Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.930154 | ... | ... | 234'2 | 0'0 | 234'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00299 |
| 0.929091 | ... | ... | 224'2 | 0'0 | 224'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003169 |
| 0.92809 | ... | ... | 214'2 | 0'0 | 214'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003362 |
| 0.927155 | ... | ... | 204'2 | 0'0 | 204'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003569 |
| 0.926292 | ... | ... | 194'2 | 0'0 | 194'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003793 |
| 0.925509 | ... | ... | 184'2 | 0'0 | 184'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004037 |
| 0.924817 | ... | ... | 174'2 | 0'0 | 174'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007451 |
| 0.924227 | ... | ... | 164'2 | 0'0 | 164'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007951 |
| 0.923758 | ... | ... | 154'2 | 0'0 | 154'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011614 |
| 0.923432 | ... | ... | 144'2 | 0'0 | 144'2 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.015449 |
| 0.923278 | ... | ... | 134'2 | 0'0 | 134'2 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.019558 |
| 0.923337 | ... | ... | 124'2 | 0'0 | 124'2 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.024032 |
| 0.923668 | ... | ... | 114'2 | 0'0 | 114'2 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.028971 |
| 0.922021 | ... | ... | 104'3 | 0'0 | 104'3 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.037416 |
| 0.915266 | ... | ... | 94'6 | 0'0 | 94'6 | 3600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.052099 |
| 0.910294 | ... | ... | 90'0 | 0'0 | 90'0 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | -0.059705 |
| 0.904985 | ... | ... | 85'2 | 0'0 | 85'2 | 3700 | 2'2 | 0'0 | 2'2 | ... | ... | -0.070034 |
| 0.894502 | ... | ... | 80'6 | 0'0 | 80'6 | 3750 | 2'5 | 0'0 | 2'5 | ... | ... | -0.080558 |
| 0.883708 | ... | ... | 76'2 | 0'0 | 76'2 | 3800 | 3'1 | 0'0 | 3'1 | ... | ... | -0.093586 |
| 0.870345 | ... | ... | 71'7 | 0'0 | 71'7 | 3850 | 3'6 | 0'0 | 3'6 | ... | ... | -0.108879 |
| 0.854615 | ... | ... | 67'5 | 0'0 | 67'5 | 3900 | 4'3 | 0'0 | 4'3 | ... | ... | -0.124336 |
| 0.836735 | ... | ... | 63'4 | 0'0 | 63'4 | 3950 | 5'2 | 0'0 | 5'2 | ... | ... | -0.143616 |
| 0.81528 | ... | ... | 59'5 | 0'0 | 59'5 | 4000 | 6'2 | 0'0 | 6'2 | ... | ... | -0.164479 |
| 0.793885 | ... | ... | 55'6 | 0'0 | 55'6 | 4050 | 7'3 | 0'0 | 7'3 | ... | ... | -0.186744 |
| 0.769633 | ... | ... | 52'1 | 0'0 | 52'1 | 4100 | 8'6 | 0'0 | 8'6 | ... | ... | -0.211435 |
| 0.743201 | ... | ... | 48'6 | 0'0 | 48'6 | 4150 | 10'2 | 0'0 | 10'2 | ... | ... | -0.236894 |
| 0.71616 | ... | ... | 45'4 | 0'0 | 45'4 | 4200 | 11'7 | 0'0 | 11'7 | ... | ... | -0.263012 |
