Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.983605 | ... | ... | 274'2 | 0'0 | 274'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002509 |
| 0.983271 | ... | ... | 264'2 | 0'0 | 264'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002648 |
| 0.982943 | ... | ... | 254'2 | 0'0 | 254'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002795 |
| 0.98262 | ... | ... | 244'2 | 0'0 | 244'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002952 |
| 0.982302 | ... | ... | 234'2 | 0'0 | 234'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003119 |
| 0.981989 | ... | ... | 224'2 | 0'0 | 224'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003298 |
| 0.98168 | ... | ... | 214'2 | 0'0 | 214'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00349 |
| 0.981376 | ... | ... | 204'2 | 0'0 | 204'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003698 |
| 0.981075 | ... | ... | 194'2 | 0'0 | 194'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003923 |
| 0.980778 | ... | ... | 184'2 | 0'0 | 184'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004168 |
| 0.980485 | ... | ... | 174'2 | 0'0 | 174'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004437 |
| 0.980196 | ... | ... | 164'2 | 0'0 | 164'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004734 |
| 0.980052 | ... | ... | 159'2 | 0'0 | 159'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004893 |
| 0.979909 | ... | ... | 154'2 | 0'0 | 154'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005062 |
| 0.979767 | ... | ... | 149'2 | 0'0 | 149'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00524 |
| 0.979626 | ... | ... | 144'2 | 0'0 | 144'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005428 |
| 0.979485 | ... | ... | 139'2 | 0'0 | 139'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005628 |
| 0.979345 | ... | ... | 134'2 | 0'0 | 134'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005841 |
| 0.979206 | ... | ... | 129'2 | 0'0 | 129'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006067 |
| 0.979067 | ... | ... | 124'2 | 0'0 | 124'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006309 |
| 0.978929 | ... | ... | 119'2 | 0'0 | 119'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006568 |
| 0.978792 | ... | ... | 114'2 | 0'0 | 114'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006847 |
| 0.978655 | ... | ... | 109'2 | 0'0 | 109'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007148 |
| 0.978519 | ... | ... | 104'2 | 0'0 | 104'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007472 |
| 0.978384 | ... | ... | 99'2 | 0'0 | 99'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007825 |
| 0.978249 | ... | ... | 94'2 | 0'0 | 94'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00821 |
| 0.978115 | ... | ... | 89'2 | 0'0 | 89'2 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008631 |
| 0.972786 | ... | ... | 84'3 | 0'0 | 84'3 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015526 |
| 0.967292 | ... | ... | 79'4 | 0'0 | 79'4 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.022164 |
| 0.966432 | ... | ... | 74'4 | 0'0 | 74'4 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.02342 |
| 0.965476 | ... | ... | 69'4 | 0'0 | 69'4 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.024824 |
| 0.964405 | ... | ... | 64'4 | 0'0 | 64'4 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.026405 |
| 0.957202 | ... | ... | 59'5 | 0'0 | 59'5 | 4250 | 0'4 | 0'0 | 0'4 | ... | ... | -0.034645 |
| 0.95534 | ... | ... | 54'5 | 0'0 | 54'5 | 4300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.037129 |
| 0.946775 | ... | ... | 49'6 | 0'0 | 49'6 | 4350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.04667 |
| 0.931291 | ... | ... | 45'0 | 0'0 | 45'0 | 4400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.063212 |
| 0.914721 | ... | ... | 40'2 | 0'0 | 40'2 | 4450 | 1'1 | 0'0 | 1'1 | ... | ... | -0.080687 |
| 0.88143 | ... | ... | 35'7 | 0'0 | 35'7 | 4500 | 1'5 | 0'0 | 1'5 | ... | ... | -0.110038 |
| 0.852029 | ... | ... | 31'3 | 0'0 | 31'3 | 4550 | 2'2 | 0'0 | 2'2 | ... | ... | -0.144845 |
| 0.808617 | ... | ... | 27'2 | 0'0 | 27'2 | 4600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.18868 |
| 0.754866 | ... | ... | 23'4 | 0'0 | 23'4 | 4650 | 4'3 | 0'0 | 4'3 | ... | ... | -0.242599 |
| 0.696311 | ... | ... | 20'0 | 0'0 | 20'0 | 4700 | 5'6 | 0'0 | 5'6 | ... | ... | -0.299165 |
| 0.633825 | ... | ... | 16'6 | 0'0 | 16'6 | 4750 | 7'4 | 0'0 | 7'4 | ... | ... | -0.362142 |
| 0.567078 | ... | ... | 14'0 | 0'0 | 14'0 | 4800 | 9'6 | 0'0 | 9'6 | ... | ... | -0.429165 |
| 0.500419 | ... | ... | 11'4 | 0'0 | 11'4 | 4850 | 12'2 | 0'0 | 12'2 | ... | ... | -0.495878 |
