Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.944912 | ... | ... | 207'4 | 10'2 | 217'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003254 |
| 0.943811 | ... | ... | 197'4 | 10'2 | 207'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003459 |
| 0.942728 | ... | ... | 187'4 | 10'2 | 197'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003681 |
| 0.941661 | ... | ... | 177'4 | 10'2 | 187'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003922 |
| 0.94061 | ... | ... | 167'4 | 10'2 | 177'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004184 |
| 0.939573 | ... | ... | 157'4 | 10'2 | 167'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004473 |
| 0.93855 | ... | ... | 147'4 | 10'2 | 157'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004791 |
| 0.937541 | ... | ... | 137'4 | 10'2 | 147'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005146 |
| 0.936543 | ... | ... | 127'4 | 10'2 | 137'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005543 |
| 0.935558 | ... | ... | 117'4 | 10'2 | 127'6 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010316 |
| 0.934584 | ... | ... | 107'4 | 10'2 | 117'6 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015216 |
| 0.93362 | ... | ... | 97'4 | 10'2 | 107'6 | 3300 | 0'3 | -0'1 | 0'4 | ... | ... | -0.016553 |
| 0.933142 | ... | ... | 92'4 | 10'2 | 102'6 | 3350 | 0'4 | -0'1 | 0'5 | ... | ... | -0.0214 |
| 0.932666 | ... | ... | 87'5 | 10'1 | 97'6 | 3400 | 0'5 | -0'1 | 0'6 | ... | ... | -0.026314 |
| 0.929511 | ... | ... | 82'6 | 10'1 | 92'7 | 3450 | 0'6 | -0'1 | 0'7 | ... | ... | -0.031374 |
| 0.926104 | ... | ... | 77'7 | 10'1 | 88'0 | 3500 | 0'7 | -0'2 | 1'1 | ... | ... | -0.036642 |
| 0.922408 | ... | ... | 73'1 | 10'0 | 83'1 | 3550 | 1'1 | -0'2 | 1'3 | ... | ... | -0.045679 |
| 0.915559 | ... | ... | 68'4 | 9'7 | 78'3 | 3600 | 1'2 | -0'3 | 1'5 | ... | ... | -0.051536 |
| 0.908244 | ... | ... | 63'7 | 9'6 | 73'5 | 3650 | 1'5 | -0'3 | 2'0 | ... | ... | -0.064365 |
| 0.897643 | ... | ... | 59'2 | 9'6 | 69'0 | 3700 | 1'7 | -0'5 | 2'4 | ... | ... | -0.074297 |
| 0.88645 | ... | ... | 54'7 | 9'4 | 64'3 | 3750 | 2'3 | -0'5 | 3'0 | ... | ... | -0.090615 |
| 0.871974 | ... | ... | 50'5 | 9'2 | 59'7 | 3800 | 2'7 | -0'6 | 3'5 | 3'0 | 2'7 | -0.107153 |
| 0.852027 | ... | ... | 46'4 | 9'1 | 55'5 | 3850 | 3'4 | -1'0 | 4'4 | 4'1 | 3'5 | -0.126663 |
| 0.831633 | ... | ... | 42'4 | 8'7 | 51'3 | 3900 | 4'2 | -1'2 | 5'4 | 5'4 | 4'2 | -0.14889 |
| 0.808485 | 44'0 | 44'0 | 38'6 | 8'4 | 47'2 | 3950 | 5'1 | -1'4 | 6'5 | ... | ... | -0.173611 |
| 0.781035 | ... | ... | 35'1 | 8'2 | 43'3 | 4000 | 6'1 | -1'7 | 8'0 | 7'3 | 6'0 | -0.200642 |
| 0.75012 | ... | ... | 31'7 | 7'7 | 39'6 | 4050 | 7'3 | -2'2 | 9'5 | ... | ... | -0.231329 |