| 0.687855 | ... | ... | 42'4 | 0'0 | 42'4 | 4250 | 13'6 | 0'0 | 13'6 | ... | ... | -0.290378 |
| 0.660021 | ... | ... | 39'4 | 0'0 | 39'4 | 4300 | 15'6 | 0'0 | 15'6 | ... | ... | -0.317905 |
| 0.63098 | ... | ... | 36'7 | 0'0 | 36'7 | 4350 | 18'0 | 0'0 | 18'0 | ... | ... | -0.345907 |
| 0.602541 | ... | ... | 34'2 | 0'0 | 34'2 | 4400 | 20'0 | -0'2 | 20'2 | 20'0 | 20'0 | -0.372887 |
| 0.574065 | ... | ... | 31'7 | 0'0 | 31'7 | 4450 | 22'6 | 0'0 | 22'6 | ... | ... | -0.400929 |
| 0.546038 | 29'6 | 29'6 | 29'4 | 0'2 | 29'6 | 4500 | 25'3 | 0'0 | 25'3 | ... | ... | -0.428059 |
| 0.51839 | ... | ... | 27'3 | 0'0 | 27'3 | 4550 | 28'1 | 0'0 | 28'1 | ... | ... | -0.454707 |
| 0.491344 | ... | ... | 25'3 | 0'0 | 25'3 | 4600 | 31'0 | 0'0 | 31'0 | ... | ... | -0.480791 |
| 0.464982 | ... | ... | 23'4 | 0'0 | 23'4 | 4650 | 34'0 | 0'0 | 34'0 | ... | ... | -0.506223 |
| 0.439395 | ... | ... | 21'6 | 0'0 | 21'6 | 4700 | 37'1 | 0'0 | 37'1 | ... | ... | -0.530911 |
| 0.414679 | ... | ... | 20'1 | 0'0 | 20'1 | 4750 | 40'3 | 0'0 | 40'3 | ... | ... | -0.554757 |
| 0.390939 | ... | ... | 18'5 | 0'0 | 18'5 | 4800 | 43'7 | 0'0 | 43'7 | ... | ... | -0.576998 |
| 0.36828 | ... | ... | 17'2 | 0'0 | 17'2 | 4850 | 47'3 | 0'0 | 47'3 | ... | ... | -0.598762 |
| 0.345915 | ... | ... | 15'7 | 0'0 | 15'7 | 4900 | 51'0 | 0'0 | 51'0 | ... | ... | -0.619379 |
| 0.325664 | ... | ... | 14'6 | 0'0 | 14'6 | 4950 | 54'6 | 0'0 | 54'6 | ... | ... | -0.638746 |
| 0.305757 | ... | ... | 13'5 | 0'0 | 13'5 | 5000 | 58'4 | 0'0 | 58'4 | ... | ... | -0.657751 |
| 0.287219 | ... | ... | 12'5 | 0'0 | 12'5 | 5050 | 62'4 | 0'0 | 62'4 | ... | ... | -0.674385 |
| 0.270174 | ... | ... | 11'6 | 0'0 | 11'6 | 5100 | 66'4 | 0'0 | 66'4 | ... | ... | -0.6906 |
| 0.254734 | ... | ... | 11'0 | 0'0 | 11'0 | 5150 | 70'5 | 0'0 | 70'5 | ... | ... | -0.705306 |
| 0.238258 | ... | ... | 10'1 | 0'0 | 10'1 | 5200 | 74'6 | 0'0 | 74'6 | ... | ... | -0.719653 |
| 0.22479 | ... | ... | 9'4 | 0'0 | 9'4 | 5250 | 79'0 | 0'0 | 79'0 | ... | ... | -0.732425 |
| 0.211625 | ... | ... | 8'7 | 0'0 | 8'7 | 5300 | 83'2 | 0'0 | 83'2 | ... | ... | -0.744873 |
| 0.198693 | ... | ... | 8'2 | 0'0 | 8'2 | 5350 | 87'5 | 0'0 | 87'5 | ... | ... | -0.755679 |
| 0.18755 | ... | ... | 7'6 | 0'0 | 7'6 | 5400 | 92'0 | 0'0 | 92'0 | ... | ... | -0.766185 |
| 0.176636 | ... | ... | 7'2 | 0'0 | 7'2 | 5450 | 96'4 | 0'0 | 96'4 | ... | ... | -0.774992 |
| 0.165901 | ... | ... | 6'6 | 0'0 | 6'6 | 5500 | 101'0 | 0'0 | 101'0 | ... | ... | -0.783519 |
| 0.157066 | ... | ... | 6'3 | 0'0 | 6'3 | 5550 | 105'4 | 0'0 | 105'4 | ... | ... | -0.7918 |
| 0.148422 | ... | ... | 6'0 | 0'0 | 6'0 | 5600 | 110'0 | 0'0 | 110'0 | ... | ... | -0.799866 |
