Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.947772 | ... | ... | 206'4 | 0'0 | 206'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003473 |
| 0.947019 | ... | ... | 196'4 | 0'0 | 196'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003696 |
| 0.946317 | ... | ... | 186'4 | 0'0 | 186'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003938 |
| 0.94567 | ... | ... | 176'4 | 0'0 | 176'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004203 |
| 0.945087 | ... | ... | 166'4 | 0'0 | 166'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004493 |
| 0.944576 | ... | ... | 156'4 | 0'0 | 156'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004814 |
| 0.944148 | ... | ... | 146'4 | 0'0 | 146'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005172 |
| 0.94382 | ... | ... | 136'4 | 0'0 | 136'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005573 |
| 0.943613 | ... | ... | 126'4 | 0'0 | 126'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006027 |
| 0.943557 | ... | ... | 116'4 | 0'0 | 116'4 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011247 |
| 0.943693 | ... | ... | 106'4 | 0'0 | 106'4 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016656 |
| 0.944083 | ... | ... | 96'4 | 0'0 | 96'4 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.026488 |
| 0.941194 | ... | ... | 91'5 | 0'0 | 91'5 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.027752 |
| 0.941361 | ... | ... | 86'5 | 0'0 | 86'5 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.033141 |
| 0.938062 | ... | ... | 81'6 | 0'0 | 81'6 | 3550 | 1'0 | 0'0 | 1'0 | ... | ... | -0.042488 |
| 0.93098 | ... | ... | 77'0 | 0'0 | 77'0 | 3600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.048415 |
| 0.923489 | ... | ... | 72'2 | 0'0 | 72'2 | 3650 | 1'3 | 0'0 | 1'3 | ... | ... | -0.058265 |
| 0.915492 | ... | ... | 67'4 | 0'0 | 67'4 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.071756 |
| 0.900453 | ... | ... | 63'0 | 0'0 | 63'0 | 3750 | 2'1 | 0'0 | 2'1 | ... | ... | -0.085518 |
| 0.885054 | ... | ... | 58'4 | 0'0 | 58'4 | 3800 | 2'5 | 0'0 | 2'5 | ... | ... | -0.102641 |
| 0.869007 | ... | ... | 54'0 | 0'0 | 54'0 | 3850 | 3'1 | 0'0 | 3'1 | ... | ... | -0.120234 |
| 0.844359 | ... | ... | 49'7 | 0'0 | 49'7 | 3900 | 3'7 | 0'0 | 3'7 | ... | ... | -0.143446 |
| 0.819569 | ... | ... | 45'6 | 0'0 | 45'6 | 3950 | 5'0 | 0'2 | 4'6 | 5'0 | 5'0 | -0.173303 |
| 0.806878 | 40'7 | 40'7 | 41'7 | -1'0 | 40'7 | 4000 | 5'7 | 0'0 | 5'7 | ... | ... | -0.199126 |
| 0.758722 | ... | ... | 38'1 | 0'0 | 38'1 | 4050 | 6'7 | -0'2 | 7'1 | 6'7 | 6'7 | -0.227627 |
| 0.723999 | ... | ... | 34'5 | 0'0 | 34'5 | 4100 | 8'4 | 0'0 | 8'4 | ... | ... | -0.263975 |
| 0.686864 | ... | ... | 31'3 | 0'0 | 31'3 | 4150 | 10'2 | 0'0 | 10'2 | ... | ... | -0.300779 |
| 0.654648 | 27'3 | 27'3 | 28'3 | -1'0 | 27'3 | 4200 | 12'1 | 0'0 | 12'1 | ... | ... | -0.338107 |
| 0.608611 | ... | ... | 25'5 | 0'0 | 25'5 | 4250 | 14'2 | 0'0 | 14'2 | 14'2 | 14'1 | -0.376461 |
