Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.91102 | ... | ... | 232'6 | -3'2 | 229'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003137 |
| 0.909383 | ... | ... | 222'6 | -3'2 | 219'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003322 |
| 0.907771 | ... | ... | 212'6 | -3'2 | 209'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003521 |
| 0.906181 | ... | ... | 202'6 | -3'2 | 199'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006482 |
| 0.904612 | ... | ... | 192'6 | -3'2 | 189'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006883 |
| 0.903064 | ... | ... | 182'6 | -3'2 | 179'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00732 |
| 0.901536 | ... | ... | 172'6 | -3'2 | 169'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010661 |
| 0.900025 | ... | ... | 162'6 | -3'2 | 159'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011374 |
| 0.898532 | ... | ... | 152'6 | -3'2 | 149'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.015105 |
| 0.897056 | ... | ... | 142'6 | -3'2 | 139'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.019087 |
| 0.895595 | ... | ... | 132'6 | -3'2 | 129'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.023407 |
| 0.894149 | ... | ... | 122'6 | -3'2 | 119'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.030932 |
| 0.891123 | ... | ... | 112'7 | -3'2 | 109'5 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.038995 |
| 0.888664 | ... | ... | 108'0 | -3'2 | 104'6 | 3650 | 1'3 | -0'1 | 1'4 | ... | ... | -0.043298 |
| 0.886035 | ... | ... | 103'1 | -3'2 | 99'7 | 3700 | 1'5 | -0'1 | 1'6 | ... | ... | -0.050411 |
| 0.881466 | ... | ... | 98'3 | -3'2 | 95'1 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.06013 |
| 0.874834 | ... | ... | 93'5 | -3'1 | 90'4 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.06991 |
| 0.867812 | ... | ... | 89'0 | -3'1 | 85'7 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.079868 |
| 0.856963 | ... | ... | 84'4 | -3'0 | 81'4 | 3900 | 3'3 | 0'1 | 3'2 | ... | ... | -0.094212 |
| 0.844137 | ... | ... | 80'1 | -2'7 | 77'2 | 3950 | 4'1 | 0'3 | 3'6 | ... | ... | -0.110366 |
| 0.829476 | ... | ... | 75'7 | -2'6 | 73'1 | 4000 | 5'0 | 0'4 | 4'4 | 4'6 | 4'6 | -0.128087 |
| 0.813137 | ... | ... | 71'5 | -2'4 | 69'1 | 4050 | 5'7 | 0'5 | 5'2 | ... | ... | -0.14566 |
| 0.79528 | ... | ... | 67'5 | -2'3 | 65'2 | 4100 | 7'0 | 0'6 | 6'2 | ... | ... | -0.16607 |
| 0.776062 | ... | ... | 63'7 | -2'3 | 61'4 | 4150 | 8'1 | 0'7 | 7'2 | ... | ... | -0.186274 |
| 0.755631 | ... | ... | 60'1 | -2'2 | 57'7 | 4200 | 9'3 | 0'7 | 8'4 | ... | ... | -0.207619 |
