Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.963429 | ... | ... | 227'2 | 0'0 | 227'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003125 |
| 0.962355 | ... | ... | 217'2 | 0'0 | 217'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003317 |
| 0.961253 | ... | ... | 207'2 | 0'0 | 207'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003524 |
| 0.960114 | ... | ... | 197'2 | 0'0 | 197'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003748 |
| 0.958932 | ... | ... | 187'2 | 0'0 | 187'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003991 |
| 0.957697 | ... | ... | 177'2 | 0'0 | 177'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004256 |
| 0.9564 | ... | ... | 167'2 | 0'0 | 167'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004548 |
| 0.955025 | ... | ... | 157'2 | 0'0 | 157'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004871 |
| 0.953558 | ... | ... | 147'2 | 0'0 | 147'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00523 |
| 0.951978 | ... | ... | 137'2 | 0'0 | 137'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005634 |
| 0.950258 | ... | ... | 127'2 | 0'0 | 127'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006091 |
| 0.948363 | ... | ... | 117'2 | 0'0 | 117'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006613 |
| 0.947337 | ... | ... | 112'2 | 0'0 | 112'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006905 |
| 0.946248 | ... | ... | 107'2 | 0'0 | 107'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00722 |
| 0.945088 | ... | ... | 102'2 | 0'0 | 102'2 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012956 |
| 0.943848 | ... | ... | 97'2 | 0'0 | 97'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013576 |
| 0.942515 | ... | ... | 92'2 | 0'0 | 92'2 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014253 |
| 0.941075 | ... | ... | 87'2 | 0'0 | 87'2 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014994 |
| 0.939509 | ... | ... | 82'2 | 0'0 | 82'2 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01581 |
| 0.934489 | ... | ... | 77'3 | 0'0 | 77'3 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016714 |
| 0.932402 | ... | ... | 72'3 | 0'0 | 72'3 | 3750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.023937 |
| 0.930082 | ... | ... | 67'3 | 0'0 | 67'3 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.025437 |
| 0.923681 | ... | ... | 62'4 | 0'0 | 62'4 | 3850 | 0'4 | 0'0 | 0'4 | ... | ... | -0.033344 |
| 0.91659 | ... | ... | 57'5 | 0'0 | 57'5 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.041687 |
| 0.908664 | ... | ... | 52'6 | 0'0 | 52'6 | 3950 | 0'6 | 0'0 | 0'6 | ... | ... | -0.05068 |
| 0.895778 | ... | ... | 48'0 | 0'0 | 48'0 | 4000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.066046 |
| 0.881511 | ... | ... | 43'2 | 0'0 | 43'2 | 4050 | 1'2 | 0'0 | 1'2 | ... | ... | -0.082364 |
| 0.861711 | ... | ... | 38'5 | 0'0 | 38'5 | 4100 | 1'5 | 0'0 | 1'5 | ... | ... | -0.104996 |
| 0.832814 | ... | ... | 34'2 | 0'0 | 34'2 | 4150 | 2'2 | 0'0 | 2'2 | ... | ... | -0.137885 |
| 0.795822 | ... | ... | 30'1 | 0'0 | 30'1 | 4200 | 3'2 | 0'2 | 3'0 | 3'2 | 3'2 | -0.182501 |
| 0.754345 | ... | ... | 26'1 | 0'0 | 26'1 | 4250 | 4'0 | 0'0 | 4'0 | ... | ... | -0.221581 |
| 0.704251 | ... | ... | 22'4 | 0'0 | 22'4 | 4300 | 5'3 | 0'0 | 5'3 | ... | ... | -0.276303 |
| 0.648225 | ... | ... | 19'2 | 0'0 | 19'2 | 4350 | 7'1 | 0'0 | 7'1 | ... | ... | -0.336716 |
| 0.588301 | ... | ... | 16'4 | 0'0 | 16'4 | 4400 | 9'5 | 0'3 | 9'2 | 9'5 | 9'5 | -0.402 |
| 0.528794 | ... | ... | 14'0 | 0'0 | 14'0 | 4450 | 11'6 | 0'0 | 11'6 | ... | ... | -0.46342 |
| 0.468719 | 11'3 | 11'3 | 11'6 | -0'3 | 11'3 | 4500 | 15'2 | 0'6 | 14'4 | 15'2 | 15'2 | -0.522013 |
| 0.412508 | 9'5 | 9'5 | 9'6 | -0'1 | 9'5 | 4550 | 17'4 | 0'0 | 17'4 | ... | ... | -0.584936 |
| 0.356132 | 7'6 | 7'5 | 8'1 | -0'3 | 7'6 | 4600 | 20'6 | 0'0 | 20'6 | ... | ... | -0.641677 |
| 0.312643 | ... | ... | 6'6 | 0'0 | 6'6 | 4650 | 24'3 | 0'0 | 24'3 | ... | ... | -0.692321 |
| 0.26729 | ... | ... | 5'4 | 0'0 | 5'4 | 4700 | 28'1 | 0'0 | 28'1 | ... | ... | -0.739811 |
| 0.224605 | ... | ... | 4'3 | 0'0 | 4'3 | 4750 | 32'0 | 0'0 | 32'0 | ... | ... | -0.784504 |
| 0.187929 | 3'4 | 3'4 | 3'4 | 0'0 | 3'4 | 4800 | 36'0 | 0'0 | 36'0 | ... | ... | -0.826626 |