| 0.569417 | 22'7 | 22'7 | 23'0 | -0'1 | 22'7 | 4300 | 16'5 | 0'0 | 16'5 | ... | ... | -0.415117 |
| 0.529927 | 21'0 | 19'7 | 20'5 | 0'1 | 20'6 | 4350 | 19'1 | 0'0 | 19'1 | ... | ... | -0.453436 |
| 0.492205 | 18'7 | 18'0 | 18'3 | 0'4 | 18'7 | 4400 | 21'4 | -0'3 | 21'7 | 21'4 | 21'4 | -0.492028 |
| 0.453222 | 16'3 | 16'3 | 16'3 | 0'0 | 16'3 | 4450 | 24'6 | 0'0 | 24'6 | ... | ... | -0.528162 |
| 0.419294 | 15'0 | 15'0 | 14'5 | 0'3 | 15'0 | 4500 | 27'7 | 0'0 | 27'7 | ... | ... | -0.563673 |
| 0.378335 | 12'4 | 12'4 | 13'0 | -0'4 | 12'4 | 4550 | 31'2 | 0'0 | 31'2 | ... | ... | -0.597035 |
| 0.348973 | 11'6 | 11'3 | 11'4 | 0'0 | 11'4 | 4600 | 34'5 | 0'0 | 34'5 | ... | ... | -0.62985 |
| 0.317154 | ... | ... | 10'1 | 0'0 | 10'1 | 4650 | 38'2 | 0'0 | 38'2 | ... | ... | -0.659982 |
| 0.288547 | ... | ... | 9'0 | 0'0 | 9'0 | 4700 | 42'0 | 0'0 | 42'0 | ... | ... | -0.688259 |
| 0.262088 | 8'0 | 7'6 | 8'0 | 0'0 | 8'0 | 4750 | 46'0 | 0'0 | 46'0 | ... | ... | -0.7129 |
| 0.239825 | 7'2 | 7'0 | 7'0 | 0'2 | 7'2 | 4800 | 50'0 | 0'0 | 50'0 | ... | ... | -0.736899 |
| 0.212051 | 6'1 | 6'1 | 6'2 | -0'1 | 6'1 | 4850 | 54'1 | 0'0 | 54'1 | ... | ... | -0.758606 |
| 0.192727 | 5'4 | 5'4 | 5'5 | -0'1 | 5'4 | 4900 | 58'3 | 0'0 | 58'3 | ... | ... | -0.777857 |
| 0.176242 | ... | ... | 5'0 | 0'0 | 5'0 | 4950 | 62'6 | 0'0 | 62'6 | ... | ... | -0.794494 |
| 0.160283 | 4'4 | 4'3 | 4'4 | 0'0 | 4'4 | 5000 | 67'1 | 0'0 | 67'1 | ... | ... | -0.810631 |
| 0.144689 | ... | ... | 4'0 | 0'0 | 4'0 | 5050 | 71'5 | 0'0 | 71'5 | ... | ... | -0.824058 |
| 0.132018 | ... | ... | 3'5 | 0'0 | 3'5 | 5100 | 76'2 | 0'0 | 76'2 | ... | ... | -0.834658 |
| 0.119668 | ... | ... | 3'2 | 0'0 | 3'2 | 5150 | 80'7 | 0'0 | 80'7 | ... | ... | -0.844801 |
| 0.110414 | ... | ... | 3'0 | 0'0 | 3'0 | 5200 | 85'4 | 0'0 | 85'4 | ... | ... | -0.854563 |
| 0.10147 | ... | ... | 2'6 | 0'0 | 2'6 | 5250 | 90'2 | 0'0 | 90'2 | ... | ... | -0.861488 |
| 0.092773 | ... | ... | 2'4 | 0'0 | 2'4 | 5300 | 95'0 | 0'0 | 95'0 | ... | ... | -0.868083 |
| 0.084264 | ... | ... | 2'2 | 0'0 | 2'2 | 5350 | 99'6 | 0'0 | 99'6 | ... | ... | -0.874389 |
| 0.075887 | 2'0 | 2'0 | 2'1 | -0'1 | 2'0 | 5400 | 104'5 | 0'0 | 104'5 | ... | ... | -0.877919 |
| 0.07396 | ... | ... | 2'0 | 0'0 | 2'0 | 5450 | 109'3 | 0'0 | 109'3 | ... | ... | -0.883732 |
| 0.069086 | ... | ... | 1'7 | 0'0 | 1'7 | 5500 | 114'2 | 0'0 | 114'2 | ... | ... | -0.886832 |
| 0.064365 | ... | ... | 1'6 | 0'0 | 1'6 | 5550 | 119'1 | 0'0 | 119'1 | ... | ... | -0.889762 |
| 0.059774 | ... | ... | 1'5 | 0'0 | 1'5 | 5600 | 124'0 | 0'0 | 124'0 | ... | ... | -0.89254 |
| 0.055294 | ... | ... | 1'4 | 0'0 | 1'4 | 5650 | 129'0 | 0'0 | 129'0 | ... | ... | -0.892775 |
| 0.050905 | ... | ... | 1'3 | 0'0 | 1'3 | 5700 | 133'7 | 0'0 | 133'7 | ... | ... | -0.895307 |
| 0.045661 | ... | ... | 1'2 | 0'0 | 1'2 | 5800 | 143'6 | 0'0 | 143'6 | ... | ... | -0.897731 |
| 0.04073 | ... | ... | 1'1 | 0'0 | 1'1 | 5900 | 153'5 | 0'0 | 153'5 | ... | ... | -0.899867 |