| 0.717767 | ... | ... | 28'6 | 7'4 | 36'2 | 4100 | 8'7 | -2'5 | 11'4 | 11'2 | 8'6 | -0.264821 |
| 0.683088 | ... | ... | 25'7 | 7'1 | 33'0 | 4150 | 10'5 | -3'0 | 13'5 | 12'4 | 10'4 | -0.300301 |
| 0.646847 | 29'2 | 23'3 | 23'2 | 6'6 | 30'0 | 4200 | 12'4 | -3'3 | 15'7 | 15'3 | 12'4 | -0.336316 |
| 0.610215 | 25'2 | 20'7 | 20'7 | 6'2 | 27'1 | 4250 | 14'5 | -3'6 | 18'3 | 15'2 | 14'5 | -0.37333 |
| 0.572967 | 24'0 | 18'6 | 18'5 | 5'7 | 24'4 | 4300 | 16'7 | -4'2 | 21'1 | 20'1 | 18'7 | -0.410435 |
| 0.535767 | 21'6 | 17'0 | 16'5 | 5'3 | 22'0 | 4350 | 19'2 | -4'6 | 24'0 | 23'5 | 21'7 | -0.447648 |
| 0.498848 | 19'2 | 14'6 | 14'6 | 5'0 | 19'6 | 4400 | 22'0 | -5'0 | 27'0 | 26'4 | 21'7 | -0.484487 |
| 0.46288 | 17'5 | 14'6 | 13'0 | 4'6 | 17'6 | 4450 | 24'7 | -5'3 | 30'2 | 29'5 | 24'7 | -0.520545 |
| 0.427849 | 15'4 | 11'4 | 11'4 | 4'3 | 15'7 | 4500 | 27'7 | -5'7 | 33'6 | 28'2 | 27'7 | -0.555808 |
| 0.393794 | 13'4 | 10'7 | 10'1 | 4'0 | 14'1 | 4550 | 31'1 | -6'1 | 37'2 | 31'4 | 31'1 | -0.589362 |
| 0.361847 | 12'3 | 9'4 | 9'0 | 3'5 | 12'5 | 4600 | 34'4 | -6'4 | 41'0 | 35'1 | 34'4 | -0.621611 |
| 0.331421 | 10'7 | 10'3 | 7'7 | 3'3 | 11'2 | 4650 | 38'1 | -6'6 | 44'7 | ... | ... | -0.65122 |
| 0.302628 | 9'5 | 7'5 | 6'7 | 3'1 | 10'0 | 4700 | 41'6 | -7'1 | 48'7 | 42'5 | 41'7 | -0.68038 |
| 0.275603 | 8'6 | 8'3 | 6'1 | 2'6 | 8'7 | 4750 | 45'5 | -7'3 | 53'0 | 46'7 | 46'7 | -0.706304 |
| 0.250504 | 7'4 | 5'6 | 5'3 | 2'4 | 7'7 | 4800 | 49'4 | -7'6 | 57'2 | 50'5 | 49'1 | -0.731835 |
| 0.227508 | 5'2 | 5'2 | 4'6 | 2'2 | 7'0 | 4850 | 53'5 | -7'7 | 61'4 | ... | ... | -0.75348 |
| 0.204729 | 6'0 | 4'7 | 4'2 | 1'7 | 6'1 | 4900 | 57'6 | -8'2 | 66'0 | ... | ... | -0.774688 |
| 0.186383 | 5'3 | 5'1 | 3'6 | 1'6 | 5'4 | 4950 | 62'0 | -8'4 | 70'4 | ... | ... | -0.793524 |
| 0.168385 | 4'6 | 3'7 | 3'3 | 1'4 | 4'7 | 5000 | 66'3 | -8'5 | 75'0 | ... | ... | -0.809792 |
| 0.153032 | ... | ... | 3'0 | 1'3 | 4'3 | 5050 | 70'7 | -8'6 | 79'5 | ... | ... | -0.823327 |
| 0.140524 | ... | ... | 2'6 | 1'2 | 4'0 | 5100 | 75'3 | -8'7 | 84'2 | ... | ... | -0.836429 |
| 0.128378 | ... | ... | 2'3 | 1'2 | 3'5 | 5150 | 80'0 | -9'0 | 89'0 | ... | ... | -0.846695 |
| 0.116497 | 3'2 | 2'7 | 2'2 | 1'0 | 3'2 | 5200 | 84'5 | -9'1 | 93'6 | ... | ... | -0.856575 |
| 0.107612 | ... | ... | 2'0 | 1'0 | 3'0 | 5250 | 89'2 | -9'3 | 98'5 | ... | ... | -0.866138 |
| 0.098997 | ... | ... | 1'7 | 0'7 | 2'6 | 5300 | 94'0 | -9'3 | 103'3 | ... | ... | -0.872804 |
| 0.090595 | ... | ... | 1'5 | 0'7 | 2'4 | 5350 | 98'6 | -9'4 | 108'2 | ... | ... | -0.87918 |
| 0.082354 | ... | ... | 1'4 | 0'6 | 2'2 | 5400 | 103'4 | -9'5 | 113'1 | ... | ... | -0.885304 |
| 0.07729 | ... | ... | 1'3 | 0'6 | 2'1 | 5450 | 108'3 | -9'5 | 118'0 | ... | ... | -0.888554 |
| 0.07241 | ... | ... | 1'3 | 0'5 | 2'0 | 5500 | 113'1 | -9'6 | 122'7 | ... | ... | -0.894245 |
