Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.882076 | ... | ... | 129'7 | 0'0 | 129'7 | 4400 | 4'2 | 0'0 | 4'2 | ... | ... | -0.078637 |
| 0.875627 | ... | ... | 125'3 | 0'0 | 125'3 | 4450 | 4'7 | 0'0 | 4'7 | ... | ... | -0.087931 |
| 0.866842 | ... | ... | 121'1 | 0'0 | 121'1 | 4500 | 5'4 | 0'0 | 5'4 | ... | ... | -0.097214 |
| 0.857949 | ... | ... | 116'7 | 0'0 | 116'7 | 4550 | 6'2 | 0'0 | 6'2 | ... | ... | -0.107719 |
| 0.847937 | ... | ... | 112'6 | 0'0 | 112'6 | 4600 | 7'0 | 0'0 | 7'0 | ... | ... | -0.118212 |
| 0.837823 | ... | ... | 108'5 | 0'0 | 108'5 | 4650 | 7'7 | 0'0 | 7'7 | ... | ... | -0.129803 |
| 0.826681 | ... | ... | 104'5 | 0'0 | 104'5 | 4700 | 8'7 | 0'0 | 8'7 | ... | ... | -0.14237 |
| 0.814605 | ... | ... | 100'6 | 0'0 | 100'6 | 4750 | 10'0 | 0'0 | 10'0 | ... | ... | -0.155792 |
| 0.801693 | ... | ... | 97'0 | 0'0 | 97'0 | 4800 | 11'1 | 0'0 | 11'1 | ... | ... | -0.16912 |
| 0.788759 | ... | ... | 93'2 | 0'0 | 93'2 | 4850 | 12'3 | 0'0 | 12'3 | ... | ... | -0.183212 |
| 0.774412 | ... | ... | 89'6 | 0'0 | 89'6 | 4900 | 13'6 | 0'0 | 13'6 | ... | ... | -0.197962 |
| 0.759522 | ... | ... | 86'3 | 0'0 | 86'3 | 4950 | 15'2 | 0'0 | 15'2 | ... | ... | -0.213268 |
| 0.744722 | ... | ... | 83'0 | 0'0 | 83'0 | 5000 | 16'7 | 0'0 | 16'7 | ... | ... | -0.229034 |
| 0.729445 | ... | ... | 79'6 | 0'0 | 79'6 | 5050 | 18'5 | 0'0 | 18'5 | ... | ... | -0.245167 |
| 0.713349 | ... | ... | 76'6 | 0'0 | 76'6 | 5100 | 20'3 | 0'0 | 20'3 | ... | ... | -0.261126 |
| 0.697433 | ... | ... | 73'6 | 0'0 | 73'6 | 5150 | 22'3 | 0'0 | 22'3 | ... | ... | -0.277795 |
| 0.681617 | ... | ... | 70'6 | 0'0 | 70'6 | 5200 | 24'3 | 0'0 | 24'3 | ... | ... | -0.294241 |
| 0.66528 | ... | ... | 68'0 | 0'0 | 68'0 | 5250 | 26'4 | 0'0 | 26'4 | ... | ... | -0.310837 |
| 0.649544 | ... | ... | 65'2 | -0'2 | 65'0 | 5300 | 28'5 | 0'0 | 28'5 | ... | ... | -0.327273 |
| 0.63282 | ... | ... | 62'5 | 0'0 | 62'5 | 5350 | 31'0 | 0'0 | 31'0 | ... | ... | -0.343991 |
| 0.616524 | ... | ... | 60'1 | 0'0 | 60'1 | 5400 | 33'2 | 0'0 | 33'2 | ... | ... | -0.360369 |
| 0.60036 | ... | ... | 57'5 | 0'0 | 57'5 | 5450 | 35'6 | 0'0 | 35'6 | ... | ... | -0.376879 |
| 0.584229 | ... | ... | 55'2 | 0'0 | 55'2 | 5500 | 38'2 | 0'0 | 38'2 | ... | ... | -0.393231 |
| 0.568192 | ... | ... | 52'7 | 0'0 | 52'7 | 5550 | 40'7 | 0'0 | 40'7 | ... | ... | -0.409483 |
| 0.552243 | ... | ... | 50'5 | 0'0 | 50'5 | 5600 | 43'4 | 0'0 | 43'4 | ... | ... | -0.425616 |
| 0.53531 | ... | ... | 48'4 | -1'4 | 47'0 | 5650 | 46'2 | 0'0 | 46'2 | ... | ... | -0.441597 |
