Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.935861 | ... | ... | 234'2 | 0'0 | 234'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002977 |
| 0.935292 | ... | ... | 224'2 | 0'0 | 224'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003154 |
| 0.934835 | ... | ... | 214'2 | 0'0 | 214'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003345 |
| 0.934501 | ... | ... | 204'2 | 0'0 | 204'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003551 |
| 0.93431 | ... | ... | 194'2 | 0'0 | 194'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003773 |
| 0.934281 | ... | ... | 184'2 | 0'0 | 184'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004015 |
| 0.934443 | ... | ... | 174'2 | 0'0 | 174'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007409 |
| 0.934833 | ... | ... | 164'2 | 0'0 | 164'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007905 |
| 0.935499 | ... | ... | 154'2 | 0'0 | 154'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011544 |
| 0.936507 | ... | ... | 144'2 | 0'0 | 144'2 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.015351 |
| 0.937947 | ... | ... | 134'2 | 0'0 | 134'2 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.019428 |
| 0.939952 | ... | ... | 124'2 | 0'0 | 124'2 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.023864 |
| 0.94272 | ... | ... | 114'2 | 0'0 | 114'2 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.028758 |
| 0.943333 | ... | ... | 104'3 | 0'0 | 104'3 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.037124 |
| 0.937436 | ... | ... | 94'6 | 0'0 | 94'6 | 3600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.051673 |
| 0.932546 | ... | ... | 90'0 | 0'0 | 90'0 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | -0.059203 |
| 0.927381 | ... | ... | 85'2 | 0'0 | 85'2 | 3700 | 2'2 | 0'0 | 2'2 | ... | ... | -0.069431 |
| 0.915738 | ... | ... | 80'6 | 0'0 | 80'6 | 3750 | 2'5 | 0'0 | 2'5 | ... | ... | -0.079844 |
| 0.904082 | ... | ... | 76'2 | 0'0 | 76'2 | 3800 | 3'1 | 0'0 | 3'1 | ... | ... | -0.092735 |
| 0.889602 | ... | ... | 71'7 | 0'0 | 71'7 | 3850 | 3'6 | 0'0 | 3'6 | ... | ... | -0.107864 |
| 0.872638 | ... | ... | 67'5 | 0'0 | 67'5 | 3900 | 4'3 | 0'0 | 4'3 | ... | ... | -0.123143 |
| 0.853499 | ... | ... | 63'4 | 0'0 | 63'4 | 3950 | 5'2 | 0'0 | 5'2 | ... | ... | -0.142204 |
| 0.830565 | ... | ... | 59'5 | 0'0 | 59'5 | 4000 | 6'0 | -0'2 | 6'2 | 6'0 | 6'0 | -0.159736 |
| 0.808032 | ... | ... | 55'6 | 0'0 | 55'6 | 4050 | 7'3 | 0'0 | 7'3 | ... | ... | -0.184821 |
| 0.782536 | ... | ... | 52'1 | 0'0 | 52'1 | 4100 | 8'6 | 0'0 | 8'6 | ... | ... | -0.209213 |
| 0.754849 | ... | ... | 48'6 | 0'0 | 48'6 | 4150 | 10'2 | 0'0 | 10'2 | ... | ... | -0.234352 |
| 0.726704 | ... | ... | 45'4 | 0'0 | 45'4 | 4200 | 11'7 | 0'0 | 11'7 | ... | ... | -0.260128 |
