Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.964396 | ... | ... | 220'6 | 0'0 | 220'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003185 |
| 0.964525 | ... | ... | 210'6 | 0'0 | 210'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003384 |
| 0.964791 | ... | ... | 200'6 | 0'0 | 200'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003597 |
| 0.965214 | ... | ... | 190'6 | 0'0 | 190'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003829 |
| 0.965826 | ... | ... | 180'6 | 0'0 | 180'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004081 |
| 0.966666 | ... | ... | 170'6 | 0'0 | 170'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004357 |
| 0.967788 | ... | ... | 160'6 | 0'0 | 160'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004662 |
| 0.969267 | ... | ... | 150'6 | 0'0 | 150'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004999 |
| 0.971215 | ... | ... | 140'6 | 0'0 | 140'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005376 |
| 0.973812 | ... | ... | 130'6 | 0'0 | 130'6 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009993 |
| 0.97738 | ... | ... | 120'6 | 0'0 | 120'6 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010808 |
| 0.98274 | ... | ... | 110'6 | 0'0 | 110'6 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015971 |
| 0.986165 | ... | ... | 100'6 | 0'0 | 100'6 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017423 |
| 0.986165 | ... | ... | 95'6 | 0'0 | 95'6 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.022548 |
| 0.986165 | ... | ... | 90'6 | 0'0 | 90'6 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023631 |
| 0.986165 | ... | ... | 85'7 | 0'0 | 85'7 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.029134 |
| 0.986165 | ... | ... | 81'0 | 0'0 | 81'0 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.03064 |
| 0.986165 | ... | ... | 76'1 | 0'0 | 76'1 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.040831 |
| 0.986165 | ... | ... | 71'2 | 0'0 | 71'2 | 3700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.047187 |
| 0.971604 | ... | ... | 66'4 | 0'0 | 66'4 | 3750 | 1'2 | 0'0 | 1'2 | ... | ... | -0.057862 |
| 0.96009 | ... | ... | 61'6 | 0'0 | 61'6 | 3800 | 1'4 | 0'0 | 1'4 | ... | ... | -0.06895 |
| 0.943136 | ... | ... | 57'1 | 0'0 | 57'1 | 3850 | 1'7 | 0'0 | 1'7 | ... | ... | -0.084113 |
| 0.921908 | ... | ... | 52'5 | 0'0 | 52'5 | 3900 | 2'3 | 0'0 | 2'3 | ... | ... | -0.103008 |
| 0.897068 | ... | ... | 48'2 | 0'0 | 48'2 | 3950 | 3'0 | 0'0 | 3'0 | ... | ... | -0.125288 |
| 0.86901 | ... | ... | 44'0 | 0'0 | 44'0 | 4000 | 3'5 | 0'0 | 3'5 | ... | ... | -0.148102 |
| 0.834991 | ... | ... | 40'0 | 0'0 | 40'0 | 4050 | 4'3 | -0'2 | 4'5 | 4'3 | 4'3 | -0.174338 |
| 0.799013 | ... | ... | 36'1 | 0'0 | 36'1 | 4100 | 5'6 | 0'0 | 5'6 | ... | ... | -0.211767 |
| 0.757002 | ... | ... | 32'5 | 0'0 | 32'5 | 4150 | 7'1 | 0'0 | 7'1 | ... | ... | -0.248236 |
| 0.71296 | ... | ... | 29'3 | 0'0 | 29'3 | 4200 | 8'6 | 0'0 | 8'6 | ... | ... | -0.287333 |
| 0.668836 | ... | ... | 26'2 | 0'0 | 26'2 | 4250 | 10'6 | 0'0 | 10'6 | ... | ... | -0.32905 |
| 0.622876 | ... | ... | 23'4 | 0'0 | 23'4 | 4300 | 12'7 | 0'0 | 12'7 | ... | ... | -0.370509 |
| 0.577289 | ... | ... | 21'0 | 0'0 | 21'0 | 4350 | 15'2 | 0'0 | 15'2 | ... | ... | -0.41216 |
| 0.532751 | ... | ... | 18'5 | 0'0 | 18'5 | 4400 | 17'7 | 0'0 | 17'7 | ... | ... | -0.45329 |
| 0.489616 | ... | ... | 16'5 | 0'0 | 16'5 | 4450 | 20'7 | 0'0 | 20'7 | ... | ... | -0.492935 |
| 0.448266 | ... | ... | 14'6 | 0'0 | 14'6 | 4500 | 24'0 | 0'0 | 24'0 | ... | ... | -0.530765 |
| 0.409394 | ... | ... | 13'1 | 0'0 | 13'1 | 4550 | 27'2 | 0'0 | 27'2 | ... | ... | -0.566884 |
| 0.374749 | 11'7 | 11'7 | 11'5 | 0'2 | 11'7 | 4600 | 30'5 | 0'0 | 30'5 | ... | ... | -0.601322 |
| 0.339107 | 10'3 | 10'3 | 10'2 | 0'1 | 10'3 | 4650 | 34'2 | 0'0 | 34'2 | ... | ... | -0.632904 |
| 0.306588 | 9'1 | 9'1 | 9'1 | 0'0 | 9'1 | 4700 | 38'0 | 0'0 | 38'0 | ... | ... | -0.662347 |
| 0.276198 | ... | ... | 8'0 | 0'0 | 8'0 | 4750 | 41'7 | 0'0 | 41'7 | ... | ... | -0.689582 |
| 0.25001 | 7'1 | 7'1 | 7'1 | 0'0 | 7'1 | 4800 | 46'0 | 0'0 | 46'0 | ... | ... | -0.712884 |
| 0.226594 | ... | ... | 6'3 | 0'0 | 6'3 | 4850 | 50'1 | 0'0 | 50'1 | ... | ... | -0.735265 |