| 0.520754 | ... | ... | 46'3 | 0'0 | 46'3 | 5700 | 49'1 | 0'0 | 49'1 | ... | ... | -0.457353 |
| 0.505448 | ... | ... | 44'4 | 0'0 | 44'4 | 5750 | 52'1 | 0'0 | 52'1 | ... | ... | -0.472816 |
| 0.49029 | ... | ... | 42'5 | 0'0 | 42'5 | 5800 | 55'1 | 0'0 | 55'1 | ... | ... | -0.488138 |
| 0.475483 | ... | ... | 40'7 | 0'0 | 40'7 | 5850 | 58'3 | 0'0 | 58'3 | ... | ... | -0.502854 |
| 0.461094 | ... | ... | 39'2 | 0'0 | 39'2 | 5900 | 61'4 | 0'0 | 61'4 | ... | ... | -0.517669 |
| 0.446859 | ... | ... | 37'5 | 0'0 | 37'5 | 5950 | 64'7 | 0'0 | 64'7 | ... | ... | -0.531748 |
| 0.432733 | ... | ... | 36'0 | 0'0 | 36'0 | 6000 | 68'2 | 0'0 | 68'2 | ... | ... | -0.545652 |
| 0.419076 | ... | ... | 34'4 | 0'0 | 34'4 | 6050 | 71'5 | 0'0 | 71'5 | ... | ... | -0.559423 |
| 0.40595 | ... | ... | 33'1 | 0'0 | 33'1 | 6100 | 75'1 | 0'0 | 75'1 | ... | ... | -0.572666 |
| 0.392954 | ... | ... | 31'6 | 0'0 | 31'6 | 6150 | 78'5 | 0'0 | 78'5 | ... | ... | -0.585784 |
| 0.380055 | ... | ... | 30'3 | 0'0 | 30'3 | 6200 | 82'2 | 0'0 | 82'2 | ... | ... | -0.598315 |
| 0.362921 | ... | ... | 29'1 | -1'1 | 28'0 | 6250 | 85'7 | 0'0 | 85'7 | ... | ... | -0.610725 |
| 0.355533 | ... | ... | 27'7 | 0'0 | 27'7 | 6300 | 89'4 | 0'0 | 89'4 | ... | ... | -0.623046 |
| 0.343386 | ... | ... | 26'5 | 0'0 | 26'5 | 6350 | 93'2 | 0'0 | 93'2 | ... | ... | -0.634717 |
| 0.331896 | ... | ... | 25'4 | 0'0 | 25'4 | 6400 | 97'0 | 0'0 | 97'0 | ... | ... | -0.646296 |
| 0.320478 | ... | ... | 24'3 | 0'0 | 24'3 | 6450 | 100'7 | 0'0 | 100'7 | ... | ... | -0.65716 |
| 0.309783 | ... | ... | 23'3 | 0'0 | 23'3 | 6500 | 104'6 | 0'0 | 104'6 | ... | ... | -0.667927 |
| 0.299169 | ... | ... | 22'3 | 0'0 | 22'3 | 6550 | 108'5 | 0'0 | 108'5 | ... | ... | -0.678618 |
| 0.288613 | ... | ... | 21'3 | 0'0 | 21'3 | 6600 | 112'5 | 0'0 | 112'5 | ... | ... | -0.688526 |
| 0.278852 | ... | ... | 20'4 | 0'0 | 20'4 | 6650 | 116'5 | 0'0 | 116'5 | ... | ... | -0.69835 |
| 0.269163 | ... | ... | 19'5 | 0'0 | 19'5 | 6700 | 120'5 | 0'0 | 120'5 | ... | ... | -0.708106 |
| 0.259526 | ... | ... | 18'6 | 0'0 | 18'6 | 6750 | 124'6 | 0'0 | 124'6 | ... | ... | -0.71701 |
| 0.250758 | ... | ... | 18'0 | 0'0 | 18'0 | 6800 | 128'7 | 0'0 | 128'7 | ... | ... | -0.725834 |
| 0.242059 | ... | ... | 17'2 | 0'0 | 17'2 | 6850 | 133'1 | 0'0 | 133'1 | ... | ... | -0.733745 |
| 0.23429 | ... | ... | 16'5 | 0'0 | 16'5 | 6900 | 137'3 | 0'0 | 137'3 | ... | ... | -0.741561 |
| 0.225708 | ... | ... | 15'7 | 0'0 | 15'7 | 6950 | 141'5 | 0'0 | 141'5 | ... | ... | -0.749298 |
