Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.915303 | ... | ... | 244'0 | 0'0 | 244'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002914 |
| 0.912908 | ... | ... | 234'0 | 0'0 | 234'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003086 |
| 0.910467 | ... | ... | 224'0 | 0'0 | 224'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00327 |
| 0.907969 | ... | ... | 214'0 | 0'0 | 214'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003468 |
| 0.905402 | ... | ... | 204'0 | 0'0 | 204'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003681 |
| 0.90275 | ... | ... | 194'0 | 0'0 | 194'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003914 |
| 0.899998 | ... | ... | 184'0 | 0'0 | 184'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004166 |
| 0.897126 | ... | ... | 174'0 | 0'0 | 174'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004444 |
| 0.894108 | ... | ... | 164'0 | 0'0 | 164'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008212 |
| 0.890917 | ... | ... | 154'0 | 0'0 | 154'0 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.012 |
| 0.887515 | ... | ... | 144'0 | 0'0 | 144'0 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.012869 |
| 0.883857 | ... | ... | 134'0 | 0'0 | 134'0 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017172 |
| 0.879885 | ... | ... | 124'0 | 0'0 | 124'0 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.024894 |
| 0.874361 | ... | ... | 114'1 | 0'0 | 114'1 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.032999 |
| 0.866926 | ... | ... | 104'3 | 0'0 | 104'3 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.047186 |
| 0.862838 | ... | ... | 99'4 | 0'0 | 99'4 | 3650 | 1'6 | 0'0 | 1'6 | ... | ... | -0.054455 |
| 0.855921 | ... | ... | 94'7 | 0'0 | 94'7 | 3700 | 2'1 | 0'0 | 2'1 | ... | ... | -0.064363 |
| 0.848608 | ... | ... | 90'2 | 0'0 | 90'2 | 3750 | 2'4 | 0'0 | 2'4 | ... | ... | -0.074389 |
| 0.83961 | ... | ... | 85'6 | 0'0 | 85'6 | 3800 | 2'7 | 0'0 | 2'7 | ... | ... | -0.08465 |
| 0.830135 | ... | ... | 81'2 | 0'0 | 81'2 | 3850 | 3'4 | 0'0 | 3'4 | ... | ... | -0.09937 |
| 0.817756 | ... | ... | 77'0 | 0'0 | 77'0 | 3900 | 4'1 | 0'0 | 4'1 | ... | ... | -0.114124 |
| 0.804897 | ... | ... | 72'6 | 0'0 | 72'6 | 3950 | 5'0 | 0'0 | 5'0 | ... | ... | -0.132568 |
| 0.789353 | ... | ... | 68'6 | 0'0 | 68'6 | 4000 | 5'7 | 0'0 | 5'7 | ... | ... | -0.150912 |
| 0.772402 | ... | ... | 64'7 | 0'0 | 64'7 | 4050 | 6'7 | 0'0 | 6'7 | ... | ... | -0.170825 |
| 0.754158 | ... | ... | 61'1 | 0'0 | 61'1 | 4100 | 8'1 | 0'0 | 8'1 | ... | ... | -0.193384 |
| 0.734735 | ... | ... | 57'4 | 0'0 | 57'4 | 4150 | 9'3 | 0'0 | 9'3 | ... | ... | -0.215786 |
