Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.967078 | ... | ... | 230'0 | 0'0 | 230'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003078 |
| 0.966304 | ... | ... | 220'0 | 0'0 | 220'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003265 |
| 0.965525 | ... | ... | 210'0 | 0'0 | 210'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003467 |
| 0.964739 | ... | ... | 200'0 | 0'0 | 200'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003684 |
| 0.963943 | ... | ... | 190'0 | 0'0 | 190'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003921 |
| 0.963134 | ... | ... | 180'0 | 0'0 | 180'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004178 |
| 0.962306 | ... | ... | 170'0 | 0'0 | 170'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004461 |
| 0.961456 | ... | ... | 160'0 | 0'0 | 160'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004773 |
| 0.960576 | ... | ... | 150'0 | 0'0 | 150'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005119 |
| 0.959659 | ... | ... | 140'0 | 0'0 | 140'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005507 |
| 0.958695 | ... | ... | 130'0 | 0'0 | 130'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005945 |
| 0.95767 | ... | ... | 120'0 | 0'0 | 120'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006445 |
| 0.957129 | ... | ... | 115'0 | 0'0 | 115'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006722 |
| 0.956566 | ... | ... | 110'0 | 0'0 | 110'0 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012053 |
| 0.955978 | ... | ... | 105'0 | 0'0 | 105'0 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012595 |
| 0.95536 | ... | ... | 100'0 | 0'0 | 100'0 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013182 |
| 0.954708 | ... | ... | 95'0 | 0'0 | 95'0 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013821 |
| 0.950623 | ... | ... | 90'1 | 0'0 | 90'1 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.019683 |
| 0.949677 | ... | ... | 85'1 | 0'0 | 85'1 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.020702 |
| 0.948653 | ... | ... | 80'1 | 0'0 | 80'1 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.021825 |
| 0.947537 | ... | ... | 75'1 | 0'0 | 75'1 | 3750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.028429 |
| 0.942182 | ... | ... | 70'2 | 0'0 | 70'2 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.030113 |
| 0.940525 | ... | ... | 65'2 | 0'0 | 65'2 | 3850 | 0'5 | 0'0 | 0'5 | ... | ... | -0.037454 |
| 0.934173 | ... | ... | 60'3 | 0'0 | 60'3 | 3900 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.039923 |
| 0.927132 | ... | ... | 55'4 | 0'0 | 55'4 | 3950 | 0'7 | 0'0 | 0'7 | ... | ... | -0.053681 |
| 0.914792 | ... | ... | 50'6 | 0'0 | 50'6 | 4000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.062922 |
| 0.901352 | ... | ... | 46'0 | 0'0 | 46'0 | 4050 | 1'2 | 0'0 | 1'2 | ... | ... | -0.078214 |
| 0.882312 | ... | ... | 41'3 | 0'0 | 41'3 | 4100 | 1'5 | 0'0 | 1'5 | ... | ... | -0.099369 |
| 0.857715 | ... | ... | 36'7 | 0'0 | 36'7 | 4150 | 2'1 | 0'0 | 2'1 | ... | ... | -0.126078 |
| 0.82427 | ... | ... | 32'5 | 0'0 | 32'5 | 4200 | 2'7 | 0'0 | 2'7 | ... | ... | -0.161698 |
| 0.783334 | ... | ... | 28'5 | 0'0 | 28'5 | 4250 | 3'6 | 0'0 | 3'6 | ... | ... | -0.201662 |
| 0.736249 | ... | ... | 24'7 | 0'0 | 24'7 | 4300 | 5'0 | 0'0 | 5'0 | ... | ... | -0.250983 |
| 0.682582 | ... | ... | 21'4 | 0'0 | 21'4 | 4350 | 6'6 | 0'1 | 6'5 | 6'6 | 6'6 | -0.308201 |
| 0.626058 | 18'3 | 18'3 | 18'4 | -0'1 | 18'3 | 4400 | 8'6 | 0'2 | 8'4 | 8'7 | 8'6 | -0.366567 |
| 0.566681 | ... | ... | 15'6 | 0'0 | 15'6 | 4450 | 11'1 | 0'3 | 10'6 | 11'1 | 11'1 | -0.425828 |
| 0.50789 | 13'2 | 12'7 | 13'3 | -0'2 | 13'1 | 4500 | 13'6 | 0'3 | 13'3 | 13'6 | 13'6 | -0.483848 |
| 0.451314 | ... | ... | 11'2 | 0'0 | 11'2 | 4550 | 16'2 | 0'0 | 16'2 | ... | ... | -0.542094 |
| 0.395476 | 9'3 | 9'1 | 9'3 | -0'1 | 9'2 | 4600 | 19'3 | 0'0 | 19'3 | ... | ... | -0.597205 |
| 0.346808 | ... | ... | 7'7 | 0'0 | 7'7 | 4650 | 22'6 | 0'0 | 22'6 | ... | ... | -0.648881 |
| 0.299766 | ... | ... | 6'4 | 0'0 | 6'4 | 4700 | 26'3 | 0'0 | 26'3 | ... | ... | -0.696198 |
| 0.257776 | ... | ... | 5'3 | 0'0 | 5'3 | 4750 | 30'1 | 0'0 | 30'1 | ... | ... | -0.740747 |
| 0.216052 | 4'2 | 4'2 | 4'3 | -0'1 | 4'2 | 4800 | 34'2 | 0'0 | 34'2 | ... | ... | -0.776553 |