| 0.154865 | 2'6 | 2'6 | 2'7 | -0'1 | 2'6 | 4850 | 40'3 | 0'0 | 40'3 | ... | ... | -0.857026 |
| 0.13408 | ... | ... | 2'3 | 0'0 | 2'3 | 4900 | 44'7 | 0'0 | 44'7 | ... | ... | -0.882328 |
| 0.114404 | ... | ... | 2'0 | 0'0 | 2'0 | 4950 | 49'4 | 0'0 | 49'4 | ... | ... | -0.902098 |
| 0.095381 | ... | ... | 1'5 | 0'0 | 1'5 | 5000 | 54'1 | 0'0 | 54'1 | ... | ... | -0.921471 |
| 0.081478 | ... | ... | 1'3 | 0'0 | 1'3 | 5050 | 58'7 | 0'0 | 58'7 | ... | ... | -0.934902 |
| 0.072989 | ... | ... | 1'2 | 0'0 | 1'2 | 5100 | 63'5 | 0'0 | 63'5 | ... | ... | -0.948109 |
| 0.060051 | ... | ... | 1'0 | 0'0 | 1'0 | 5150 | 68'4 | 0'0 | 68'4 | ... | ... | -0.954647 |
| 0.052484 | ... | ... | 0'7 | 0'0 | 0'7 | 5200 | 73'3 | 0'0 | 73'3 | ... | ... | -0.960865 |
| 0.050428 | ... | ... | 0'7 | 0'0 | 0'7 | 5250 | 78'2 | 0'0 | 78'2 | ... | ... | -0.96687 |
| 0.043545 | ... | ... | 0'6 | 0'0 | 0'6 | 5300 | 83'1 | 0'0 | 83'1 | ... | ... | -0.972777 |
| 0.042016 | ... | ... | 0'6 | 0'0 | 0'6 | 5350 | 88'1 | 0'0 | 88'1 | ... | ... | -0.971432 |
| 0.035595 | ... | ... | 0'5 | 0'0 | 0'5 | 5400 | 93'0 | 0'0 | 93'0 | ... | ... | -0.976992 |
| 0.03446 | ... | ... | 0'5 | 0'0 | 0'5 | 5450 | 98'0 | 0'0 | 98'0 | ... | ... | -0.975449 |
| 0.033417 | ... | ... | 0'5 | 0'0 | 0'5 | 5500 | 103'0 | 0'0 | 103'0 | ... | ... | -0.97407 |
| 0.032456 | ... | ... | 0'5 | 0'0 | 0'5 | 5550 | 108'0 | 0'0 | 108'0 | ... | ... | -0.972824 |
| 0.031566 | ... | ... | 0'5 | 0'0 | 0'5 | 5600 | 113'0 | 0'0 | 113'0 | ... | ... | -0.971689 |
| 0.02536 | ... | ... | 0'4 | 0'0 | 0'4 | 5700 | 122'7 | 0'0 | 122'7 | ... | ... | -0.974908 |
| 0.024164 | ... | ... | 0'4 | 0'0 | 0'4 | 5800 | 132'7 | 0'0 | 132'7 | ... | ... | -0.972687 |
| 0.023111 | ... | ... | 0'4 | 0'0 | 0'4 | 5900 | 142'6 | 0'0 | 142'6 | ... | ... | -0.975471 |
| 0.017776 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 152'6 | 0'0 | 152'6 | ... | ... | -0.973394 |
| 0.012438 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 162'6 | 0'0 | 162'6 | ... | ... | -0.971569 |
| 0.011982 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 172'6 | 0'0 | 172'6 | ... | ... | -0.969941 |
| 0.00662 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 182'6 | 0'0 | 182'6 | ... | ... | -0.968471 |
| 0.006398 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 192'6 | 0'0 | 192'6 | ... | ... | -0.967128 |
| 0.006196 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 202'6 | 0'0 | 202'6 | ... | ... | -0.965891 |
| 0.006011 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 212'6 | 0'0 | 212'6 | ... | ... | -0.964743 |
| 0.00584 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 222'6 | 0'0 | 222'6 | ... | ... | -0.96367 |
| 0.005683 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 232'6 | 0'0 | 232'6 | ... | ... | -0.962662 |
| 0.005538 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 242'6 | 0'0 | 242'6 | ... | ... | -0.961709 |
| 0.005402 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 252'6 | 0'0 | 252'6 | ... | ... | -0.960805 |
| 0.005276 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 262'6 | 0'0 | 262'6 | ... | ... | -0.959943 |
| 0.005159 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 272'6 | 0'0 | 272'6 | ... | ... | -0.959119 |
| 0.005049 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 282'6 | 0'0 | 282'6 | ... | ... | -0.958328 |
| 0.004237 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 382'6 | 0'0 | 382'6 | ... | ... | -0.951669 |
| 0.003865 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 452'6 | 0'0 | 452'6 | ... | ... | -0.947823 |
| 0.003481 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 552'6 | 0'0 | 552'6 | ... | ... | -0.942949 |
| 0.003205 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 652'6 | 0'0 | 652'6 | ... | ... | -0.938532 |
| 0.002995 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 752'6 | 0'0 | 752'6 | ... | ... | -0.934418 |
| 0.00283 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 852'6 | 0'0 | 852'6 | ... | ... | -0.93052 |
| 0.002695 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 952'6 | 0'0 | 952'6 | ... | ... | -0.926788 |
| 0.002584 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1052'6 | 0'0 | 1052'6 | ... | ... | -0.923189 |
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.