Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.960529 | ... | ... | 278'0 | 0'0 | 278'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002634 |
| 0.961049 | ... | ... | 268'0 | 0'0 | 268'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002762 |
| 0.96172 | ... | ... | 258'0 | 0'0 | 258'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002899 |
| 0.962567 | ... | ... | 248'0 | 0'0 | 248'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003044 |
| 0.963621 | ... | ... | 238'0 | 0'0 | 238'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003199 |
| 0.964923 | ... | ... | 228'0 | 0'0 | 228'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003365 |
| 0.966528 | ... | ... | 218'0 | 0'0 | 218'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003543 |
| 0.968517 | ... | ... | 208'0 | 0'0 | 208'0 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006496 |
| 0.971014 | ... | ... | 198'0 | 0'0 | 198'0 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006853 |
| 0.974241 | ... | ... | 188'0 | 0'0 | 188'0 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009922 |
| 0.978761 | ... | ... | 178'0 | 0'0 | 178'0 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013066 |
| 0.981659 | ... | ... | 168'0 | 0'0 | 168'0 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.016357 |
| 0.981659 | ... | ... | 158'0 | 0'0 | 158'0 | 4000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.022208 |
| 0.981659 | ... | ... | 148'1 | 0'0 | 148'1 | 4100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.028242 |
| 0.981659 | ... | ... | 138'3 | 0'0 | 138'3 | 4200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.036725 |
| 0.979629 | ... | ... | 128'7 | 0'0 | 128'7 | 4300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.047532 |
| 0.972791 | ... | ... | 124'1 | 0'0 | 124'1 | 4350 | 2'3 | 0'0 | 2'3 | ... | ... | -0.054954 |
| 0.963204 | ... | ... | 119'4 | 0'0 | 119'4 | 4400 | 2'6 | 0'0 | 2'6 | ... | ... | -0.062384 |
| 0.954676 | ... | ... | 114'7 | 0'0 | 114'7 | 4450 | 3'1 | 0'0 | 3'1 | ... | ... | -0.069882 |
| 0.9437 | ... | ... | 110'3 | 0'0 | 110'3 | 4500 | 3'5 | 0'0 | 3'5 | ... | ... | -0.079152 |
| 0.930805 | ... | ... | 106'0 | 0'0 | 106'0 | 4550 | 4'1 | 0'0 | 4'1 | ... | ... | -0.088467 |
| 0.918583 | ... | ... | 101'5 | 0'0 | 101'5 | 4600 | 4'6 | 0'0 | 4'6 | ... | ... | -0.099383 |
| 0.904631 | ... | ... | 97'3 | 0'0 | 97'3 | 4650 | 5'4 | 0'0 | 5'4 | ... | ... | -0.111733 |
| 0.889237 | ... | ... | 93'2 | 0'0 | 93'2 | 4700 | 6'2 | 0'0 | 6'2 | ... | ... | -0.124058 |
