Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991764 | ... | ... | 204'6 | 0'0 | 204'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003474 |
| 0.991764 | ... | ... | 194'6 | 0'0 | 194'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003697 |
| 0.991764 | ... | ... | 184'6 | 0'0 | 184'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003939 |
| 0.991764 | ... | ... | 174'6 | 0'0 | 174'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004203 |
| 0.991764 | ... | ... | 164'6 | 0'0 | 164'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004494 |
| 0.991764 | ... | ... | 154'6 | 0'0 | 154'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004815 |
| 0.991764 | ... | ... | 144'6 | 0'0 | 144'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005172 |
| 0.991764 | ... | ... | 134'6 | 0'0 | 134'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005572 |
| 0.991764 | ... | ... | 124'6 | 0'0 | 124'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006026 |
| 0.991764 | ... | ... | 114'6 | 0'0 | 114'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006543 |
| 0.991764 | ... | ... | 104'6 | 0'0 | 104'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007143 |
| 0.991764 | ... | ... | 99'6 | 0'0 | 99'6 | 3350 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012819 |
| 0.991764 | ... | ... | 94'6 | 0'0 | 94'6 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013432 |
| 0.991764 | ... | ... | 89'6 | 0'0 | 89'6 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0141 |
| 0.991764 | ... | ... | 84'6 | 0'0 | 84'6 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014831 |
| 0.991764 | ... | ... | 79'6 | 0'0 | 79'6 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015636 |
| 0.991764 | ... | ... | 74'7 | 0'0 | 74'7 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.02235 |
| 0.991764 | ... | ... | 69'7 | 0'0 | 69'7 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.023666 |
| 0.991764 | ... | ... | 64'7 | 0'0 | 64'7 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.02514 |
| 0.991764 | ... | ... | 60'0 | 0'0 | 60'0 | 3750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.032945 |
| 0.991764 | ... | ... | 55'1 | 0'0 | 55'1 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.041172 |
| 0.991764 | ... | ... | 50'2 | 0'0 | 50'2 | 3850 | 0'6 | 0'0 | 0'6 | ... | ... | -0.05003 |
| 0.991764 | ... | ... | 45'4 | 0'0 | 45'4 | 3900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.065166 |
| 0.991764 | ... | ... | 40'7 | 0'0 | 40'7 | 3950 | 1'3 | 0'0 | 1'3 | ... | ... | -0.08611 |
| 0.991764 | ... | ... | 36'3 | 0'0 | 36'3 | 4000 | 1'7 | 0'0 | 1'7 | ... | ... | -0.11235 |
| 0.987822 | ... | ... | 32'0 | 0'0 | 32'0 | 4050 | 2'4 | 0'0 | 2'4 | 2'4 | 2'4 | -0.143549 |
| 0.905761 | ... | ... | 27'7 | 0'0 | 27'7 | 4100 | 3'3 | 0'0 | 3'3 | ... | ... | -0.182795 |
| 0.831581 | ... | ... | 24'1 | 0'0 | 24'1 | 4150 | 4'4 | 0'0 | 4'4 | ... | ... | -0.228533 |
| 0.75991 | ... | ... | 20'5 | 0'0 | 20'5 | 4200 | 5'7 | 0'0 | 5'7 | ... | ... | -0.279453 |
| 0.688025 | ... | ... | 17'3 | 0'0 | 17'3 | 4250 | 7'6 | 0'0 | 7'6 | ... | ... | -0.33709 |
| 0.612989 | ... | ... | 14'5 | 0'0 | 14'5 | 4300 | 9'7 | 0'0 | 9'7 | ... | ... | -0.395575 |
| 0.540245 | ... | ... | 12'2 | 0'0 | 12'2 | 4350 | 12'4 | 0'0 | 12'4 | ... | ... | -0.45446 |
| 0.47293 | 10'4 | 10'4 | 10'2 | 0'2 | 10'4 | 4400 | 15'3 | 0'0 | 15'3 | ... | ... | -0.51076 |
| 0.408662 | ... | ... | 8'4 | 0'0 | 8'4 | 4450 | 18'5 | 0'0 | 18'5 | ... | ... | -0.563053 |
| 0.350949 | 7'0 | 7'0 | 7'0 | 0'0 | 7'0 | 4500 | 22'1 | 0'0 | 22'1 | ... | ... | -0.610731 |
| 0.308377 | 6'2 | 6'2 | 5'5 | 0'5 | 6'2 | 4550 | 25'6 | 0'0 | 25'6 | ... | ... | -0.654827 |
| 0.251839 | ... | ... | 4'5 | 0'0 | 4'5 | 4600 | 29'6 | 0'0 | 29'6 | ... | ... | -0.691755 |
| 0.211416 | ... | ... | 3'6 | 0'0 | 3'6 | 4650 | 33'7 | 0'0 | 33'7 | ... | ... | -0.724412 |
| 0.179304 | ... | ... | 3'1 | 0'0 | 3'1 | 4700 | 38'1 | 0'0 | 38'1 | ... | ... | -0.752948 |
| 0.152552 | ... | ... | 2'5 | 0'0 | 2'5 | 4750 | 42'5 | 0'0 | 42'5 | ... | ... | -0.774894 |
| 0.131252 | ... | ... | 2'2 | 0'0 | 2'2 | 4800 | 47'2 | 0'0 | 47'2 | ... | ... | -0.792595 |
| 0.115495 | ... | ... | 2'0 | 0'0 | 2'0 | 4850 | 52'0 | 0'0 | 52'0 | ... | ... | -0.806227 |
| 0.100825 | ... | ... | 1'6 | 0'0 | 1'6 | 4900 | 56'5 | 0'0 | 56'5 | ... | ... | -0.821262 |
| 0.086947 | ... | ... | 1'4 | 0'0 | 1'4 | 4950 | 61'4 | 0'0 | 61'4 | ... | ... | -0.829997 |
| 0.078375 | ... | ... | 1'3 | 0'0 | 1'3 | 5000 | 66'2 | 0'0 | 66'2 | ... | ... | -0.840538 |