| 0.216218 | ... | ... | 15'2 | -0'2 | 15'0 | 7000 | 145'7 | 0'0 | 145'7 | ... | ... | -0.756967 |
| 0.210497 | ... | ... | 14'5 | 0'0 | 14'5 | 7050 | 150'2 | 0'0 | 150'2 | ... | ... | -0.763653 |
| 0.203931 | ... | ... | 14'1 | 0'0 | 14'1 | 7100 | 154'5 | 0'0 | 154'5 | ... | ... | -0.770257 |
| 0.196459 | ... | ... | 13'4 | 0'0 | 13'4 | 7150 | 159'0 | 0'0 | 159'0 | ... | ... | -0.776788 |
| 0.190015 | ... | ... | 13'0 | 0'0 | 13'0 | 7200 | 163'3 | 0'0 | 163'3 | ... | ... | -0.783255 |
| 0.183627 | ... | ... | 12'4 | 0'0 | 12'4 | 7250 | 167'7 | 0'0 | 167'7 | ... | ... | -0.788677 |
| 0.177285 | ... | ... | 12'0 | 0'0 | 12'0 | 7300 | 172'2 | 0'0 | 172'2 | ... | ... | -0.795026 |
| 0.170982 | ... | ... | 11'4 | 0'0 | 11'4 | 7350 | 176'6 | 0'0 | 176'6 | ... | ... | -0.800313 |
| 0.165785 | ... | ... | 11'1 | 0'0 | 11'1 | 7400 | 181'2 | 0'0 | 181'2 | ... | ... | -0.805538 |
| 0.159553 | ... | ... | 10'5 | 0'0 | 10'5 | 7450 | 185'7 | 0'0 | 185'7 | ... | ... | -0.809662 |
| 0.154449 | ... | ... | 10'2 | 0'0 | 10'2 | 7500 | 190'3 | 0'0 | 190'3 | ... | ... | -0.814765 |
| 0.149389 | ... | ... | 9'7 | 0'0 | 9'7 | 7550 | 195'0 | 0'0 | 195'0 | ... | ... | -0.818757 |
| 0.144366 | ... | ... | 9'4 | 0'0 | 9'4 | 7600 | 199'4 | 0'0 | 199'4 | ... | ... | -0.823761 |
| 0.139376 | ... | ... | 9'1 | 0'0 | 9'1 | 7650 | 204'1 | 0'0 | 204'1 | ... | ... | -0.827642 |
| 0.135585 | ... | ... | 8'7 | 0'0 | 8'7 | 7700 | 208'6 | 0'0 | 208'6 | ... | ... | -0.831469 |
| 0.13066 | ... | ... | 8'4 | 0'0 | 8'4 | 7750 | 213'3 | 0'0 | 213'3 | ... | ... | -0.835246 |
| 0.126952 | ... | ... | 8'2 | 0'0 | 8'2 | 7800 | 218'1 | 0'0 | 218'1 | ... | ... | -0.837869 |
| 0.043136 | ... | ... | 2'6 | 0'0 | 2'6 | 10000 | 432'6 | 0'0 | 432'6 | ... | ... | -0.87614 |
| 0.03228 | ... | ... | 2'1 | 0'0 | 2'1 | 11000 | 532'6 | 0'0 | 532'6 | ... | ... | -0.86878 |
| 0.025717 | ... | ... | 1'6 | 0'0 | 1'6 | 12000 | 632'6 | 0'0 | 632'6 | ... | ... | -0.861757 |
| 0.021365 | ... | ... | 1'4 | 0'0 | 1'4 | 13000 | 732'6 | 0'0 | 732'6 | ... | ... | -0.854987 |
| 0.017496 | ... | ... | 1'2 | 0'0 | 1'2 | 14000 | 832'6 | 0'0 | 832'6 | ... | ... | -0.84842 |
| 0.015329 | ... | ... | 1'1 | 0'0 | 1'1 | 15000 | 932'6 | 0'0 | 932'6 | ... | ... | -0.842024 |
| 0.009292 | ... | ... | 0'6 | 0'0 | 0'6 | 20000 | 1432'6 | 0'0 | 1432'6 | ... | ... | -0.811957 |
| 0.005946 | ... | ... | 0'4 | 0'0 | 0'4 | 25000 | 1932'6 | 0'0 | 1932'6 | ... | ... | -0.784153 |
| 0.004313 | ... | ... | 0'3 | 0'0 | 0'3 | 30000 | 2432'6 | 0'0 | 2432'6 | ... | ... | -0.757936 |
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.