 | 12'1 | ... | ... | -0.137834 |
| 0.797415 | ... | ... | 131'4 | 0'0 | 131'4 | 4800 | 13'0 | 0'0 | 13'0 | ... | ... | -0.146222 |
| 0.789796 | ... | ... | 127'4 | 0'0 | 127'4 | 4850 | 13'7 | 0'0 | 13'7 | ... | ... | -0.154695 |
| 0.781508 | ... | ... | 123'5 | 0'0 | 123'5 | 4900 | 14'7 | 0'0 | 14'7 | ... | ... | -0.163859 |
| 0.773083 | ... | ... | 119'6 | 0'0 | 119'6 | 4950 | 16'0 | 0'0 | 16'0 | ... | ... | -0.173651 |
| 0.764035 | ... | ... | 116'0 | 0'0 | 116'0 | 5000 | 17'1 | 0'0 | 17'1 | ... | ... | -0.183492 |
| 0.754411 | ... | ... | 112'3 | 0'0 | 112'3 | 5050 | 18'3 | 0'0 | 18'3 | ... | ... | -0.193896 |
| 0.743849 | ... | ... | 109'0 | 0'0 | 109'0 | 5100 | 19'7 | 0'0 | 19'7 | ... | ... | -0.205253 |
| 0.732878 | ... | ... | 105'6 | 0'0 | 105'6 | 5150 | 21'4 | 0'0 | 21'4 | ... | ... | -0.216974 |
| 0.721561 | ... | ... | 102'5 | 0'0 | 102'5 | 5200 | 23'2 | 0'0 | 23'2 | ... | ... | -0.22899 |
| 0.709957 | ... | ... | 99'5 | 0'0 | 99'5 | 5250 | 25'1 | 0'0 | 25'1 | ... | ... | -0.241238 |
| 0.698411 | ... | ... | 96'5 | 0'0 | 96'5 | 5300 | 27'0 | 0'0 | 27'0 | ... | ... | -0.25335 |
| 0.686635 | ... | ... | 93'6 | 0'0 | 93'6 | 5350 | 29'0 | 0'0 | 29'0 | ... | ... | -0.265639 |
| 0.674911 | ... | ... | 90'7 | 0'0 | 90'7 | 5400 | 31'0 | 0'0 | 31'0 | ... | ... | -0.27781 |
| 0.663011 | ... | ... | 88'1 | 0'0 | 88'1 | 5450 | 33'1 | 0'0 | 33'1 | ... | ... | -0.290107 |
| 0.651157 | ... | ... | 85'3 | 0'0 | 85'3 | 5500 | 35'2 | 0'0 | 35'2 | ... | ... | -0.302298 |
| 0.63918 | ... | ... | 82'6 | 0'0 | 82'6 | 5550 | 37'4 | 0'0 | 37'4 | ... | ... | -0.314564 |
| 0.627133 | ... | ... | 80'2 | 0'0 | 80'2 | 5600 | 39'6 | 0'0 | 39'6 | ... | ... | -0.326735 |
| 0.615153 | ... | ... | 77'6 | 0'0 | 77'6 | 5650 | 42'1 | 0'0 | 42'1 | ... | ... | -0.338931 |
| 0.603154 | ... | ... | 75'3 | 0'0 | 75'3 | 5700 | 44'4 | 0'0 | 44'4 | ... | ... | -0.35104 |
| 0.591217 | ... | ... | 73'0 | 0'0 | 73'0 | 5750 | 47'1 | 0'0 | 47'1 | ... | ... | -0.363156 |
| 0.579311 | ... | ... | 70'6 | 0'0 | 70'6 | 5800 | 49'6 | 0'0 | 49'6 | ... | ... | -0.375138 |
| 0.567486 | ... | ... | 68'5 | 0'0 | 68'5 | 5850 | 52'3 | 0'0 | 52'3 | ... | ... | -0.387017 |
| 0.555745 | ... | ... | 66'4 | 0'0 | 66'4 | 5900 | 55'1 | 0'0 | 55'1 | ... | ... | -0.398773 |
| 0.544132 | ... | ... | 64'4 | 0'0 | 64'4 | 5950 | 58'0 | 0'0 | 58'0 | ... | ... | -0.410358 |