| 0.734129 | ... | ... | 56'5 | -2'2 | 54'3 | 4250 | 10'7 | 0'7 | 10'0 | ... | ... | -0.230902 |
| 0.711686 | ... | ... | 53'3 | -2'3 | 51'0 | 4300 | 12'3 | 0'7 | 11'4 | ... | ... | -0.253979 |
| 0.688427 | ... | ... | 50'2 | -2'4 | 47'6 | 4350 | 14'1 | 0'6 | 13'3 | ... | ... | -0.278477 |
| 0.663929 | ... | ... | 47'2 | -2'4 | 44'6 | 4400 | 16'0 | 0'6 | 15'2 | ... | ... | -0.303351 |
| 0.638667 | ... | ... | 44'4 | -2'4 | 42'0 | 4450 | 18'0 | 0'5 | 17'3 | ... | ... | -0.328502 |
| 0.613684 | ... | ... | 41'6 | -2'4 | 39'2 | 4500 | 20'2 | 0'5 | 19'5 | ... | ... | -0.354132 |
| 0.588368 | ... | ... | 39'2 | -2'4 | 36'6 | 4550 | 22'4 | 0'5 | 21'7 | 22'0 | 22'0 | -0.37943 |
| 0.563219 | ... | ... | 36'6 | -2'3 | 34'3 | 4600 | 25'0 | 0'6 | 24'2 | ... | ... | -0.404788 |
| 0.538288 | ... | ... | 34'3 | -2'3 | 32'0 | 4650 | 27'5 | 0'7 | 26'6 | ... | ... | -0.429822 |
| 0.513643 | ... | ... | 31'7 | -2'0 | 29'7 | 4700 | 30'3 | 1'1 | 29'2 | 29'4 | 29'4 | -0.454444 |
| 0.489444 | ... | ... | 29'4 | -1'5 | 27'7 | 4750 | 33'2 | 1'4 | 31'6 | ... | ... | -0.478563 |
| 0.465789 | 27'4 | 27'4 | 27'3 | -1'3 | 26'0 | 4800 | 36'2 | 1'6 | 34'4 | ... | ... | -0.502085 |
| 0.442776 | ... | ... | 25'3 | -1'1 | 24'2 | 4850 | 39'3 | 2'0 | 37'3 | ... | ... | -0.524915 |
| 0.41998 | 22'3 | 22'3 | 23'5 | -1'1 | 22'4 | 4900 | 42'4 | 2'1 | 40'3 | ... | ... | -0.547478 |
| 0.398469 | ... | ... | 21'7 | -0'7 | 21'0 | 4950 | 45'7 | 2'2 | 43'5 | ... | ... | -0.568716 |
| 0.377212 | 20'6 | 20'6 | 20'3 | -0'7 | 19'4 | 5000 | 49'2 | 2'2 | 47'0 | ... | ... | -0.589653 |
| 0.356848 | ... | ... | 19'0 | -0'7 | 18'1 | 5050 | 52'6 | 2'2 | 50'4 | ... | ... | -0.609656 |
| 0.337495 | ... | ... | 17'6 | -0'7 | 16'7 | 5100 | 56'3 | 2'2 | 54'1 | ... | ... | -0.628615 |
| 0.318324 | 16'2 | 16'2 | 16'4 | -0'7 | 15'5 | 5150 | 60'1 | 2'3 | 57'6 | ... | ... | -0.646422 |
| 0.300243 | ... | ... | 15'3 | -0'7 | 14'4 | 5200 | 63'7 | 2'3 | 61'4 | ... | ... | -0.66396 |
| 0.283374 | ... | ... | 14'2 | -0'6 | 13'4 | 5250 | 67'7 | 2'5 | 65'2 | ... | ... | -0.679219 |
| 0.267833 | ... | ... | 13'1 | -0'4 | 12'5 | 5300 | 71'6 | 2'5 | 69'1 | ... | ... | -0.695243 |
| 0.252515 | ... | ... | 12'2 | -0'4 | 11'6 | 5350 | 75'7 | 2'6 | 73'1 | ... | ... | -0.708783 |
| 0.238624 | ... | ... | 11'3 | -0'3 | 11'0 | 5400 | 80'0 | 2'7 | 77'1 | ... | ... | -0.722017 |
| 0.224934 | ... | ... | 10'5 | -0'3 | 10'2 | 5450 | 84'1 | 2'7 | 81'2 | ... | ... | -0.735008 |
| 0.212777 | 10'2 | 10'2 | 10'0 | -0'3 | 9'5 | 5500 | 88'3 | 2'7 | 85'4 | ... | ... | -0.746497 |
| 0.200815 | ... | ... | 9'4 | -0'4 | 9'0 | 5550 | 92'6 | 2'6 | 90'0 | ... | ... | -0.756401 |