| 0.8743 | ... | ... | 89'1 | 0'0 | 89'1 | 4750 | 7'2 | 0'0 | 7'2 | ... | ... | -0.138879 |
| 0.858031 | ... | ... | 85'1 | 0'0 | 85'1 | 4800 | 8'2 | 0'0 | 8'2 | ... | ... | -0.15355 |
| 0.839253 | ... | ... | 81'3 | 0'0 | 81'3 | 4850 | 9'2 | 0'0 | 9'2 | ... | ... | -0.168197 |
| 0.821018 | ... | ... | 77'5 | 0'0 | 77'5 | 4900 | 10'4 | 0'0 | 10'4 | ... | ... | -0.184824 |
| 0.801962 | ... | ... | 74'0 | 0'0 | 74'0 | 4950 | 11'7 | 0'0 | 11'7 | ... | ... | -0.202189 |
| 0.78222 | ... | ... | 70'4 | 0'0 | 70'4 | 5000 | 13'3 | 0'0 | 13'3 | ... | ... | -0.220172 |
| 0.761914 | ... | ... | 67'1 | 0'0 | 67'1 | 5050 | 14'7 | 0'0 | 14'7 | ... | ... | -0.237988 |
| 0.7404 | ... | ... | 64'0 | 0'0 | 64'0 | 5100 | 16'5 | 0'0 | 16'5 | ... | ... | -0.256968 |
| 0.719399 | ... | ... | 60'7 | 0'0 | 60'7 | 5150 | 18'4 | 0'0 | 18'4 | ... | ... | -0.276251 |
| 0.698144 | ... | ... | 57'7 | 0'0 | 57'7 | 5200 | 20'4 | 0'0 | 20'4 | ... | ... | -0.295742 |
| 0.676272 | ... | ... | 55'1 | 0'0 | 55'1 | 5250 | 22'5 | 0'0 | 22'5 | ... | ... | -0.315353 |
| 0.654876 | ... | ... | 52'3 | 0'0 | 52'3 | 5300 | 24'7 | 0'0 | 24'7 | ... | ... | -0.334998 |
| 0.633213 | ... | ... | 49'7 | 0'0 | 49'7 | 5350 | 27'1 | 0'0 | 27'1 | ... | ... | -0.354379 |
| 0.612007 | ... | ... | 47'3 | 0'0 | 47'3 | 5400 | 29'5 | 0'0 | 29'5 | ... | ... | -0.373916 |
| 0.590977 | ... | ... | 45'0 | 0'0 | 45'0 | 5450 | 32'2 | 0'0 | 32'2 | ... | ... | -0.393244 |
| 0.57016 | ... | ... | 42'7 | 0'0 | 42'7 | 5500 | 35'0 | 0'0 | 35'0 | ... | ... | -0.412289 |
| 0.549794 | ... | ... | 40'6 | 0'0 | 40'6 | 5550 | 37'6 | 0'0 | 37'6 | ... | ... | -0.431017 |
| 0.529743 | ... | ... | 38'5 | 0'0 | 38'5 | 5600 | 40'5 | 0'0 | 40'5 | ... | ... | -0.449434 |
| 0.51021 | ... | ... | 36'6 | 0'0 | 36'6 | 5650 | 43'5 | 0'0 | 43'5 | ... | ... | -0.467462 |
| 0.491019 | ... | ... | 34'7 | 0'0 | 34'7 | 5700 | 46'6 | 0'0 | 46'6 | ... | ... | -0.48503 |
| 0.472346 | ... | ... | 33'1 | 0'0 | 33'1 | 5750 | 49'7 | 0'0 | 49'7 | ... | ... | -0.502321 |
| 0.45427 | ... | ... | 31'4 | 0'0 | 31'4 | 5800 | 53'1 | 0'0 | 53'1 | ... | ... | -0.519108 |
| 0.436474 | ... | ... | 29'7 | 0'0 | 29'7 | 5850 | 56'4 | 0'0 | 56'4 | ... | ... | -0.535319 |
| 0.419322 | ... | ... | 28'3 | 0'0 | 28'3 | 5900 | 59'7 | 0'0 | 59'7 | ... | ... | -0.551281 |
| 0.402393 | ... | ... | 26'7 | 0'0 | 26'7 | 5950 | 63'3 | 0'0 | 63'3 | ... | ... | -0.566616 |
| 0.386165 | ... | ... | 25'4 | 0'0 | 25'4 | 6000 | 67'0 | 0'0 | 67'0 | ... | ... | -0.581255 |