| 0.697332 | ... | ... | 42'4 | 0'0 | 42'4 | 4250 | 13'6 | 0'0 | 13'6 | ... | ... | -0.287134 |
| 0.668634 | ... | ... | 39'4 | 0'0 | 39'4 | 4300 | 15'6 | 0'0 | 15'6 | ... | ... | -0.314285 |
| 0.638695 | ... | ... | 36'7 | 0'0 | 36'7 | 4350 | 18'0 | 0'0 | 18'0 | ... | ... | -0.341904 |
| 0.609517 | ... | ... | 34'2 | 0'0 | 34'2 | 4400 | 19'4 | -0'6 | 20'2 | 20'0 | 19'4 | -0.367339 |
| 0.580338 | ... | ... | 31'7 | 0'0 | 31'7 | 4450 | 22'6 | 0'0 | 22'6 | ... | ... | -0.396111 |
| 0.551653 | 29'6 | 29'6 | 29'4 | 0'2 | 29'6 | 4500 | 24'3 | -1'0 | 25'3 | 24'6 | 24'3 | -0.422709 |
| 0.523504 | ... | ... | 27'3 | 0'0 | 27'3 | 4550 | 28'1 | 0'0 | 28'1 | ... | ... | -0.449046 |
| 0.495952 | ... | ... | 25'3 | 0'0 | 25'3 | 4600 | 30'0 | -1'0 | 31'0 | 30'0 | 30'0 | -0.476487 |
| 0.469133 | ... | ... | 23'4 | 0'0 | 23'4 | 4650 | 34'0 | 0'0 | 34'0 | ... | ... | -0.499695 |
| 0.443134 | ... | ... | 21'6 | 0'0 | 21'6 | 4700 | 37'1 | 0'0 | 37'1 | ... | ... | -0.523947 |
| 0.418046 | ... | ... | 20'1 | 0'0 | 20'1 | 4750 | 40'3 | 0'0 | 40'3 | ... | ... | -0.547358 |
| 0.393969 | ... | ... | 18'5 | 0'0 | 18'5 | 4800 | 43'7 | 0'0 | 43'7 | ... | ... | -0.569215 |
| 0.371007 | ... | ... | 17'2 | 0'0 | 17'2 | 4850 | 47'3 | 0'0 | 47'3 | ... | ... | -0.590568 |
| 0.348373 | ... | ... | 15'7 | 0'0 | 15'7 | 4900 | 51'0 | 0'0 | 51'0 | ... | ... | -0.610792 |
| 0.327875 | ... | ... | 14'6 | 0'0 | 14'6 | 4950 | 54'6 | 0'0 | 54'6 | ... | ... | -0.62979 |
| 0.307748 | ... | ... | 13'5 | 0'0 | 13'5 | 5000 | 58'4 | 0'0 | 58'4 | ... | ... | -0.648399 |
| 0.289012 | ... | ... | 12'5 | 0'0 | 12'5 | 5050 | 62'4 | 0'0 | 62'4 | ... | ... | -0.664731 |
| 0.271788 | ... | ... | 11'6 | 0'0 | 11'6 | 5100 | 66'4 | 0'0 | 66'4 | ... | ... | -0.680624 |
| 0.25619 | ... | ... | 11'0 | 0'0 | 11'0 | 5150 | 70'5 | 0'0 | 70'5 | ... | ... | -0.695057 |
| 0.242316 | 10'3 | 10'3 | 10'1 | 0'2 | 10'3 | 5200 | 74'6 | 0'0 | 74'6 | ... | ... | -0.709112 |
| 0.225977 | ... | ... | 9'4 | 0'0 | 9'4 | 5250 | 79'0 | 0'0 | 79'0 | ... | ... | -0.721649 |
| 0.212698 | ... | ... | 8'7 | 0'0 | 8'7 | 5300 | 83'2 | 0'0 | 83'2 | ... | ... | -0.733848 |
| 0.199663 | ... | ... | 8'2 | 0'0 | 8'2 | 5350 | 87'5 | 0'0 | 87'5 | ... | ... | -0.744474 |
| 0.18843 | ... | ... | 7'6 | 0'0 | 7'6 | 5400 | 92'0 | 0'0 | 92'0 | ... | ... | -0.754787 |
| 0.177434 | ... | ... | 7'2 | 0'0 | 7'2 | 5450 | 96'4 | 0'0 | 96'4 | ... | ... | -0.763482 |
| 0.170031 | 7'0 | 7'0 | 6'6 | 0'2 | 7'0 | 5500 | 101'0 | 0'0 | 101'0 | ... | ... | -0.771889 |
| 0.157725 | ... | ... | 6'3 | 0'0 | 6'3 | 5550 | 105'4 | 0'0 | 105'4 | ... | ... | -0.78004 |
| 0.149022 | ... | ... | 6'0 | 0'0 | 6'0 | 5600 | 110'0 | 0'0 | 110'0 | ... | ... | -0.787967 |
