Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.925339 | ... | ... | 297'2 | 0'0 | 297'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002499 |
| 0.924255 | ... | ... | 287'2 | 0'0 | 287'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002615 |
| 0.923189 | ... | ... | 277'2 | 0'0 | 277'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002737 |
| 0.922142 | ... | ... | 267'2 | 0'0 | 267'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002868 |
| 0.921112 | ... | ... | 257'2 | 0'0 | 257'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003006 |
| 0.9201 | ... | ... | 247'2 | 0'0 | 247'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005497 |
| 0.919107 | ... | ... | 237'2 | 0'0 | 237'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005768 |
| 0.918132 | ... | ... | 227'2 | 0'0 | 227'2 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008319 |
| 0.917177 | ... | ... | 217'2 | 0'0 | 217'2 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010904 |
| 0.916241 | ... | ... | 207'2 | 0'0 | 207'2 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013577 |
| 0.915327 | ... | ... | 197'2 | 0'0 | 197'2 | 3900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.016376 |
| 0.914435 | ... | ... | 187'2 | 0'0 | 187'2 | 4000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021307 |
| 0.913568 | ... | ... | 177'2 | 0'0 | 177'2 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.026378 |
| 0.91158 | ... | ... | 167'3 | 0'0 | 167'3 | 4200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.031676 |
| 0.908244 | ... | ... | 157'5 | 0'0 | 157'5 | 4300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.040798 |
| 0.902127 | ... | ... | 148'1 | 0'0 | 148'1 | 4400 | 2'5 | 0'0 | 2'5 | ... | ... | -0.051722 |
| 0.89424 | ... | ... | 138'6 | 0'0 | 138'6 | 4500 | 3'3 | 0'0 | 3'3 | ... | ... | -0.064369 |
| 0.888244 | ... | ... | 134'2 | 0'0 | 134'2 | 4550 | 3'6 | 0'0 | 3'6 | ... | ... | -0.070788 |
| 0.882096 | ... | ... | 129'6 | 0'0 | 129'6 | 4600 | 4'2 | 0'0 | 4'2 | ... | ... | -0.078701 |
| 0.875777 | ... | ... | 125'2 | 0'0 | 125'2 | 4650 | 4'7 | 0'0 | 4'7 | ... | ... | -0.087975 |
| 0.867023 | ... | ... | 121'0 | 0'0 | 121'0 | 4700 | 5'4 | 0'0 | 5'4 | ... | ... | -0.09723 |
| 0.859243 | ... | ... | 116'5 | 0'0 | 116'5 | 4750 | 6'2 | 0'0 | 6'2 | ... | ... | -0.107703 |
| 0.849185 | ... | ... | 112'4 | 0'0 | 112'4 | 4800 | 7'0 | 0'0 | 7'0 | ... | ... | -0.118157 |
| 0.839042 | ... | ... | 108'3 | 0'0 | 108'3 | 4850 | 7'7 | 0'0 | 7'7 | ... | ... | -0.129702 |
| 0.827835 | ... | ... | 104'3 | 0'0 | 104'3 | 4900 | 8'6 | 0'0 | 8'6 | ... | ... | -0.141239 |
| 0.815663 | ... | ... | 100'4 | 0'0 | 100'4 | 4950 | 9'7 | 0'0 | 9'7 | ... | ... | -0.154672 |
| 0.803448 | ... | ... | 96'5 | 0'0 | 96'5 | 5000 | 11'0 | 0'0 | 11'0 | ... | ... | -0.167994 |
| 0.789601 | ... | ... | 93'0 | 0'0 | 93'0 | 5050 | 12'1 | 0'0 | 12'1 | ... | ... | -0.181288 |
