Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.946923 | ... | ... | 224'4 | 0'0 | 224'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003204 |
| 0.945512 | ... | ... | 214'4 | 0'0 | 214'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003399 |
| 0.944069 | ... | ... | 204'4 | 0'0 | 204'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00361 |
| 0.942587 | ... | ... | 194'4 | 0'0 | 194'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003838 |
| 0.941058 | ... | ... | 184'4 | 0'0 | 184'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004087 |
| 0.93947 | ... | ... | 174'4 | 0'0 | 174'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004359 |
| 0.937811 | ... | ... | 164'4 | 0'0 | 164'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004659 |
| 0.936066 | ... | ... | 154'4 | 0'0 | 154'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004991 |
| 0.934215 | ... | ... | 144'4 | 0'0 | 144'4 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009253 |
| 0.932233 | ... | ... | 134'4 | 0'0 | 134'4 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009959 |
| 0.930089 | ... | ... | 124'4 | 0'0 | 124'4 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014655 |
| 0.927741 | ... | ... | 114'4 | 0'0 | 114'4 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015885 |
| 0.926474 | ... | ... | 109'4 | 0'0 | 109'4 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.020511 |
| 0.925133 | ... | ... | 104'4 | 0'0 | 104'4 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.021413 |
| 0.921556 | ... | ... | 99'5 | 0'0 | 99'5 | 3550 | 0'4 | 0'0 | 0'4 | ... | ... | -0.022389 |
| 0.919923 | ... | ... | 94'5 | 0'0 | 94'5 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.027551 |
| 0.91817 | ... | ... | 89'5 | 0'0 | 89'5 | 3650 | 0'5 | 0'0 | 0'5 | ... | ... | -0.028893 |
| 0.913831 | ... | ... | 84'6 | 0'0 | 84'6 | 3700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.034531 |
| 0.909126 | ... | ... | 79'7 | 0'0 | 79'7 | 3750 | 0'7 | 0'0 | 0'7 | ... | ... | -0.040442 |
| 0.904 | ... | ... | 75'0 | 0'0 | 75'0 | 3800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.046703 |
| 0.898388 | ... | ... | 70'1 | 0'0 | 70'1 | 3850 | 1'2 | 0'0 | 1'2 | ... | ... | -0.057231 |
| 0.889554 | ... | ... | 65'3 | 0'0 | 65'3 | 3900 | 1'3 | 0'0 | 1'3 | ... | ... | -0.06447 |
| 0.877369 | ... | ... | 60'6 | 0'0 | 60'6 | 3950 | 1'6 | 0'0 | 1'6 | ... | ... | -0.079643 |
| 0.864317 | ... | ... | 56'1 | 0'0 | 56'1 | 4000 | 2'1 | 0'0 | 2'1 | ... | ... | -0.095276 |
| 0.84777 | ... | ... | 51'5 | 0'0 | 51'5 | 4050 | 2'6 | 0'1 | 2'5 | 2'6 | 2'6 | -0.117803 |
| 0.827768 | ... | ... | 47'2 | 0'0 | 47'2 | 4100 | 3'2 | 0'0 | 3'2 | ... | ... | -0.137924 |
| 0.802335 | ... | ... | 43'1 | 0'0 | 43'1 | 4150 | 4'0 | 0'0 | 4'0 | ... | ... | -0.16442 |
| 0.77404 | ... | ... | 39'1 | 0'0 | 39'1 | 4200 | 5'0 | 0'0 | 5'0 | ... | ... | -0.196278 |
| 0.741433 | ... | ... | 35'3 | 0'0 | 35'3 | 4250 | 6'2 | 0'0 | 6'2 | ... | ... | -0.232402 |