| 0.070394 | ... | ... | 1'2 | 0'0 | 1'2 | 5050 | 71'1 | 0'0 | 71'1 | ... | ... | -0.847718 |
| 0.062889 | ... | ... | 1'1 | 0'0 | 1'1 | 5100 | 76'0 | 0'0 | 76'0 | ... | ... | -0.85431 |
| 0.055763 | ... | ... | 1'0 | 0'0 | 1'0 | 5150 | 80'7 | 0'0 | 80'7 | ... | ... | -0.860399 |
| 0.053728 | ... | ... | 1'0 | 0'0 | 1'0 | 5200 | 85'6 | 0'0 | 85'6 | ... | ... | -0.866053 |
| 0.047228 | ... | ... | 0'7 | 0'0 | 0'7 | 5250 | 90'6 | 0'0 | 90'6 | ... | ... | -0.868801 |
| 0.045676 | ... | ... | 0'7 | 0'0 | 0'7 | 5300 | 95'5 | 0'0 | 95'5 | ... | ... | -0.873765 |
| 0.039617 | ... | ... | 0'6 | 0'0 | 0'6 | 5350 | 100'5 | 0'0 | 100'5 | ... | ... | -0.875983 |
| 0.038431 | ... | ... | 0'6 | 0'0 | 0'6 | 5400 | 105'4 | 0'0 | 105'4 | ... | ... | -0.880408 |
| 0.032671 | ... | ... | 0'5 | 0'0 | 0'5 | 5450 | 110'4 | 0'0 | 110'4 | ... | ... | -0.882216 |
| 0.031772 | ... | ... | 0'5 | 0'0 | 0'5 | 5500 | 115'4 | 0'0 | 115'4 | ... | ... | -0.883878 |
| 0.030938 | ... | ... | 0'5 | 0'0 | 0'5 | 5550 | 120'3 | 0'0 | 120'3 | ... | ... | -0.887695 |
| 0.025522 | ... | ... | 0'4 | 0'0 | 0'4 | 5600 | 125'3 | 0'0 | 125'3 | ... | ... | -0.889065 |
| 0.024898 | ... | ... | 0'4 | 0'0 | 0'4 | 5650 | 130'3 | 0'0 | 130'3 | ... | ... | -0.890332 |
| 0.019523 | ... | ... | 0'3 | 0'0 | 0'3 | 5700 | 135'2 | 0'0 | 135'2 | ... | ... | -0.893696 |
| 0.018655 | ... | ... | 0'3 | 0'0 | 0'3 | 5800 | 145'2 | 0'0 | 145'2 | ... | ... | -0.895723 |
| 0.017885 | ... | ... | 0'3 | 0'0 | 0'3 | 5900 | 155'2 | 0'0 | 155'2 | ... | ... | -0.897477 |
| 0.017198 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 165'2 | 0'0 | 165'2 | ... | ... | -0.899004 |
| 0.016581 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 175'2 | 0'0 | 175'2 | ... | ... | -0.900338 |
| 0.011639 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 185'2 | 0'0 | 185'2 | ... | ... | -0.901507 |
| 0.011262 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 195'2 | 0'0 | 195'2 | ... | ... | -0.902535 |
| 0.010918 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 205'2 | 0'0 | 205'2 | ... | ... | -0.90344 |
| 0.010602 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 215'2 | 0'0 | 215'2 | ... | ... | -0.904237 |
| 0.005876 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'2 | 0'0 | 225'2 | ... | ... | -0.904939 |
| 0.005718 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'2 | 0'0 | 235'2 | ... | ... | -0.905559 |
| 0.005572 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'2 | 0'0 | 245'2 | ... | ... | -0.906104 |
| 0.005436 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'2 | 0'0 | 255'2 | ... | ... | -0.906584 |
| 0.005309 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'2 | 0'0 | 265'2 | ... | ... | -0.907004 |
| 0.005191 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'2 | 0'0 | 275'2 | ... | ... | -0.907372 |
| 0.005081 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'2 | 0'0 | 285'2 | ... | ... | -0.907691 |
| 0.004977 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'2 | 0'0 | 295'2 | ... | ... | -0.907968 |
| 0.004879 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 305'2 | 0'0 | 305'2 | ... | ... | -0.908205 |
| 0.004787 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 315'2 | 0'0 | 315'2 | ... | ... | -0.908406 |
| 0.004092 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 415'2 | 0'0 | 415'2 | ... | ... | -0.909001 |
| 0.003646 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 515'2 | 0'0 | 515'2 | ... | ... | -0.908043 |
| 0.003476 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'2 | 0'0 | 565'2 | ... | ... | -0.90724 |
| 0.003332 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 615'2 | 0'0 | 615'2 | ... | ... | -0.906292 |
| 0.003208 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'2 | 0'0 | 665'2 | ... | ... | -0.905234 |
| 0.003099 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 715'2 | 0'0 | 715'2 | ... | ... | -0.904092 |
| 0.003002 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'2 | 0'0 | 765'2 | ... | ... | -0.902884 |
| 0.00284 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 865'2 | 0'0 | 865'2 | ... | ... | -0.900322 |
| 0.002708 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 965'2 | 0'0 | 965'2 | ... | ... | -0.897627 |
| 0.002598 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1065'2 | 0'0 | 1065'2 | ... | ... | -0.894848 |
| 0.002238 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1565'2 | 0'0 | 1565'2 | ... | ... | -0.880475 |
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.