| 0.435216 | ... | ... | 9'3 | 0'0 | 9'3 | 4900 | 15'1 | 0'0 | 15'1 | ... | ... | -0.56093 |
| 0.372464 | ... | ... | 7'4 | 0'0 | 7'4 | 4950 | 18'2 | 0'0 | 18'2 | ... | ... | -0.623334 |
| 0.317318 | ... | ... | 6'1 | 0'0 | 6'1 | 5000 | 21'6 | 0'0 | 21'6 | ... | ... | -0.680153 |
| 0.265962 | ... | ... | 4'7 | 0'0 | 4'7 | 5050 | 25'4 | 0'0 | 25'4 | ... | ... | -0.731412 |
| 0.221115 | ... | ... | 3'7 | 0'0 | 3'7 | 5100 | 29'4 | 0'0 | 29'4 | ... | ... | -0.775978 |
| 0.180273 | ... | ... | 3'0 | 0'0 | 3'0 | 5150 | 33'5 | 0'0 | 33'5 | ... | ... | -0.81638 |
| 0.147776 | ... | ... | 2'3 | 0'0 | 2'3 | 5200 | 38'0 | 0'0 | 38'0 | ... | ... | -0.848278 |
| 0.125134 | ... | ... | 2'0 | 0'0 | 2'0 | 5250 | 42'5 | 0'0 | 42'5 | ... | ... | -0.87023 |
| 0.103687 | ... | ... | 1'5 | 0'0 | 1'5 | 5300 | 47'2 | 0'0 | 47'2 | ... | ... | -0.890892 |
| 0.088041 | ... | ... | 1'3 | 0'0 | 1'3 | 5350 | 51'7 | 0'0 | 51'7 | ... | ... | -0.910841 |
| 0.073146 | ... | ... | 1'1 | 0'0 | 1'1 | 5400 | 56'5 | 0'0 | 56'5 | ... | ... | -0.925059 |
| 0.064221 | ... | ... | 1'0 | 0'0 | 1'0 | 5450 | 61'4 | 0'0 | 61'4 | ... | ... | -0.933188 |
| 0.055874 | ... | ... | 0'7 | 0'0 | 0'7 | 5500 | 66'3 | 0'0 | 66'3 | ... | ... | -0.940733 |
| 0.047964 | ... | ... | 0'6 | 0'0 | 0'6 | 5550 | 71'2 | 0'0 | 71'2 | ... | ... | -0.947819 |
| 0.040368 | ... | ... | 0'5 | 0'0 | 0'5 | 5600 | 76'1 | 0'0 | 76'1 | ... | ... | -0.954554 |
| 0.032963 | ... | ... | 0'4 | 0'0 | 0'4 | 5650 | 81'0 | 0'0 | 81'0 | ... | ... | -0.961032 |
| 0.031711 | ... | ... | 0'4 | 0'0 | 0'4 | 5700 | 86'0 | 0'0 | 86'0 | ... | ... | -0.961531 |
| 0.030576 | ... | ... | 0'4 | 0'0 | 0'4 | 5750 | 91'0 | 0'0 | 91'0 | ... | ... | -0.961966 |
| 0.029542 | ... | ... | 0'4 | 0'0 | 0'4 | 5800 | 96'0 | 0'0 | 96'0 | ... | ... | -0.962349 |
| 0.023045 | ... | ... | 0'3 | 0'0 | 0'3 | 5850 | 100'7 | 0'0 | 100'7 | ... | ... | -0.967814 |
| 0.022329 | ... | ... | 0'3 | 0'0 | 0'3 | 5900 | 105'7 | 0'0 | 105'7 | ... | ... | -0.967921 |
| 0.015868 | ... | ... | 0'2 | 0'0 | 0'2 | 5950 | 110'6 | 0'0 | 110'6 | ... | ... | -0.973139 |
| 0.015409 | ... | ... | 0'2 | 0'0 | 0'2 | 6000 | 115'6 | 0'0 | 115'6 | ... | ... | -0.973023 |
| 0.008421 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 125'6 | 0'0 | 125'6 | ... | ... | -0.97279 |
| 0.007993 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 135'6 | 0'0 | 135'6 | ... | ... | -0.972559 |
| 0.007618 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 145'6 | 0'0 | 145'6 | ... | ... | -0.97233 |
| 0.007287 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 155'6 | 0'0 | 155'6 | ... | ... | -0.972101 |
| 0.00699 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 165'6 | 0'0 | 165'6 | ... | ... | -0.971874 |
| 0.006725 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 175'6 | 0'0 | 175'6 | ... | ... | -0.971647 |
| 0.006485 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 185'6 | 0'0 | 185'6 | ... | ... | -0.971422 |
| 0.006267 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 195'6 | 0'0 | 195'6 | ... | ... | -0.971198 |
| 0.006068 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 205'6 | 0'0 | 205'6 | ... | ... | -0.970975 |
| 0.005886 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 215'6 | 0'0 | 215'6 | ... | ... | -0.970753 |
| 0.005719 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 225'6 | 0'0 | 225'6 | ... | ... | -0.970531 |
| 0.005564 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 235'6 | 0'0 | 235'6 | ... | ... | -0.970311 |
| 0.00542 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 245'6 | 0'0 | 245'6 | ... | ... | -0.970092 |
| 0.005287 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 255'6 | 0'0 | 255'6 | ... | ... | -0.969873 |
| 0.005163 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 265'6 | 0'0 | 265'6 | ... | ... | -0.969656 |
| 0.005047 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 275'6 | 0'0 | 275'6 | ... | ... | -0.969439 |
| 0.004938 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 285'6 | 0'0 | 285'6 | ... | ... | -0.969223 |
| 0.004836 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 295'6 | 0'0 | 295'6 | ... | ... | -0.969009 |
| 0.00474 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 305'6 | 0'0 | 305'6 | ... | ... | -0.968795 |
| 0.004649 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 315'6 | 0'0 | 315'6 | ... | ... | -0.968582 |
| 0.004564 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 325'6 | 0'0 | 325'6 | ... | ... | -0.96837 |
| 0.004483 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 335'6 | 0'0 | 335'6 | ... | ... | -0.968158 |
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.