Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.978153 | ... | ... | 204'6 | 0'0 | 204'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0035 |
| 0.978566 | ... | ... | 194'6 | 0'0 | 194'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003726 |
| 0.979126 | ... | ... | 184'6 | 0'0 | 184'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003972 |
| 0.979863 | ... | ... | 174'6 | 0'0 | 174'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00424 |
| 0.980819 | ... | ... | 164'6 | 0'0 | 164'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004535 |
| 0.982057 | ... | ... | 154'6 | 0'0 | 154'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004861 |
| 0.983671 | ... | ... | 144'6 | 0'0 | 144'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005224 |
| 0.985823 | ... | ... | 134'6 | 0'0 | 134'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005632 |
| 0.988876 | ... | ... | 124'6 | 0'0 | 124'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006094 |
| 0.991669 | ... | ... | 114'6 | 0'0 | 114'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006623 |
| 0.991669 | ... | ... | 104'6 | 0'0 | 104'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007237 |
| 0.991669 | ... | ... | 99'6 | 0'0 | 99'6 | 3350 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01299 |
| 0.991669 | ... | ... | 94'6 | 0'0 | 94'6 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013619 |
| 0.991669 | ... | ... | 89'6 | 0'0 | 89'6 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014305 |
| 0.991669 | ... | ... | 84'6 | 0'0 | 84'6 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015057 |
| 0.991669 | ... | ... | 79'6 | 0'0 | 79'6 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015886 |
| 0.991669 | ... | ... | 74'7 | 0'0 | 74'7 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.022719 |
| 0.991669 | ... | ... | 69'7 | 0'0 | 69'7 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.02408 |
| 0.991669 | ... | ... | 64'7 | 0'0 | 64'7 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.025607 |
| 0.991669 | ... | ... | 60'0 | 0'0 | 60'0 | 3750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.033588 |
| 0.991669 | ... | ... | 55'1 | 0'0 | 55'1 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.042021 |
| 0.991669 | ... | ... | 50'2 | 0'0 | 50'2 | 3850 | 0'6 | 0'0 | 0'6 | ... | ... | -0.051128 |
| 0.975844 | ... | ... | 45'4 | 0'0 | 45'4 | 3900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.066681 |
| 0.94813 | ... | ... | 40'7 | 0'0 | 40'7 | 3950 | 1'3 | 0'0 | 1'3 | ... | ... | -0.088226 |
| 0.916291 | ... | ... | 36'3 | 0'0 | 36'3 | 4000 | 1'7 | 0'0 | 1'7 | ... | ... | -0.115277 |
| 0.879803 | ... | ... | 32'0 | 0'0 | 32'0 | 4050 | 2'4 | 0'0 | 2'4 | 2'4 | 2'4 | -0.14753 |
| 0.834017 | ... | ... | 27'7 | 0'0 | 27'7 | 4100 | 3'3 | 0'0 | 3'3 | ... | ... | -0.188177 |
| 0.777781 | ... | ... | 24'1 | 0'0 | 24'1 | 4150 | 4'4 | 0'0 | 4'4 | ... | ... | -0.235678 |
| 0.717522 | ... | ... | 20'5 | 0'0 | 20'5 | 4200 | 5'7 | 0'0 | 5'7 | ... | ... | -0.288753 |
| 0.653969 | ... | ... | 17'3 | 0'0 | 17'3 | 4250 | 7'6 | 0'0 | 7'6 | ... | ... | -0.348882 |
| 0.586275 | ... | ... | 14'5 | 0'0 | 14'5 | 4300 | 9'7 | 0'0 | 9'7 | ... | ... | -0.410184 |
| 0.519344 | ... | ... | 12'2 | 0'0 | 12'2 | 4350 | 12'4 | 0'0 | 12'4 | ... | ... | -0.471947 |
| 0.45694 | 10'4 | 10'4 | 10'2 | 0'2 | 10'4 | 4400 | 15'3 | 0'0 | 15'3 | ... | ... | -0.531287 |
| 0.395912 | ... | ... | 8'4 | 0'0 | 8'4 | 4450 | 18'5 | 0'0 | 18'5 | ... | ... | -0.58648 |
| 0.340976 | 7'0 | 7'0 | 7'0 | 0'0 | 7'0 | 4500 | 22'1 | 0'0 | 22'1 | ... | ... | -0.63698 |
| 0.289164 | ... | ... | 5'5 | 0'0 | 5'5 | 4550 | 25'6 | 0'0 | 25'6 | ... | ... | -0.684079 |
| 0.245776 | ... | ... | 4'5 | 0'0 | 4'5 | 4600 | 29'6 | 0'0 | 29'6 | ... | ... | -0.723268 |
| 0.206708 | ... | ... | 3'6 | 0'0 | 3'6 | 4650 | 33'7 | 0'0 | 33'7 | ... | ... | -0.758072 |
| 0.175626 | ... | ... | 3'1 | 0'0 | 3'1 | 4700 | 38'1 | 0'0 | 38'1 | ... | ... | -0.78857 |
| 0.149661 | ... | ... | 2'5 | 0'0 | 2'5 | 4750 | 42'5 | 0'0 | 42'5 | ... | ... | -0.811508 |
| 0.12895 | ... | ... | 2'2 | 0'0 | 2'2 | 4800 | 47'2 | 0'0 | 47'2 | ... | ... | -0.829681 |
| 0.113623 | ... | ... | 2'0 | 0'0 | 2'0 | 4850 | 52'0 | 0'0 | 52'0 | ... | ... | -0.843191 |
| 0.099303 | ... | ... | 1'6 | 0'0 | 1'6 | 4900 | 56'5 | 0'0 | 56'5 | ... | ... | -0.85893 |
| 0.085715 | ... | ... | 1'4 | 0'0 | 1'4 | 4950 | 61'4 | 0'0 | 61'4 | ... | ... | -0.86697 |
| 0.077339 | ... | ... | 1'3 | 0'0 | 1'3 | 5000 | 66'2 | 0'0 | 66'2 | ... | ... | -0.877641 |