| 0.775798 | ... | ... | 89'3 | 0'0 | 89'3 | 5100 | 13'4 | 0'0 | 13'4 | ... | ... | -0.196081 |
| 0.761322 | ... | ... | 85'7 | 0'0 | 85'7 | 5150 | 14'7 | 0'0 | 14'7 | ... | ... | -0.210764 |
| 0.746268 | ... | ... | 82'4 | 0'0 | 82'4 | 5200 | 16'4 | 0'0 | 16'4 | ... | ... | -0.226619 |
| 0.731257 | ... | ... | 79'1 | 0'0 | 79'1 | 5250 | 18'1 | 0'0 | 18'1 | ... | ... | -0.242297 |
| 0.715266 | ... | ... | 76'0 | 0'0 | 76'0 | 5300 | 19'7 | 0'0 | 19'7 | ... | ... | -0.258363 |
| 0.699382 | ... | ... | 72'7 | 0'0 | 72'7 | 5350 | 21'5 | 0'0 | 21'5 | ... | ... | -0.274313 |
| 0.682806 | ... | ... | 70'0 | 0'0 | 70'0 | 5400 | 23'5 | 0'0 | 23'5 | ... | ... | -0.290954 |
| 0.666394 | ... | ... | 67'1 | 0'0 | 67'1 | 5450 | 25'5 | 0'0 | 25'5 | ... | ... | -0.307423 |
| 0.649814 | ... | ... | 64'3 | 0'0 | 64'3 | 5500 | 27'7 | 0'0 | 27'7 | ... | ... | -0.324309 |
| 0.633143 | ... | ... | 61'6 | 0'0 | 61'6 | 5550 | 30'1 | 0'0 | 30'1 | ... | ... | -0.340975 |
| 0.616608 | ... | ... | 59'1 | 0'0 | 59'1 | 5600 | 32'4 | 0'0 | 32'4 | ... | ... | -0.357652 |
| 0.599935 | ... | ... | 56'6 | 0'0 | 56'6 | 5650 | 34'7 | 0'0 | 34'7 | ... | ... | -0.374165 |
| 0.583447 | ... | ... | 54'3 | 0'0 | 54'3 | 5700 | 37'3 | 0'0 | 37'3 | ... | ... | -0.390639 |
| 0.56707 | ... | ... | 52'1 | 0'0 | 52'1 | 5750 | 40'0 | 0'0 | 40'0 | ... | ... | -0.406999 |
| 0.550834 | ... | ... | 49'7 | 0'0 | 49'7 | 5800 | 42'6 | 0'0 | 42'6 | ... | ... | -0.423174 |
| 0.534761 | ... | ... | 47'6 | 0'0 | 47'6 | 5850 | 45'5 | 0'0 | 45'5 | ... | ... | -0.439096 |
| 0.518922 | ... | ... | 45'6 | 0'0 | 45'6 | 5900 | 48'4 | 0'0 | 48'4 | ... | ... | -0.454824 |
| 0.503386 | ... | ... | 43'7 | 0'0 | 43'7 | 5950 | 51'3 | 0'0 | 51'3 | ... | ... | -0.470418 |
| 0.488011 | ... | ... | 42'0 | 0'0 | 42'0 | 6000 | 54'4 | 0'0 | 54'4 | ... | ... | -0.485513 |
| 0.472743 | ... | ... | 40'1 | 0'0 | 40'1 | 6050 | 57'4 | 0'0 | 57'4 | ... | ... | -0.500668 |
| 0.458111 | ... | ... | 38'4 | 0'0 | 38'4 | 6100 | 60'6 | 0'0 | 60'6 | ... | ... | -0.51519 |
| 0.443318 | ... | ... | 36'6 | 0'0 | 36'6 | 6150 | 64'0 | 0'0 | 64'0 | ... | ... | -0.529546 |
| 0.429296 | ... | ... | 35'2 | 0'0 | 35'2 | 6200 | 67'3 | 0'0 | 67'3 | ... | ... | -0.543422 |
| 0.415422 | ... | ... | 33'6 | 0'0 | 33'6 | 6250 | 70'6 | 0'0 | 70'6 | ... | ... | -0.557149 |
| 0.401656 | ... | ... | 32'2 | 0'0 | 32'2 | 6300 | 74'2 | 0'0 | 74'2 | ... | ... | -0.57034 |
| 0.388427 | ... | ... | 30'7 | 0'0 | 30'7 | 6350 | 77'6 | 0'0 | 77'6 | ... | ... | -0.583391 |
| 0.375799 | ... | ... | 29'5 | 0'0 | 29'5 | 6400 | 81'3 | 0'0 | 81'3 | ... | ... | -0.595848 |
| 0.363304 | ... | ... | 28'3 | 0'0 | 28'3 | 6450 | 85'0 | 0'0 | 85'0 | ... | ... | -0.60817 |
| 0.350908 | ... | ... | 27'1 | 0'0 | 27'1 | 6500 | 88'6 | 0'0 | 88'6 | ... | ... | -0.619838 |
| 0.339175 | ... | ... | 26'0 | 0'0 | 26'0 | 6550 | 92'4 | 0'0 | 92'4 | ... | ... | -0.631374 |