| 0.704141 | ... | ... | 32'0 | 0'0 | 32'0 | 4300 | 7'6 | 0'0 | 7'6 | ... | ... | -0.27175 |
| 0.665768 | ... | ... | 28'6 | 0'0 | 28'6 | 4350 | 9'4 | 0'0 | 9'4 | ... | ... | -0.313371 |
| 0.625614 | ... | ... | 25'6 | 0'0 | 25'6 | 4400 | 12'0 | 0'4 | 11'4 | 12'0 | 12'0 | -0.359168 |
| 0.584128 | ... | ... | 23'1 | 0'0 | 23'1 | 4450 | 13'6 | 0'0 | 13'6 | ... | ... | -0.400034 |
| 0.543012 | ... | ... | 20'5 | 0'0 | 20'5 | 4500 | 16'5 | 0'4 | 16'1 | 16'5 | 16'5 | -0.443725 |
| 0.502585 | 18'4 | 18'4 | 18'3 | 0'1 | 18'4 | 4550 | 18'7 | 0'0 | 18'7 | ... | ... | -0.486361 |
| 0.462906 | 16'3 | 16'3 | 16'3 | 0'0 | 16'3 | 4600 | 21'6 | 0'0 | 21'6 | ... | ... | -0.52819 |
| 0.424598 | ... | ... | 14'4 | 0'0 | 14'4 | 4650 | 24'7 | 0'0 | 24'7 | ... | ... | -0.568266 |
| 0.387419 | 12'6 | 12'6 | 12'6 | 0'0 | 12'6 | 4700 | 28'1 | 0'0 | 28'1 | ... | ... | -0.6069 |
| 0.352585 | ... | ... | 11'2 | 0'0 | 11'2 | 4750 | 31'4 | 0'0 | 31'4 | ... | ... | -0.644114 |
| 0.319421 | ... | ... | 9'7 | 0'0 | 9'7 | 4800 | 35'1 | 0'0 | 35'1 | ... | ... | -0.678313 |
| 0.288014 | ... | ... | 8'5 | 0'0 | 8'5 | 4850 | 38'7 | 0'0 | 38'7 | ... | ... | -0.710481 |
| 0.258495 | ... | ... | 7'4 | 0'0 | 7'4 | 4900 | 42'6 | 0'0 | 42'6 | ... | ... | -0.740498 |
| 0.233074 | ... | ... | 6'5 | 0'0 | 6'5 | 4950 | 46'6 | 0'0 | 46'6 | ... | ... | -0.768199 |
| 0.208062 | ... | ... | 5'6 | 0'0 | 5'6 | 5000 | 50'7 | 0'0 | 50'7 | ... | ... | -0.793376 |
| 0.187913 | ... | ... | 5'1 | 0'0 | 5'1 | 5050 | 55'1 | 0'0 | 55'1 | ... | ... | -0.81579 |
| 0.168246 | ... | ... | 4'4 | 0'0 | 4'4 | 5100 | 59'3 | 0'0 | 59'3 | ... | ... | -0.838058 |
| 0.151505 | ... | ... | 4'0 | 0'0 | 4'0 | 5150 | 63'7 | 0'0 | 63'7 | ... | ... | -0.854306 |
| 0.135109 | ... | ... | 3'4 | 0'0 | 3'4 | 5200 | 68'3 | 0'0 | 68'3 | ... | ... | -0.870195 |
| 0.12183 | ... | ... | 3'1 | 0'0 | 3'1 | 5250 | 73'0 | 0'0 | 73'0 | ... | ... | -0.88254 |
| 0.108844 | ... | ... | 2'6 | 0'0 | 2'6 | 5300 | 77'5 | 0'0 | 77'5 | ... | ... | -0.89457 |
| 0.099195 | ... | ... | 2'4 | 0'0 | 2'4 | 5350 | 82'3 | 0'0 | 82'3 | ... | ... | -0.902821 |
| 0.089839 | ... | ... | 2'2 | 0'0 | 2'2 | 5400 | 87'1 | 0'0 | 87'1 | ... | ... | -0.910758 |
| 0.0807 | ... | ... | 2'0 | 0'0 | 2'0 | 5450 | 91'7 | 0'0 | 91'7 | ... | ... | -0.918447 |
| 0.075091 | ... | ... | 1'7 | 0'0 | 1'7 | 5500 | 96'5 | 0'0 | 96'5 | ... | ... | -0.92595 |
| 0.069713 | ... | ... | 1'6 | 0'0 | 1'6 | 5550 | 101'4 | 0'0 | 101'4 | ... | ... | -0.929488 |
| 0.064533 | ... | ... | 1'5 | 0'0 | 1'5 | 5600 | 106'3 | 0'0 | 106'3 | ... | ... | -0.932842 |
| 0.05952 | ... | ... | 1'4 | 0'0 | 1'4 | 5650 | 111'2 | 0'0 | 111'2 | ... | ... | -0.936034 |
| 0.054646 | ... | ... | 1'3 | 0'0 | 1'3 | 5700 | 116'1 | 0'0 | 116'1 | ... | ... | -0.939084 |
| 0.045218 | ... | ... | 1'1 | 0'0 | 1'1 | 5800 | 125'7 | 0'0 | 125'7 | ... | ... | -0.944821 |
| 0.039739 | ... | ... | 1'0 | 0'0 | 1'0 | 5900 | 135'6 | 0'0 | 135'6 | ... | ... | -0.946507 |