| 0.532696 | ... | ... | 62'5 | 0'0 | 62'5 | 6000 | 60'7 | 0'0 | 60'7 | ... | ... | -0.421823 |
| 0.521364 | ... | ... | 60'6 | 0'0 | 60'6 | 6050 | 63'7 | 0'0 | 63'7 | ... | ... | -0.433072 |
| 0.510112 | ... | ... | 58'7 | 0'0 | 58'7 | 6100 | 66'7 | 0'0 | 66'7 | ... | ... | -0.444203 |
| 0.499082 | ... | ... | 57'1 | 0'0 | 57'1 | 6150 | 70'0 | 0'0 | 70'0 | ... | ... | -0.455076 |
| 0.488133 | ... | ... | 55'3 | 0'0 | 55'3 | 6200 | 73'1 | 0'0 | 73'1 | ... | ... | -0.465832 |
| 0.477453 | ... | ... | 53'6 | 0'0 | 53'6 | 6250 | 76'2 | 0'0 | 76'2 | ... | ... | -0.476494 |
| 0.466856 | ... | ... | 52'1 | 0'0 | 52'1 | 6300 | 79'4 | 0'0 | 79'4 | ... | ... | -0.486853 |
| 0.456572 | ... | ... | 50'5 | 0'0 | 50'5 | 6350 | 82'7 | 0'0 | 82'7 | ... | ... | -0.496869 |
| 0.446375 | ... | ... | 49'1 | 0'0 | 49'1 | 6400 | 86'2 | 0'0 | 86'2 | ... | ... | -0.506767 |
| 0.436536 | ... | ... | 47'6 | 0'0 | 47'6 | 6450 | 89'5 | 0'0 | 89'5 | ... | ... | -0.516565 |
| 0.426481 | ... | ... | 46'2 | 0'0 | 46'2 | 6500 | 93'1 | 0'0 | 93'1 | ... | ... | -0.525977 |
| 0.417115 | ... | ... | 45'0 | 0'0 | 45'0 | 6550 | 96'5 | 0'0 | 96'5 | ... | ... | -0.535285 |
| 0.407503 | ... | ... | 43'5 | 0'0 | 43'5 | 6600 | 100'1 | 0'0 | 100'1 | ... | ... | -0.544504 |
| 0.398298 | ... | ... | 42'3 | 0'0 | 42'3 | 6650 | 103'6 | 0'0 | 103'6 | ... | ... | -0.553295 |
| 0.389538 | ... | ... | 41'2 | 0'0 | 41'2 | 6700 | 107'3 | 0'0 | 107'3 | ... | ... | -0.561991 |
| 0.380475 | ... | ... | 40'0 | 0'0 | 40'0 | 6750 | 111'1 | 0'0 | 111'1 | ... | ... | -0.570221 |
| 0.371865 | ... | ... | 38'7 | 0'0 | 38'7 | 6800 | 114'6 | 0'0 | 114'6 | ... | ... | -0.578749 |
| 0.363745 | ... | ... | 37'7 | 0'0 | 37'7 | 6850 | 118'5 | 0'0 | 118'5 | ... | ... | -0.586391 |
| 0.35527 | ... | ... | 36'6 | 0'0 | 36'6 | 6900 | 122'3 | 0'0 | 122'3 | ... | ... | -0.594352 |
| 0.347294 | ... | ... | 35'6 | 0'0 | 35'6 | 6950 | 126'2 | 0'0 | 126'2 | ... | ... | -0.601805 |
| 0.339381 | ... | ... | 34'6 | 0'0 | 34'6 | 7000 | 130'1 | 0'0 | 130'1 | ... | ... | -0.609172 |
| 0.332008 | ... | ... | 33'7 | 0'0 | 33'7 | 7050 | 134'1 | 0'0 | 134'1 | ... | ... | -0.615997 |
| 0.324708 | ... | ... | 33'0 | 0'0 | 33'0 | 7100 | 138'0 | 0'0 | 138'0 | ... | ... | -0.623205 |
| 0.317473 | ... | ... | 32'1 | 0'0 | 32'1 | 7150 | 142'1 | 0'0 | 142'1 | ... | ... | -0.629377 |
| 0.310294 | ... | ... | 31'2 | 0'0 | 31'2 | 7200 | 146'1 | 0'0 | 146'1 | ... | ... | -0.635948 |