| 0.713559 | ... | ... | 54'1 | 0'0 | 54'1 | 4200 | 10'7 | 0'0 | 10'7 | ... | ... | -0.240237 |
| 0.692216 | ... | ... | 50'6 | 0'0 | 50'6 | 4250 | 12'4 | 0'0 | 12'4 | ... | ... | -0.265371 |
| 0.66906 | ... | ... | 47'6 | 0'0 | 47'6 | 4300 | 14'3 | 0'0 | 14'3 | ... | ... | -0.291733 |
| 0.645958 | ... | ... | 44'6 | 0'0 | 44'6 | 4350 | 16'3 | 0'0 | 16'3 | ... | ... | -0.318288 |
| 0.622152 | ... | ... | 42'0 | 0'0 | 42'0 | 4400 | 19'0 | 0'4 | 18'4 | 19'0 | 19'0 | -0.346418 |
| 0.598223 | ... | ... | 39'3 | 0'0 | 39'3 | 4450 | 20'6 | 0'0 | 20'6 | ... | ... | -0.371649 |
| 0.57427 | ... | ... | 36'7 | 0'0 | 36'7 | 4500 | 23'1 | 0'0 | 23'1 | ... | ... | -0.398284 |
| 0.550389 | ... | ... | 34'4 | 0'0 | 34'4 | 4550 | 25'6 | 0'0 | 25'6 | ... | ... | -0.424774 |
| 0.526678 | ... | ... | 32'2 | 0'0 | 32'2 | 4600 | 28'3 | 0'0 | 28'3 | ... | ... | -0.450907 |
| 0.503235 | ... | ... | 30'1 | 0'0 | 30'1 | 4650 | 31'1 | 0'0 | 31'1 | ... | ... | -0.47671 |
| 0.48016 | ... | ... | 28'1 | 0'0 | 28'1 | 4700 | 34'0 | 0'0 | 34'0 | ... | ... | -0.502084 |
| 0.457555 | ... | ... | 26'2 | 0'0 | 26'2 | 4750 | 37'0 | 0'0 | 37'0 | ... | ... | -0.526927 |
| 0.435521 | ... | ... | 24'4 | 0'0 | 24'4 | 4800 | 40'1 | 0'0 | 40'1 | ... | ... | -0.551133 |
| 0.413606 | ... | ... | 22'6 | 0'0 | 22'6 | 4850 | 43'3 | 0'0 | 43'3 | ... | ... | -0.574593 |
| 0.39295 | ... | ... | 21'2 | 0'0 | 21'2 | 4900 | 46'6 | 0'0 | 46'6 | ... | ... | -0.597192 |
| 0.372466 | ... | ... | 19'6 | 0'0 | 19'6 | 4950 | 50'1 | 0'0 | 50'1 | ... | ... | -0.619649 |
| 0.352827 | ... | ... | 18'3 | 0'0 | 18'3 | 5000 | 53'6 | 0'0 | 53'6 | ... | ... | -0.640265 |
| 0.334147 | ... | ... | 17'1 | 0'0 | 17'1 | 5050 | 57'3 | 0'0 | 57'3 | ... | ... | -0.660677 |
| 0.31654 | ... | ... | 16'0 | 0'0 | 16'0 | 5100 | 61'1 | 0'0 | 61'1 | ... | ... | -0.679916 |
| 0.299109 | ... | ... | 14'7 | 0'0 | 14'7 | 5150 | 64'7 | 0'0 | 64'7 | ... | ... | -0.699042 |
| 0.282841 | ... | ... | 13'7 | 0'0 | 13'7 | 5200 | 68'7 | 0'0 | 68'7 | ... | ... | -0.715618 |
| 0.26785 | ... | ... | 13'0 | 0'0 | 13'0 | 5250 | 72'7 | 0'0 | 72'7 | ... | ... | -0.731973 |
| 0.246938 | 11'4 | 11'4 | 12'1 | -0'5 | 11'4 | 5300 | 76'7 | 0'0 | 76'7 | ... | ... | -0.748205 |
| 0.239626 | ... | ... | 11'3 | 0'0 | 11'3 | 5350 | 81'0 | 0'0 | 81'0 | ... | ... | -0.762896 |
| 0.226379 | ... | ... | 10'5 | 0'0 | 10'5 | 5400 | 85'2 | 0'0 | 85'2 | ... | ... | -0.775908 |
| 0.213252 | ... | ... | 9'7 | 0'0 | 9'7 | 5450 | 89'4 | 0'0 | 89'4 | ... | ... | -0.788743 |
| 0.201615 | ... | ... | 9'2 | 0'0 | 9'2 | 5500 | 93'6 | 0'0 | 93'6 | ... | ... | -0.801467 |
| 0 | ... | ... | ... | ... | ... | 5550 | ... | ... | ... | ... | ... | 0 |