| 0.328167 | ... | ... | 25'0 | 0'0 | 25'0 | 6600 | 96'3 | 0'0 | 96'3 | ... | ... | -0.642198 |
| 0.317291 | ... | ... | 24'0 | 0'0 | 24'0 | 6650 | 100'2 | 0'0 | 100'2 | ... | ... | -0.652887 |
| 0.306522 | ... | ... | 23'0 | 0'0 | 23'0 | 6700 | 104'1 | 0'0 | 104'1 | ... | ... | -0.663466 |
| 0.295837 | ... | ... | 22'0 | 0'0 | 22'0 | 6750 | 108'1 | 0'0 | 108'1 | ... | ... | -0.673273 |
| 0.285944 | ... | ... | 21'1 | 0'0 | 21'1 | 6800 | 112'2 | 0'0 | 112'2 | ... | ... | -0.68226 |
| 0.276898 | ... | ... | 20'3 | 0'0 | 20'3 | 6850 | 116'2 | 0'0 | 116'2 | ... | ... | -0.691827 |
| 0.267198 | ... | ... | 19'4 | 0'0 | 19'4 | 6900 | 120'3 | 0'0 | 120'3 | ... | ... | -0.700566 |
| 0.258356 | ... | ... | 18'6 | 0'0 | 18'6 | 6950 | 124'4 | 0'0 | 124'4 | ... | ... | -0.709197 |
| 0.249602 | ... | ... | 18'0 | 0'0 | 18'0 | 7000 | 128'6 | 0'0 | 128'6 | ... | ... | -0.716947 |
| 0.241764 | ... | ... | 17'3 | 0'0 | 17'3 | 7050 | 133'0 | 0'0 | 133'0 | ... | ... | -0.724581 |
| 0.233161 | ... | ... | 16'5 | 0'0 | 16'5 | 7100 | 137'2 | 0'0 | 137'2 | ... | ... | -0.73211 |
| 0.22549 | ... | ... | 16'0 | 0'0 | 16'0 | 7150 | 141'4 | 0'0 | 141'4 | ... | ... | -0.739548 |
| 0.217893 | ... | ... | 15'3 | 0'0 | 15'3 | 7200 | 145'7 | 0'0 | 145'7 | ... | ... | -0.746051 |
| 0.211284 | ... | ... | 14'7 | 0'0 | 14'7 | 7250 | 150'1 | 0'0 | 150'1 | ... | ... | -0.753323 |
| 0.203818 | ... | ... | 14'2 | 0'0 | 14'2 | 7300 | 154'4 | 0'0 | 154'4 | ... | ... | -0.759646 |
| 0.190964 | ... | ... | 13'2 | 0'0 | 13'2 | 7400 | 163'3 | 0'0 | 163'3 | ... | ... | -0.771141 |
| 0.178344 | ... | ... | 12'2 | 0'0 | 12'2 | 7500 | 172'2 | 0'0 | 172'2 | ... | ... | -0.782317 |
| 0.166944 | ... | ... | 11'3 | 0'0 | 11'3 | 7600 | 181'3 | 0'0 | 181'3 | ... | ... | -0.791311 |
| 0.156801 | ... | ... | 10'5 | 0'0 | 10'5 | 7700 | 190'4 | 0'0 | 190'4 | ... | ... | -0.800007 |
| 0.146845 | ... | ... | 9'7 | 0'0 | 9'7 | 7800 | 199'5 | 0'0 | 199'5 | ... | ... | -0.808447 |
| 0.138167 | ... | ... | 9'2 | 0'0 | 9'2 | 7900 | 208'7 | 0'0 | 208'7 | ... | ... | -0.815662 |
| 0.129649 | ... | ... | 8'5 | 0'0 | 8'5 | 8000 | 218'2 | 0'0 | 218'2 | ... | ... | -0.821646 |
| 0.122439 | ... | ... | 8'1 | 0'0 | 8'1 | 8100 | 227'5 | 0'0 | 227'5 | ... | ... | -0.827418 |
| 0.115371 | ... | ... | 7'5 | 0'0 | 7'5 | 8200 | 237'1 | 0'0 | 237'1 | ... | ... | -0.831982 |
| 0.10842 | ... | ... | 7'1 | 0'0 | 7'1 | 8300 | 246'5 | 0'0 | 246'5 | ... | ... | -0.836368 |
| 0.102806 | ... | ... | 6'6 | 0'0 | 6'6 | 8400 | 256'1 | 0'0 | 256'1 | ... | ... | -0.840592 |
| 0.097305 | ... | ... | 6'3 | 0'0 | 6'3 | 8500 | 265'5 | 0'0 | 265'5 | ... | ... | -0.844671 |
| 0.0919 | ... | ... | 6'0 | 0'0 | 6'0 | 8600 | 275'2 | 0'0 | 275'2 | ... | ... | -0.847597 |
| 0.086574 | ... | ... | 5'5 | 0'0 | 5'5 | 8700 | 285'0 | 0'0 | 285'0 | ... | ... | -0.849394 |
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.