| 0.064574 | ... | ... | 1'2 | 0'4 | 1'6 | 5550 | 118'0 | -9'6 | 127'6 | ... | ... | -0.897111 |
| 0.059961 | ... | ... | 1'1 | 0'4 | 1'5 | 5600 | 122'7 | -9'7 | 132'6 | ... | ... | -0.899828 |
| 0.054283 | ... | ... | 1'0 | 0'4 | 1'4 | 5700 | 132'5 | -10'0 | 142'5 | ... | ... | -0.904866 |
| 0.045783 | ... | ... | 0'7 | 0'3 | 1'2 | 5800 | 142'4 | -10'0 | 152'4 | ... | ... | -0.906962 |
| 0.040831 | ... | ... | 0'6 | 0'3 | 1'1 | 5900 | 152'3 | -10'1 | 162'4 | ... | ... | -0.908799 |
| 0.036132 | 0'7 | 0'7 | 0'6 | 0'2 | 1'0 | 6000 | 162'2 | -10'2 | 172'4 | ... | ... | -0.91042 |
| 0.031632 | ... | ... | 0'5 | 0'2 | 0'7 | 6100 | 172'2 | -10'2 | 182'4 | ... | ... | -0.909637 |
| 0.027281 | ... | ... | 0'5 | 0'1 | 0'6 | 6200 | 182'2 | -10'2 | 192'4 | ... | ... | -0.908857 |
| 0.026458 | ... | ... | 0'4 | 0'2 | 0'6 | 6300 | 192'2 | -10'2 | 202'4 | ... | ... | -0.908082 |
| 0.022366 | ... | ... | 0'4 | 0'1 | 0'5 | 6400 | 202'2 | -10'2 | 212'4 | ... | ... | -0.90731 |
| 0.018309 | ... | ... | 0'3 | 0'1 | 0'4 | 6500 | 212'2 | -10'2 | 222'4 | ... | ... | -0.906542 |
| 0.017827 | ... | ... | 0'3 | 0'1 | 0'4 | 6600 | 222'2 | -10'2 | 232'4 | ... | ... | -0.905778 |
| 0.017383 | ... | ... | 0'3 | 0'1 | 0'4 | 6700 | 232'2 | -10'2 | 242'4 | ... | ... | -0.905017 |
| 0.013531 | ... | ... | 0'2 | 0'1 | 0'3 | 6800 | 242'2 | -10'2 | 252'4 | ... | ... | -0.90426 |
| 0.013218 | ... | ... | 0'2 | 0'1 | 0'3 | 6900 | 252'2 | -10'2 | 262'4 | ... | ... | -0.903507 |
| 0.012927 | ... | ... | 0'2 | 0'1 | 0'3 | 7000 | 262'2 | -10'2 | 272'4 | ... | ... | -0.902756 |
| 0.012655 | ... | ... | 0'2 | 0'1 | 0'3 | 7100 | 272'2 | -10'2 | 282'4 | ... | ... | -0.902009 |
| 0.0124 | ... | ... | 0'2 | 0'1 | 0'3 | 7200 | 282'2 | -10'2 | 292'4 | ... | ... | -0.901266 |
| 0.01216 | ... | ... | 0'2 | 0'1 | 0'3 | 7300 | 292'2 | -10'2 | 302'4 | ... | ... | -0.900525 |
| 0.007455 | ... | ... | 0'1 | 0'1 | 0'2 | 8300 | 392'2 | -10'2 | 402'4 | ... | ... | -0.893282 |
| 0.003843 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 462'2 | -10'2 | 472'4 | ... | ... | -0.888369 |
| 0.003472 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 562'2 | -10'2 | 572'4 | ... | ... | -0.881543 |
| 0.003203 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 662'2 | -10'2 | 672'4 | ... | ... | -0.874916 |
| 0.002998 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 762'2 | -10'2 | 772'4 | ... | ... | -0.868463 |
| 0.002836 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 862'2 | -10'2 | 872'4 | ... | ... | -0.862163 |
| 0.002704 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 962'2 | -10'2 | 972'4 | ... | ... | -0.856 |
| 0.002594 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1062'2 | -10'2 | 1072'4 | ... | ... | -0.84996 |
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.