| 0.370718 | ... | ... | 24'2 | 0'0 | 24'2 | 6050 | 70'5 | 0'0 | 70'5 | ... | ... | -0.595652 |
| 0.355488 | ... | ... | 23'0 | 0'0 | 23'0 | 6100 | 74'2 | 0'0 | 74'2 | ... | ... | -0.60986 |
| 0.341103 | ... | ... | 21'7 | 0'0 | 21'7 | 6150 | 78'0 | 0'0 | 78'0 | ... | ... | -0.623326 |
| 0.326911 | ... | ... | 20'6 | 0'0 | 20'6 | 6200 | 81'7 | 0'0 | 81'7 | ... | ... | -0.635983 |
| 0.313633 | ... | ... | 19'6 | 0'0 | 19'6 | 6250 | 85'6 | 0'0 | 85'6 | ... | ... | -0.648434 |
| 0.300534 | ... | ... | 18'6 | 0'0 | 18'6 | 6300 | 89'6 | 0'0 | 89'6 | ... | ... | -0.66002 |
| 0.28757 | ... | ... | 17'6 | 0'0 | 17'6 | 6350 | 93'6 | 0'0 | 93'6 | ... | ... | -0.671409 |
| 0.275593 | ... | ... | 16'7 | 0'0 | 16'7 | 6400 | 97'6 | 0'0 | 97'6 | ... | ... | -0.682633 |
| 0.264676 | ... | ... | 16'1 | 0'0 | 16'1 | 6450 | 101'7 | 0'0 | 101'7 | ... | ... | -0.692935 |
| 0.252974 | ... | ... | 15'2 | 0'0 | 15'2 | 6500 | 106'0 | 0'0 | 106'0 | ... | ... | -0.703072 |
| 0.24333 | ... | ... | 14'5 | 0'0 | 14'5 | 6550 | 110'2 | 0'0 | 110'2 | ... | ... | -0.712231 |
| 0.232839 | ... | ... | 13'7 | 0'0 | 13'7 | 6600 | 114'4 | 0'0 | 114'4 | ... | ... | -0.721223 |
| 0.223489 | ... | ... | 13'2 | 0'0 | 13'2 | 6650 | 118'6 | 0'0 | 118'6 | ... | ... | -0.730067 |
| 0.214264 | ... | ... | 12'5 | 0'0 | 12'5 | 6700 | 123'1 | 0'0 | 123'1 | ... | ... | -0.737884 |
| 0.20514 | ... | ... | 12'0 | 0'0 | 12'0 | 6750 | 127'4 | 0'0 | 127'4 | ... | ... | -0.745549 |
| 0.196096 | ... | ... | 11'3 | 0'0 | 11'3 | 6800 | 131'7 | 0'0 | 131'7 | ... | ... | -0.753079 |
| 0.188286 | ... | ... | 10'7 | 0'0 | 10'7 | 6850 | 136'2 | 0'0 | 136'2 | ... | ... | -0.760488 |
| 0.180574 | ... | ... | 10'3 | 0'0 | 10'3 | 6900 | 140'6 | 0'0 | 140'6 | ... | ... | -0.76682 |
| 0.172945 | ... | ... | 9'7 | 0'0 | 9'7 | 6950 | 145'2 | 0'0 | 145'2 | ... | ... | -0.773025 |
| 0.166631 | ... | ... | 9'4 | 0'0 | 9'4 | 7000 | 149'6 | 0'0 | 149'6 | ... | ... | -0.779116 |
| 0.159149 | ... | ... | 9'0 | 0'0 | 9'0 | 7050 | 154'2 | 0'0 | 154'2 | ... | ... | -0.785101 |
| 0.153003 | ... | ... | 8'5 | 0'0 | 8'5 | 7100 | 158'6 | 0'0 | 158'6 | ... | ... | -0.790992 |
| 0.146933 | ... | ... | 8'2 | 0'0 | 8'2 | 7150 | 163'3 | 0'0 | 163'3 | ... | ... | -0.79576 |
| 0.140929 | ... | ... | 7'7 | 0'0 | 7'7 | 7200 | 168'0 | 0'0 | 168'0 | ... | ... | -0.800428 |
| 0.136334 | ... | ... | 7'5 | 0'0 | 7'5 | 7250 | 172'5 | 0'0 | 172'5 | ... | ... | -0.805003 |
| 0.130453 | ... | ... | 7'2 | 0'0 | 7'2 | 7300 | 177'2 | 0'0 | 177'2 | ... | ... | -0.809492 |