| 0.038138 | ... | ... | 1'0 | 0'0 | 1'0 | 6000 | 145'5 | 0'0 | 145'5 | ... | ... | -0.947993 |
| 0.03327 | ... | ... | 0'7 | 0'0 | 0'7 | 6100 | 155'5 | 0'0 | 155'5 | ... | ... | -0.946048 |
| 0.028605 | ... | ... | 0'6 | 0'0 | 0'6 | 6200 | 165'5 | 0'0 | 165'5 | ... | ... | -0.944283 |
| 0.027646 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 175'4 | 0'0 | 175'4 | ... | ... | -0.945527 |
| 0.026776 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 185'4 | 0'0 | 185'4 | ... | ... | -0.943867 |
| 0.022612 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 195'4 | 0'0 | 195'4 | ... | ... | -0.942327 |
| 0.02197 | ... | ... | 0'5 | 0'0 | 0'5 | 6600 | 205'4 | 0'0 | 205'4 | ... | ... | -0.940887 |
| 0.021379 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 215'4 | 0'0 | 215'4 | ... | ... | -0.939533 |
| 0.020833 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 225'4 | 0'0 | 225'4 | ... | ... | -0.938252 |
| 0.020328 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 235'4 | 0'0 | 235'4 | ... | ... | -0.937035 |
| 0.016689 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 245'4 | 0'0 | 245'4 | ... | ... | -0.935872 |
| 0.016316 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 255'4 | 0'0 | 255'4 | ... | ... | -0.934759 |
| 0.015967 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 265'4 | 0'0 | 265'4 | ... | ... | -0.933688 |
| 0.01564 | ... | ... | 0'4 | 0'0 | 0'4 | 7300 | 275'4 | 0'0 | 275'4 | ... | ... | -0.932655 |
| 0.012204 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 285'4 | 0'0 | 285'4 | ... | ... | -0.931657 |
| 0.01197 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 295'4 | 0'0 | 295'4 | ... | ... | -0.930689 |
| 0.004137 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 395'4 | 0'0 | 395'4 | ... | ... | -0.922192 |
| 0.003662 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 495'4 | 0'0 | 495'4 | ... | ... | -0.91498 |
| 0.003483 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 545'4 | 0'0 | 545'4 | ... | ... | -0.911655 |
| 0.003332 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 595'4 | 0'0 | 595'4 | ... | ... | -0.908464 |
| 0.003201 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 645'4 | 0'0 | 645'4 | ... | ... | -0.905383 |
| 0.003088 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 695'4 | 0'0 | 695'4 | ... | ... | -0.902393 |
| 0.002988 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 745'4 | 0'0 | 745'4 | ... | ... | -0.89948 |
| 0.00282 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 845'4 | 0'0 | 845'4 | ... | ... | -0.89385 |
| 0.002684 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 945'4 | 0'0 | 945'4 | ... | ... | -0.888432 |
| 0.002571 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1045'4 | 0'0 | 1045'4 | ... | ... | -0.883186 |
| 0.002204 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1545'4 | 0'0 | 1545'4 | ... | ... | -0.85878 |
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.