| 0.036049 | ... | ... | 1'0 | 0'0 | 1'0 | 6000 | 163'4 | 0'0 | 163'4 | ... | ... | -0.901762 |
| 0.031564 | ... | ... | 0'7 | 0'0 | 0'7 | 6100 | 173'4 | 0'0 | 173'4 | ... | ... | -0.901379 |
| 0.027226 | ... | ... | 0'6 | 0'0 | 0'6 | 6200 | 183'4 | 0'0 | 183'4 | ... | ... | -0.900959 |
| 0.026408 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 193'4 | 0'0 | 193'4 | ... | ... | -0.900507 |
| 0.022326 | ... | ... | 0'5 | 0'0 | 0'5 | 6400 | 203'4 | 0'0 | 203'4 | ... | ... | -0.900028 |
| 0.02172 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 213'4 | 0'0 | 213'4 | ... | ... | -0.899527 |
| 0.017799 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 223'4 | 0'0 | 223'4 | ... | ... | -0.899007 |
| 0.017357 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 233'4 | 0'0 | 233'4 | ... | ... | -0.898471 |
| 0.013512 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 243'4 | 0'0 | 243'4 | ... | ... | -0.897921 |
| 0.013201 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 253'4 | 0'0 | 253'4 | ... | ... | -0.897358 |
| 0.012911 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 263'4 | 0'0 | 263'4 | ... | ... | -0.896786 |
| 0.012641 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 273'4 | 0'0 | 273'4 | ... | ... | -0.896204 |
| 0.012387 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 283'4 | 0'0 | 283'4 | ... | ... | -0.895614 |
| 0.008766 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 293'4 | 0'0 | 293'4 | ... | ... | -0.895018 |
| 0.0086 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 303'4 | 0'0 | 303'4 | ... | ... | -0.894415 |
| 0.008444 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 313'4 | 0'0 | 313'4 | ... | ... | -0.893808 |
| 0.004085 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 413'4 | 0'0 | 413'4 | ... | ... | -0.88757 |
| 0.003641 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 513'4 | 0'0 | 513'4 | ... | ... | -0.881234 |
| 0.003472 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 563'4 | 0'0 | 563'4 | ... | ... | -0.878074 |
| 0.003328 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 613'4 | 0'0 | 613'4 | ... | ... | -0.87493 |
| 0.003204 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 663'4 | 0'0 | 663'4 | ... | ... | -0.871806 |
| 0.003095 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 713'4 | 0'0 | 713'4 | ... | ... | -0.868705 |
| 0.002999 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 763'4 | 0'0 | 763'4 | ... | ... | -0.865627 |
| 0.002837 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 863'4 | 0'0 | 863'4 | ... | ... | -0.859546 |
| 0.002705 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 963'4 | 0'0 | 963'4 | ... | ... | -0.853562 |
| 0.002595 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1063'4 | 0'0 | 1063'4 | ... | ... | -0.847674 |
| 0.002236 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1563'4 | 0'0 | 1563'4 | ... | ... | -0.819498 |
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.