| 0.303701 | ... | ... | 30'4 | 0'0 | 30'4 | 7250 | 150'1 | 0'0 | 150'1 | ... | ... | -0.64245 |
| 0.297174 | ... | ... | 29'6 | 0'0 | 29'6 | 7300 | 154'2 | 0'0 | 154'2 | ... | ... | -0.648369 |
| 0.290708 | ... | ... | 29'0 | 0'0 | 29'0 | 7350 | 158'3 | 0'0 | 158'3 | ... | ... | -0.654212 |
| 0.284294 | ... | ... | 28'2 | 0'0 | 28'2 | 7400 | 162'5 | 0'0 | 162'5 | ... | ... | -0.659446 |
| 0.278509 | ... | ... | 27'5 | 0'0 | 27'5 | 7450 | 166'6 | 0'0 | 166'6 | ... | ... | -0.665143 |
| 0.272195 | ... | ... | 26'7 | 0'0 | 26'7 | 7500 | 171'0 | 0'0 | 171'0 | ... | ... | -0.670226 |
| 0.26652 | ... | ... | 26'2 | 0'0 | 26'2 | 7550 | 175'2 | 0'0 | 175'2 | ... | ... | -0.675237 |
| 0.260898 | ... | ... | 25'5 | 0'0 | 25'5 | 7600 | 179'4 | 0'0 | 179'4 | ... | ... | -0.680182 |
| 0.255322 | ... | ... | 25'0 | 0'0 | 25'0 | 7650 | 183'7 | 0'0 | 183'7 | ... | ... | -0.68449 |
| 0.250422 | ... | ... | 24'4 | 0'0 | 24'4 | 7700 | 188'1 | 0'0 | 188'1 | ... | ... | -0.689306 |
| 0.240138 | ... | ... | 23'3 | 0'0 | 23'3 | 7800 | 196'7 | 0'0 | 196'7 | ... | ... | -0.697594 |
| 0.23068 | ... | ... | 22'3 | 0'0 | 22'3 | 7900 | 205'5 | 0'0 | 205'5 | ... | ... | -0.705642 |
| 0.221384 | ... | ... | 21'3 | 0'0 | 21'3 | 8000 | 214'4 | 0'0 | 214'4 | ... | ... | -0.712866 |
| 0.212926 | ... | ... | 20'4 | 0'0 | 20'4 | 8100 | 223'3 | 0'0 | 223'3 | ... | ... | -0.719882 |
| 0.204611 | ... | ... | 19'5 | 0'0 | 19'5 | 8200 | 232'3 | 0'0 | 232'3 | ... | ... | -0.726082 |
| 0.197147 | ... | ... | 18'7 | 0'0 | 18'7 | 8300 | 241'3 | 0'0 | 241'3 | ... | ... | -0.7321 |
| 0.189814 | ... | ... | 18'1 | 0'0 | 18'1 | 8400 | 250'4 | 0'0 | 250'4 | ... | ... | -0.737311 |
| 0.183346 | ... | ... | 17'4 | 0'0 | 17'4 | 8500 | 259'5 | 0'0 | 259'5 | ... | ... | -0.742362 |
| 0.177001 | ... | ... | 16'7 | 0'0 | 16'7 | 8600 | 268'7 | 0'0 | 268'7 | ... | ... | -0.746618 |
| 0.170762 | ... | ... | 16'2 | 0'0 | 16'2 | 8700 | 278'1 | 0'0 | 278'1 | ... | ... | -0.750732 |
| 0.164618 | ... | ... | 15'5 | 0'0 | 15'5 | 8800 | 287'3 | 0'0 | 287'3 | ... | ... | -0.754715 |
| 0.159349 | ... | ... | 15'1 | 0'0 | 15'1 | 8900 | 296'6 | 0'0 | 296'6 | ... | ... | -0.757927 |
| 0.154172 | ... | ... | 14'5 | 0'0 | 14'5 | 9000 | 306'1 | 0'0 | 306'1 | ... | ... | -0.761026 |
| 0.149077 | ... | ... | 14'1 | 0'0 | 14'1 | 9100 | 315'5 | 0'0 | 315'5 | ... | ... | -0.763371 |
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.