| 0.126002 | ... | ... | 7'0 | 0'0 | 7'0 | 7350 | 182'0 | 0'0 | 182'0 | ... | ... | -0.812837 |
| 0.121618 | ... | ... | 6'6 | 0'0 | 6'6 | 7400 | 186'5 | 0'0 | 186'5 | ... | ... | -0.817163 |
| 0.115871 | ... | ... | 6'3 | 0'0 | 6'3 | 7450 | 191'3 | 0'0 | 191'3 | ... | ... | -0.820346 |
| 0.111587 | ... | ... | 6'1 | 0'0 | 6'1 | 7500 | 196'0 | 0'0 | 196'0 | ... | ... | -0.824531 |
| 0.107349 | ... | ... | 5'7 | 0'0 | 5'7 | 7550 | 200'6 | 0'0 | 200'6 | ... | ... | -0.827571 |
| 0.104624 | ... | ... | 5'6 | 0'0 | 5'6 | 7600 | 205'4 | 0'0 | 205'4 | ... | ... | -0.830545 |
| 0.100482 | ... | ... | 5'4 | 0'0 | 5'4 | 7650 | 210'2 | 0'0 | 210'2 | ... | ... | -0.833456 |
| 0.096372 | ... | ... | 5'2 | 0'0 | 5'2 | 7700 | 215'1 | 0'0 | 215'1 | ... | ... | -0.835222 |
| 0.093801 | ... | ... | 5'1 | 0'0 | 5'1 | 7750 | 219'7 | 0'0 | 219'7 | ... | ... | -0.838016 |
| 0.091275 | ... | ... | 5'0 | 0'0 | 5'0 | 7800 | 224'6 | 0'0 | 224'6 | ... | ... | -0.839674 |
| 0.084826 | ... | ... | 4'5 | 0'0 | 4'5 | 7900 | 234'3 | 0'0 | 234'3 | ... | ... | -0.843923 |
| 0.080044 | ... | ... | 4'3 | 0'0 | 4'3 | 8000 | 244'0 | 0'0 | 244'0 | ... | ... | -0.847989 |
| 0.07382 | ... | ... | 4'0 | 0'0 | 4'0 | 8100 | 253'6 | 0'0 | 253'6 | ... | ... | -0.850816 |
| 0.069265 | ... | ... | 3'6 | 0'0 | 3'6 | 8200 | 263'4 | 0'0 | 263'4 | ... | ... | -0.853501 |
| 0.06641 | ... | ... | 3'5 | 0'0 | 3'5 | 8300 | 273'2 | 0'0 | 273'2 | ... | ... | -0.856057 |
| 0.062048 | ... | ... | 3'3 | 0'0 | 3'3 | 8400 | 283'0 | 0'0 | 283'0 | ... | ... | -0.858494 |
| 0.028978 | ... | ... | 1'5 | 0'0 | 1'5 | 10000 | 442'0 | 0'0 | 442'0 | ... | ... | -0.865168 |
| 0.021414 | ... | ... | 1'2 | 0'0 | 1'2 | 11000 | 542'0 | 0'0 | 542'0 | ... | ... | -0.861971 |
| 0.016567 | ... | ... | 1'0 | 0'0 | 1'0 | 12000 | 642'0 | 0'0 | 642'0 | ... | ... | -0.858136 |
| 0.012295 | ... | ... | 0'6 | 0'0 | 0'6 | 13000 | 742'0 | 0'0 | 742'0 | ... | ... | -0.853953 |
| 0.010009 | ... | ... | 0'5 | 0'0 | 0'5 | 14000 | 842'0 | 0'0 | 842'0 | ... | ... | -0.849572 |
| 0.009525 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 942'0 | 0'0 | 942'0 | ... | ... | -0.845079 |
| 0.005226 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 1442'0 | 0'0 | 1442'0 | ... | ... | -0.822206 |
| 0.003313 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1942'0 | 0'0 | 1942'0 | ... | ... | -0.799734 |
| 0.00168 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2442'0 | 0'0 | 2442'0 | ... | ... | -0.777995 |
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.