| 0.140483 | ... | ... | 5'5 | 0'0 | 5'5 | 5650 | 114'5 | 0'0 | 114'5 | ... | ... | -0.794259 |
| 0.133954 | ... | ... | 5'3 | 0'0 | 5'3 | 5700 | 119'3 | 0'0 | 119'3 | ... | ... | -0.798906 |
| 0.11947 | ... | ... | 4'6 | 0'0 | 4'6 | 5800 | 128'6 | 0'0 | 128'6 | ... | ... | -0.809039 |
| 0.109381 | ... | ... | 4'3 | 0'0 | 4'3 | 5900 | 138'1 | 0'0 | 138'1 | ... | ... | -0.818502 |
| 0.09776 | 3'7 | 3'7 | 4'0 | -0'1 | 3'7 | 6000 | 147'6 | 0'0 | 147'6 | ... | ... | -0.824501 |
| 0.090576 | ... | ... | 3'5 | 0'0 | 3'5 | 6100 | 157'3 | 0'0 | 157'3 | ... | ... | -0.830023 |
| 0.083754 | ... | ... | 3'3 | 0'0 | 3'3 | 6200 | 167'0 | 0'0 | 167'0 | ... | ... | -0.835136 |
| 0.077233 | ... | ... | 3'1 | 0'0 | 3'1 | 6300 | 176'6 | 0'0 | 176'6 | ... | ... | -0.838495 |
| 0.070961 | ... | ... | 2'7 | 0'0 | 2'7 | 6400 | 186'4 | 0'0 | 186'4 | ... | ... | -0.841576 |
| 0.067019 | 2'6 | 2'6 | 2'5 | 0'1 | 2'6 | 6500 | 196'3 | 0'0 | 196'3 | ... | ... | -0.843067 |
| 0.061148 | ... | ... | 2'4 | 0'0 | 2'4 | 6600 | 206'2 | 0'0 | 206'2 | ... | ... | -0.844392 |
| 0.057571 | ... | ... | 2'3 | 0'0 | 2'3 | 6700 | 216'1 | 0'0 | 216'1 | ... | ... | -0.84557 |
| 0.054139 | ... | ... | 2'2 | 0'0 | 2'2 | 6800 | 226'0 | 0'0 | 226'0 | ... | ... | -0.846619 |
| 0.050834 | ... | ... | 2'1 | 0'0 | 2'1 | 6900 | 235'7 | 0'0 | 235'7 | ... | ... | -0.847553 |
| 0.049773 | 2'1 | 2'1 | 2'0 | 0'1 | 2'1 | 7000 | 245'7 | 0'0 | 245'7 | ... | ... | -0.847177 |
| 0.044541 | ... | ... | 1'7 | 0'0 | 1'7 | 7100 | 255'6 | 0'0 | 255'6 | ... | ... | -0.847938 |
| 0.041525 | ... | ... | 1'6 | 0'0 | 1'6 | 7200 | 265'6 | 0'0 | 265'6 | ... | ... | -0.847458 |
| 0.040752 | ... | ... | 1'6 | 0'0 | 1'6 | 7300 | 275'6 | 0'0 | 275'6 | ... | ... | -0.846947 |
| 0.037887 | ... | ... | 1'5 | 0'0 | 1'5 | 7400 | 285'6 | 0'0 | 285'6 | ... | ... | -0.84641 |
| 0.035075 | ... | ... | 1'4 | 0'0 | 1'4 | 7500 | 295'6 | 0'0 | 295'6 | ... | ... | -0.845848 |
| 0.034489 | ... | ... | 1'4 | 0'0 | 1'4 | 7600 | 305'6 | 0'0 | 305'6 | ... | ... | -0.845265 |
| 0.026056 | ... | ... | 1'1 | 0'0 | 1'1 | 8000 | 345'6 | 0'0 | 345'6 | ... | ... | -0.842757 |
| 0.020036 | ... | ... | 0'7 | 0'0 | 0'7 | 8500 | 395'6 | 0'0 | 395'6 | ... | ... | -0.839342 |
| 0.016729 | ... | ... | 0'6 | 0'0 | 0'6 | 9000 | 445'6 | 0'0 | 445'6 | ... | ... | -0.835729 |
| 0.013735 | ... | ... | 0'5 | 0'0 | 0'5 | 9500 | 495'6 | 0'0 | 495'6 | ... | ... | -0.831994 |
| 0.010954 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 545'6 | 0'0 | 545'6 | ... | ... | -0.828183 |
| 0.007998 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 645'6 | 0'0 | 645'6 | ... | ... | -0.820449 |
| 0.005346 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 745'6 | 0'0 | 745'6 | ... | ... | -0.812671 |
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.