| 0.188998 | ... | ... | 9'0 | -0'5 | 8'3 | 5600 | 97'1 | 2'5 | 94'4 | ... | ... | -0.766038 |
| 0.178828 | ... | ... | 8'5 | -0'6 | 7'7 | 5650 | 101'4 | 2'4 | 99'0 | ... | ... | -0.775444 |
| 0.168814 | ... | ... | 8'1 | -0'6 | 7'3 | 5700 | 106'0 | 2'4 | 103'4 | ... | ... | -0.783212 |
| 0.160555 | ... | ... | 7'6 | -0'6 | 7'0 | 5750 | 110'4 | 2'4 | 108'0 | ... | ... | -0.790756 |
| 0.152467 | ... | ... | 7'3 | -0'6 | 6'5 | 5800 | 115'0 | 2'4 | 112'4 | ... | ... | -0.798101 |
| 0.144525 | ... | ... | 6'7 | -0'5 | 6'2 | 5850 | 119'5 | 2'5 | 117'0 | ... | ... | -0.803772 |
| 0.136701 | ... | ... | 6'4 | -0'5 | 5'7 | 5900 | 124'2 | 2'6 | 121'4 | ... | ... | -0.809255 |
| 0.123125 | ... | ... | 5'6 | -0'4 | 5'2 | 6000 | 133'4 | 2'6 | 130'6 | ... | ... | -0.819722 |
| 0.111775 | ... | ... | 5'1 | -0'3 | 4'6 | 6100 | 142'7 | 2'7 | 140'0 | ... | ... | -0.828084 |
| 0.102682 | ... | ... | 4'5 | -0'2 | 4'3 | 6200 | 152'4 | 3'1 | 149'3 | ... | ... | -0.832898 |
| 0.093948 | ... | ... | 4'1 | -0'1 | 4'0 | 6300 | 162'0 | 3'0 | 159'0 | ... | ... | -0.838802 |
| 0.085499 | ... | ... | 3'6 | -0'1 | 3'5 | 6400 | 171'5 | 3'1 | 168'4 | ... | ... | -0.842844 |
| 0.079258 | ... | ... | 3'4 | -0'1 | 3'3 | 6500 | 181'3 | 3'1 | 178'2 | ... | ... | -0.845126 |
| 0.07325 | ... | ... | 3'2 | -0'1 | 3'1 | 6600 | 191'1 | 3'1 | 188'0 | ... | ... | -0.847191 |
| 0.067435 | ... | ... | 3'0 | -0'1 | 2'7 | 6700 | 201'0 | 3'2 | 197'6 | ... | ... | -0.847678 |
| 0.061777 | ... | ... | 2'7 | -0'2 | 2'5 | 6800 | 210'6 | 3'1 | 207'5 | ... | ... | -0.849412 |
| 0.058319 | ... | ... | 2'6 | -0'2 | 2'4 | 6900 | 220'6 | 3'2 | 217'4 | ... | ... | -0.848354 |
| 0.054998 | ... | ... | 2'4 | -0'1 | 2'3 | 7000 | 230'5 | 3'2 | 227'3 | ... | ... | -0.848566 |
| 0.030691 | ... | ... | 1'4 | -0'1 | 1'3 | 8000 | 330'4 | 3'2 | 327'2 | ... | ... | -0.838653 |
| 0.018986 | ... | ... | 0'7 | 0'0 | 0'7 | 9000 | 430'4 | 3'2 | 427'2 | ... | ... | -0.827881 |
| 0.013131 | 0'6 | 0'6 | 0'5 | 0'0 | 0'5 | 10000 | 530'4 | 3'2 | 527'2 | ... | ... | -0.817467 |
| 0.010106 | ... | ... | 0'3 | 0'1 | 0'4 | 11000 | 630'4 | 3'2 | 627'2 | ... | ... | -0.80736 |
| 0.007461 | ... | ... | 0'2 | 0'1 | 0'3 | 12000 | 730'4 | 3'2 | 727'2 | ... | ... | -0.797522 |
| 0.005026 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 830'4 | 3'2 | 827'2 | ... | ... | -0.787921 |
| 0.004784 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 930'4 | 3'2 | 927'2 | ... | ... | -0.778533 |
| 0.002542 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1030'4 | 3'2 | 1027'2 | ... | ... | -0.769336 |
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.