| 0.180202 | ... | ... | 8'1 | 0'0 | 8'1 | 5600 | 102'4 | 0'0 | 102'4 | ... | ... | -0.823141 |
| 0.162394 | ... | ... | 7'2 | 0'0 | 7'2 | 5700 | 111'4 | 0'0 | 111'4 | ... | ... | -0.840609 |
| 0.145085 | ... | ... | 6'3 | 0'0 | 6'3 | 5800 | 120'4 | 0'0 | 120'4 | ... | ... | -0.857595 |
| 0.131561 | ... | ... | 5'6 | 0'0 | 5'6 | 5900 | 129'6 | 0'0 | 129'6 | ... | ... | -0.870122 |
| 0.118456 | ... | ... | 5'1 | 0'0 | 5'1 | 6000 | 139'1 | 0'0 | 139'1 | ... | ... | -0.880091 |
| 0.107491 | ... | ... | 4'5 | 0'0 | 4'5 | 6100 | 148'4 | 0'0 | 148'4 | ... | ... | -0.889654 |
| 0.096821 | ... | ... | 4'1 | 0'0 | 4'1 | 6200 | 158'0 | 0'0 | 158'0 | ... | ... | -0.896693 |
| 0.088311 | ... | ... | 3'6 | 0'0 | 3'6 | 6300 | 167'5 | 0'0 | 167'5 | ... | ... | -0.901215 |
| 0.080031 | ... | ... | 3'3 | 0'0 | 3'3 | 6400 | 177'2 | 0'0 | 177'2 | ... | ... | -0.905465 |
| 0.073954 | ... | ... | 3'1 | 0'0 | 3'1 | 6500 | 186'7 | 0'0 | 186'7 | ... | ... | -0.90948 |
| 0.066011 | ... | ... | 2'6 | 0'0 | 2'6 | 6600 | 196'5 | 0'0 | 196'5 | ... | ... | -0.911149 |
| 0.062355 | ... | ... | 2'5 | 0'0 | 2'5 | 6700 | 206'4 | 0'0 | 206'4 | ... | ... | -0.910626 |
| 0.056763 | ... | ... | 2'3 | 0'0 | 2'3 | 6800 | 216'2 | 0'0 | 216'2 | ... | ... | -0.912087 |
| 0.051264 | ... | ... | 2'1 | 0'0 | 2'1 | 6900 | 226'1 | 0'0 | 226'1 | ... | ... | -0.911489 |
| 0.048019 | ... | ... | 2'0 | 0'0 | 2'0 | 7000 | 236'1 | 0'0 | 236'1 | ... | ... | -0.909036 |
| 0.044876 | ... | ... | 1'7 | 0'0 | 1'7 | 7100 | 246'0 | 0'0 | 246'0 | ... | ... | -0.908502 |
| 0.04182 | ... | ... | 1'6 | 0'0 | 1'6 | 7200 | 256'0 | 0'0 | 256'0 | ... | ... | -0.906241 |
| 0.03884 | ... | ... | 1'5 | 0'0 | 1'5 | 7300 | 266'0 | 0'0 | 266'0 | ... | ... | -0.904095 |
| 0.020645 | ... | ... | 0'7 | 0'0 | 0'7 | 8300 | 366'0 | 0'0 | 366'0 | ... | ... | -0.88672 |
| 0.012134 | ... | ... | 0'4 | 0'0 | 0'4 | 9000 | 436'0 | 0'0 | 436'0 | ... | ... | -0.877066 |
| 0.008675 | ... | ... | 0'3 | 0'0 | 0'3 | 10000 | 536'0 | 0'0 | 536'0 | ... | ... | -0.865051 |
| 0.005717 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 636'0 | 0'0 | 636'0 | ... | ... | -0.854291 |
| 0.005342 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 736'0 | 0'0 | 736'0 | ... | ... | -0.844335 |
| 0.002808 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 836'0 | 0'0 | 836'0 | ... | ... | -0.834945 |
| 0.00267 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 936'0 | 0'0 | 936'0 | ... | ... | -0.82598 |
| 0.002556 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1036'0 | 0'0 | 1036'0 | ... | ... | -0.817351 |
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.