| 0.139937 | ... | ... | 5'5 | 0'0 | 5'5 | 5650 | 114'5 | 0'0 | 114'5 | ... | ... | -0.806204 |
| 0.133453 | ... | ... | 5'3 | 0'0 | 5'3 | 5700 | 119'3 | 0'0 | 119'3 | ... | ... | -0.810796 |
| 0.119052 | ... | ... | 4'6 | 0'0 | 4'6 | 5800 | 128'6 | 0'0 | 128'6 | ... | ... | -0.820939 |
| 0.109026 | ... | ... | 4'3 | 0'0 | 4'3 | 5900 | 138'1 | 0'0 | 138'1 | ... | ... | -0.830431 |
| 0.099481 | ... | ... | 4'0 | 0'0 | 4'0 | 6000 | 147'6 | 0'0 | 147'6 | ... | ... | -0.83626 |
| 0.090319 | ... | ... | 3'5 | 0'0 | 3'5 | 6100 | 157'3 | 0'0 | 157'3 | ... | ... | -0.841627 |
| 0.083532 | ... | ... | 3'3 | 0'0 | 3'3 | 6200 | 167'0 | 0'0 | 167'0 | ... | ... | -0.8466 |
| 0.077041 | ... | ... | 3'1 | 0'0 | 3'1 | 6300 | 176'6 | 0'0 | 176'6 | ... | ... | -0.849733 |
| 0.070796 | ... | ... | 2'7 | 0'0 | 2'7 | 6400 | 186'4 | 0'0 | 186'4 | ... | ... | -0.852602 |
| 0.064749 | ... | ... | 2'5 | 0'0 | 2'5 | 6500 | 196'3 | 0'0 | 196'3 | ... | ... | -0.853805 |
| 0.061022 | ... | ... | 2'4 | 0'0 | 2'4 | 6600 | 206'2 | 0'0 | 206'2 | ... | ... | -0.854861 |
| 0.05746 | ... | ... | 2'3 | 0'0 | 2'3 | 6700 | 216'1 | 0'0 | 216'1 | ... | ... | -0.855788 |
| 0.054041 | ... | ... | 2'2 | 0'0 | 2'2 | 6800 | 226'0 | 0'0 | 226'0 | ... | ... | -0.856602 |
| 0.050747 | ... | ... | 2'1 | 0'0 | 2'1 | 6900 | 235'7 | 0'0 | 235'7 | ... | ... | -0.857316 |
| 0.047563 | ... | ... | 2'0 | 0'0 | 2'0 | 7000 | 245'7 | 0'0 | 245'7 | ... | ... | -0.856663 |
| 0.044473 | ... | ... | 1'7 | 0'0 | 1'7 | 7100 | 255'6 | 0'0 | 255'6 | ... | ... | -0.857231 |
| 0.041466 | ... | ... | 1'6 | 0'0 | 1'6 | 7200 | 265'6 | 0'0 | 265'6 | ... | ... | -0.856506 |
| 0.040698 | ... | ... | 1'6 | 0'0 | 1'6 | 7300 | 275'6 | 0'0 | 275'6 | ... | ... | -0.855766 |
| 0.037839 | ... | ... | 1'5 | 0'0 | 1'5 | 7400 | 285'6 | 0'0 | 285'6 | ... | ... | -0.855014 |
| 0.035033 | ... | ... | 1'4 | 0'0 | 1'4 | 7500 | 295'6 | 0'0 | 295'6 | ... | ... | -0.85425 |
| 0.03445 | ... | ... | 1'4 | 0'0 | 1'4 | 7600 | 305'6 | 0'0 | 305'6 | ... | ... | -0.853476 |
| 0.026032 | ... | ... | 1'1 | 0'0 | 1'1 | 8000 | 345'6 | 0'0 | 345'6 | ... | ... | -0.850306 |
| 0.020023 | ... | ... | 0'7 | 0'0 | 0'7 | 8500 | 395'6 | 0'0 | 395'6 | ... | ... | -0.846231 |
| 0.016721 | ... | ... | 0'6 | 0'0 | 0'6 | 9000 | 445'6 | 0'0 | 445'6 | ... | ... | -0.842089 |
| 0.013731 | ... | ... | 0'5 | 0'0 | 0'5 | 9500 | 495'6 | 0'0 | 495'6 | ... | ... | -0.83792 |
| 0.010953 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 545'6 | 0'0 | 545'6 | ... | ... | -0.833746 |
| 0.007998 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 645'6 | 0'0 | 645'6 | ... | ... | -0.825431 |
| 0.005348 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 745'6 | 0'0 | 745'6 | ... | ... | -0.817206 |
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.