| 0.186858 | ... | ... | 3'5 | 0'0 | 3'5 | 4850 | 38'3 | 0'0 | 38'3 | ... | ... | -0.811475 |
| 0.158861 | ... | ... | 3'0 | 0'0 | 3'0 | 4900 | 42'6 | 0'0 | 42'6 | ... | ... | -0.838917 |
| 0.135269 | ... | ... | 2'4 | 0'0 | 2'4 | 4950 | 47'2 | 0'0 | 47'2 | ... | ... | -0.861697 |
| 0.116369 | ... | ... | 2'1 | 0'0 | 2'1 | 5000 | 51'7 | 0'0 | 51'7 | ... | ... | -0.879547 |
| 0.098098 | ... | ... | 1'6 | 0'0 | 1'6 | 5050 | 56'4 | 0'0 | 56'4 | ... | ... | -0.896667 |
| 0.084713 | ... | ... | 1'4 | 0'0 | 1'4 | 5100 | 61'2 | 0'0 | 61'2 | ... | ... | -0.908713 |
| 0.076469 | ... | ... | 1'3 | 0'0 | 1'3 | 5150 | 66'0 | 0'0 | 66'0 | ... | ... | -0.920199 |
| 0.068766 | ... | ... | 1'2 | 0'0 | 1'2 | 5200 | 70'7 | 0'0 | 70'7 | ... | ... | -0.926457 |
| 0.061498 | ... | ... | 1'1 | 0'0 | 1'1 | 5250 | 75'6 | 0'0 | 75'6 | ... | ... | -0.932279 |
| 0.054579 | ... | ... | 1'0 | 0'0 | 1'0 | 5300 | 80'5 | 0'0 | 80'5 | ... | ... | -0.937741 |
| 0.04793 | ... | ... | 0'7 | 0'0 | 0'7 | 5350 | 85'4 | 0'0 | 85'4 | ... | ... | -0.942902 |
| 0.04148 | ... | ... | 0'6 | 0'0 | 0'6 | 5400 | 90'3 | 0'0 | 90'3 | ... | ... | -0.947814 |
| 0.04013 | ... | ... | 0'6 | 0'0 | 0'6 | 5450 | 95'3 | 0'0 | 95'3 | ... | ... | -0.947813 |
| 0.038892 | ... | ... | 0'6 | 0'0 | 0'6 | 5500 | 100'2 | 0'0 | 100'2 | ... | ... | -0.952299 |
| 0.033042 | ... | ... | 0'5 | 0'0 | 0'5 | 5550 | 105'2 | 0'0 | 105'2 | ... | ... | -0.952075 |
| 0.032107 | ... | ... | 0'5 | 0'0 | 0'5 | 5600 | 110'2 | 0'0 | 110'2 | ... | ... | -0.951852 |
| 0.02576 | ... | ... | 0'4 | 0'0 | 0'4 | 5700 | 120'1 | 0'0 | 120'1 | ... | ... | -0.955458 |
| 0.02451 | ... | ... | 0'4 | 0'0 | 0'4 | 5800 | 130'1 | 0'0 | 130'1 | ... | ... | -0.95474 |
| 0.023414 | ... | ... | 0'4 | 0'0 | 0'4 | 5900 | 140'1 | 0'0 | 140'1 | ... | ... | -0.954066 |
| 0.022444 | ... | ... | 0'4 | 0'0 | 0'4 | 6000 | 150'0 | 0'0 | 150'0 | ... | ... | -0.956898 |
| 0.017288 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 160'0 | 0'0 | 160'0 | ... | ... | -0.956091 |
| 0.016653 | ... | ... | 0'3 | 0'0 | 0'3 | 6200 | 170'0 | 0'0 | 170'0 | ... | ... | -0.955331 |
| 0.011684 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 180'0 | 0'0 | 180'0 | ... | ... | -0.954611 |
| 0.011297 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 190'0 | 0'0 | 190'0 | ... | ... | -0.953924 |
| 0.010945 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 200'0 | 0'0 | 200'0 | ... | ... | -0.953265 |
| 0.010622 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 210'0 | 0'0 | 210'0 | ... | ... | -0.952632 |
| 0.005886 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 220'0 | 0'0 | 220'0 | ... | ... | -0.952019 |
| 0.005724 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 230'0 | 0'0 | 230'0 | ... | ... | -0.951426 |
| 0.005576 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 240'0 | 0'0 | 240'0 | ... | ... | -0.950849 |
| 0.005437 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 250'0 | 0'0 | 250'0 | ... | ... | -0.950287 |
| 0.005308 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 260'0 | 0'0 | 260'0 | ... | ... | -0.949737 |
| 0.005188 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 270'0 | 0'0 | 270'0 | ... | ... | -0.9492 |
| 0.005076 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 280'0 | 0'0 | 280'0 | ... | ... | -0.948674 |
| 0.004249 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 380'0 | 0'0 | 380'0 | ... | ... | -0.943833 |
| 0.003871 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 450'0 | 0'0 | 450'0 | ... | ... | -0.940747 |
| 0.003483 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 550'0 | 0'0 | 550'0 | ... | ... | -0.936602 |
| 0.003205 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 650'0 | 0'0 | 650'0 | ... | ... | -0.932675 |
| 0.002993 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 750'0 | 0'0 | 750'0 | ... | ... | -0.928908 |
| 0.002826 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 850'0 | 0'0 | 850'0 | ... | ... | -0.925268 |
| 0.002691 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 950'0 | 0'0 | 950'0 | ... | ... | -0.921732 |
| 0.002579 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1050'0 | 0'0 | 1050'0 | ... | ... | -0.918285 |
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.