| 0.203841 | ... | ... | 5'5 | 0'0 | 5'5 | 4900 | 54'3 | 0'0 | 54'3 | ... | ... | -0.75513 |
| 0.183865 | ... | ... | 5'0 | 0'0 | 5'0 | 4950 | 58'6 | 0'0 | 58'6 | ... | ... | -0.772372 |
| 0.166857 | ... | ... | 4'4 | 0'0 | 4'4 | 5000 | 63'1 | 0'0 | 63'1 | ... | ... | -0.788938 |
| 0.152976 | ... | ... | 4'1 | 0'0 | 4'1 | 5050 | 67'6 | 0'0 | 67'6 | ... | ... | -0.800765 |
| 0.13692 | ... | ... | 3'5 | 0'0 | 3'5 | 5100 | 72'2 | 0'0 | 72'2 | ... | ... | -0.81407 |
| 0.126738 | ... | ... | 3'3 | 0'0 | 3'3 | 5150 | 76'7 | 0'0 | 76'7 | ... | ... | -0.824722 |
| 0.117017 | ... | ... | 3'1 | 0'0 | 3'1 | 5200 | 81'5 | 0'0 | 81'5 | ... | ... | -0.832686 |
| 0.107674 | ... | ... | 2'7 | 0'0 | 2'7 | 5250 | 86'3 | 0'0 | 86'3 | ... | ... | -0.8402 |
| 0.098638 | ... | ... | 2'5 | 0'0 | 2'5 | 5300 | 91'1 | 0'0 | 91'1 | ... | ... | -0.847323 |
| 0.089844 | ... | ... | 2'3 | 0'0 | 2'3 | 5350 | 95'7 | 0'0 | 95'7 | ... | ... | -0.854103 |
| 0.084338 | ... | ... | 2'2 | 0'0 | 2'2 | 5400 | 100'6 | 0'0 | 100'6 | ... | ... | -0.85835 |
| 0.079069 | ... | ... | 2'1 | 0'0 | 2'1 | 5450 | 105'4 | 0'0 | 105'4 | ... | ... | -0.86455 |
| 0.074006 | ... | ... | 2'0 | 0'0 | 2'0 | 5500 | 110'3 | 0'0 | 110'3 | ... | ... | -0.868288 |
| 0.069122 | ... | ... | 1'7 | 0'0 | 1'7 | 5550 | 115'2 | 0'0 | 115'2 | ... | ... | -0.871819 |
| 0.064391 | ... | ... | 1'6 | 0'0 | 1'6 | 5600 | 120'1 | 0'0 | 120'1 | ... | ... | -0.875165 |
| 0.059793 | ... | ... | 1'5 | 0'0 | 1'5 | 5650 | 125'0 | 0'0 | 125'0 | ... | ... | -0.878343 |
| 0.058484 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 129'7 | 0'0 | 129'7 | ... | ... | -0.881368 |
| 0.054133 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 134'7 | 0'0 | 134'7 | ... | ... | -0.88214 |
| 0.049863 | ... | ... | 1'3 | 0'0 | 1'3 | 5800 | 139'6 | 0'0 | 139'6 | ... | ... | -0.884913 |
| 0.044779 | ... | ... | 1'2 | 0'0 | 1'2 | 5900 | 149'5 | 0'0 | 149'5 | ... | ... | -0.888072 |
| 0.039983 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 159'4 | 0'0 | 159'4 | ... | ... | -0.890905 |
| 0.038621 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 169'3 | 0'0 | 169'3 | ... | ... | -0.893463 |
| 0.034276 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 179'3 | 0'0 | 179'3 | ... | ... | -0.893902 |
| 0.030083 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 189'2 | 0'0 | 189'2 | ... | ... | -0.896056 |
| 0.029214 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 199'2 | 0'0 | 199'2 | ... | ... | -0.896246 |
| 0.025284 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 209'2 | 0'0 | 209'2 | ... | ... | -0.896364 |
| 0.024622 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 219'2 | 0'0 | 219'2 | ... | ... | -0.896419 |
| 0.020871 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 229'2 | 0'0 | 229'2 | ... | ... | -0.89642 |
| 0.020371 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 239'2 | 0'0 | 239'2 | ... | ... | -0.896373 |
| 0.016728 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 249'2 | 0'0 | 249'2 | ... | ... | -0.896284 |
| 0.016358 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 259'2 | 0'0 | 259'2 | ... | ... | -0.896159 |
| 0.016012 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 269'2 | 0'0 | 269'2 | ... | ... | -0.896 |
| 0.01249 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 279'2 | 0'0 | 279'2 | ... | ... | -0.895811 |
| 0.012244 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 289'2 | 0'0 | 289'2 | ... | ... | -0.895596 |
| 0.008666 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 299'2 | 0'0 | 299'2 | ... | ... | -0.895358 |
| 0.008504 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 309'2 | 0'0 | 309'2 | ... | ... | -0.895098 |
| 0.008352 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 319'2 | 0'0 | 319'2 | ... | ... | -0.894819 |
| 0.008208 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 329'2 | 0'0 | 329'2 | ... | ... | -0.894523 |
| 0.008071 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 339'2 | 0'0 | 339'2 | ... | ... | -0.89421 |
| 0.007942 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 349'2 | 0'0 | 349'2 | ... | ... | -0.893884 |
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.