| 0.069522 | ... | ... | 1'2 | 0'0 | 1'2 | 5050 | 71'1 | 0'0 | 71'1 | ... | ... | -0.884263 |
| 0.062155 | ... | ... | 1'1 | 0'0 | 1'1 | 5100 | 76'0 | 0'0 | 76'0 | ... | ... | -0.890358 |
| 0.055147 | ... | ... | 1'0 | 0'0 | 1'0 | 5150 | 80'7 | 0'0 | 80'7 | ... | ... | -0.896006 |
| 0.053173 | ... | ... | 1'0 | 0'0 | 1'0 | 5200 | 85'6 | 0'0 | 85'6 | ... | ... | -0.901272 |
| 0.046763 | ... | ... | 0'7 | 0'0 | 0'7 | 5250 | 90'6 | 0'0 | 90'6 | ... | ... | -0.902957 |
| 0.045253 | ... | ... | 0'7 | 0'0 | 0'7 | 5300 | 95'5 | 0'0 | 95'5 | ... | ... | -0.907619 |
| 0.039265 | ... | ... | 0'6 | 0'0 | 0'6 | 5350 | 100'5 | 0'0 | 100'5 | ... | ... | -0.90889 |
| 0.038109 | ... | ... | 0'6 | 0'0 | 0'6 | 5400 | 105'4 | 0'0 | 105'4 | ... | ... | -0.913082 |
| 0.032407 | ... | ... | 0'5 | 0'0 | 0'5 | 5450 | 110'4 | 0'0 | 110'4 | ... | ... | -0.914037 |
| 0.031528 | ... | ... | 0'5 | 0'0 | 0'5 | 5500 | 115'4 | 0'0 | 115'4 | ... | ... | -0.914902 |
| 0.030712 | ... | ... | 0'5 | 0'0 | 0'5 | 5550 | 120'3 | 0'0 | 120'3 | ... | ... | -0.918562 |
| 0.025341 | ... | ... | 0'4 | 0'0 | 0'4 | 5600 | 125'3 | 0'0 | 125'3 | ... | ... | -0.919203 |
| 0.02473 | ... | ... | 0'4 | 0'0 | 0'4 | 5650 | 130'3 | 0'0 | 130'3 | ... | ... | -0.919784 |
| 0.019395 | ... | ... | 0'3 | 0'0 | 0'3 | 5700 | 135'2 | 0'0 | 135'2 | ... | ... | -0.923047 |
| 0.018542 | ... | ... | 0'3 | 0'0 | 0'3 | 5800 | 145'2 | 0'0 | 145'2 | ... | ... | -0.92384 |
| 0.017786 | ... | ... | 0'3 | 0'0 | 0'3 | 5900 | 155'2 | 0'0 | 155'2 | ... | ... | -0.924487 |
| 0.017111 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 165'2 | 0'0 | 165'2 | ... | ... | -0.925013 |
| 0.016503 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 175'2 | 0'0 | 175'2 | ... | ... | -0.925437 |
| 0.011587 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 185'2 | 0'0 | 185'2 | ... | ... | -0.925776 |
| 0.011215 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 195'2 | 0'0 | 195'2 | ... | ... | -0.926042 |
| 0.010876 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 205'2 | 0'0 | 205'2 | ... | ... | -0.926244 |
| 0.010564 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 215'2 | 0'0 | 215'2 | ... | ... | -0.926392 |
| 0.005855 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'2 | 0'0 | 225'2 | ... | ... | -0.926493 |
| 0.005699 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'2 | 0'0 | 235'2 | ... | ... | -0.926552 |
| 0.005555 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'2 | 0'0 | 245'2 | ... | ... | -0.926575 |
| 0.00542 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'2 | 0'0 | 255'2 | ... | ... | -0.926565 |
| 0.005295 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'2 | 0'0 | 265'2 | ... | ... | -0.926527 |
| 0.005178 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'2 | 0'0 | 275'2 | ... | ... | -0.926463 |
| 0.005069 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'2 | 0'0 | 285'2 | ... | ... | -0.926376 |
| 0.004966 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'2 | 0'0 | 295'2 | ... | ... | -0.926269 |
| 0.004869 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 305'2 | 0'0 | 305'2 | ... | ... | -0.926143 |
| 0.004778 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 315'2 | 0'0 | 315'2 | ... | ... | -0.926 |
| 0.004088 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 415'2 | 0'0 | 415'2 | ... | ... | -0.923932 |
| 0.003644 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 515'2 | 0'0 | 515'2 | ... | ... | -0.921201 |
| 0.003476 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'2 | 0'0 | 565'2 | ... | ... | -0.919709 |
| 0.003332 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 615'2 | 0'0 | 615'2 | ... | ... | -0.918167 |
| 0.003208 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'2 | 0'0 | 665'2 | ... | ... | -0.916589 |
| 0.0031 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 715'2 | 0'0 | 715'2 | ... | ... | -0.914987 |
| 0.003004 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'2 | 0'0 | 765'2 | ... | ... | -0.913368 |
| 0.002842 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 865'2 | 0'0 | 865'2 | ... | ... | -0.910102 |
| 0.00271 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 965'2 | 0'0 | 965'2 | ... | ... | -0.906822 |
| 0.0026 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1065'2 | 0'0 | 1065'2 | ... | ... | -0.903546 |
| 0.002241 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1565'2 | 0'0 | 1565'2 | ... | ... | -0.887464 |
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.