Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.929554 | ... | ... | 206'4 | 0'0 | 206'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003487 |
| 0.927988 | ... | ... | 196'4 | 0'0 | 196'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003712 |
| 0.926416 | ... | ... | 186'4 | 0'0 | 186'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003956 |
| 0.924833 | ... | ... | 176'4 | 0'0 | 176'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004223 |
| 0.923231 | ... | ... | 166'4 | 0'0 | 166'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004516 |
| 0.921603 | ... | ... | 156'4 | 0'0 | 156'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008362 |
| 0.919939 | ... | ... | 146'4 | 0'0 | 146'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008975 |
| 0.918228 | ... | ... | 136'4 | 0'0 | 136'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013172 |
| 0.916454 | ... | ... | 126'4 | 0'0 | 126'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014216 |
| 0.914598 | ... | ... | 116'4 | 0'0 | 116'4 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.022461 |
| 0.912632 | ... | ... | 106'4 | 0'0 | 106'4 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.02782 |
| 0.90647 | ... | ... | 96'6 | 0'0 | 96'6 | 3400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.040255 |
| 0.903036 | ... | ... | 91'7 | 0'0 | 91'7 | 3450 | 1'2 | 0'0 | 1'2 | ... | ... | -0.045224 |
| 0.899326 | ... | ... | 87'0 | 0'0 | 87'0 | 3500 | 1'4 | 0'0 | 1'4 | ... | ... | -0.053455 |
| 0.891046 | ... | ... | 82'3 | 0'0 | 82'3 | 3550 | 1'6 | 0'0 | 1'6 | ... | ... | -0.061939 |
| 0.884386 | ... | ... | 77'5 | 0'0 | 77'5 | 3600 | 2'1 | 0'0 | 2'1 | ... | ... | -0.073478 |
| 0.873049 | ... | ... | 73'1 | 0'0 | 73'1 | 3650 | 2'4 | 0'0 | 2'4 | ... | ... | -0.085286 |
| 0.861177 | ... | ... | 68'5 | 0'0 | 68'5 | 3700 | 3'0 | 0'0 | 3'0 | ... | ... | -0.09993 |
| 0.846757 | ... | ... | 64'2 | 0'0 | 64'2 | 3750 | 3'5 | 0'0 | 3'5 | ... | ... | -0.117157 |
| 0.829902 | ... | ... | 60'0 | 0'0 | 60'0 | 3800 | 4'3 | 0'0 | 4'3 | ... | ... | -0.136712 |
| 0.810757 | ... | ... | 55'7 | 0'0 | 55'7 | 3850 | 5'1 | 0'0 | 5'1 | ... | ... | -0.156543 |
| 0.789472 | ... | ... | 51'7 | 0'0 | 51'7 | 3900 | 6'1 | 0'0 | 6'1 | ... | ... | -0.180288 |
| 0.764873 | ... | ... | 48'1 | 0'0 | 48'1 | 3950 | 7'2 | 0'0 | 7'2 | ... | ... | -0.205753 |
| 0.738747 | ... | ... | 44'4 | 0'0 | 44'4 | 4000 | 8'5 | 0'0 | 8'5 | ... | ... | -0.234026 |
| 0.711219 | ... | ... | 41'0 | 0'0 | 41'0 | 4050 | 10'0 | 0'0 | 10'0 | ... | ... | -0.262318 |
| 0.681612 | ... | ... | 37'6 | 0'0 | 37'6 | 4100 | 11'5 | -0'1 | 11'6 | 11'5 | 11'5 | -0.292804 |
| 0.651155 | ... | ... | 34'5 | 0'0 | 34'5 | 4150 | 13'4 | 0'0 | 13'4 | ... | ... | -0.324815 |
| 0.619506 | ... | ... | 31'6 | 0'0 | 31'6 | 4200 | 15'5 | 0'0 | 15'5 | ... | ... | -0.3577 |
| 0.587274 | ... | ... | 29'1 | 0'0 | 29'1 | 4250 | 17'6 | 0'0 | 17'6 | ... | ... | -0.39033 |
| 0.55511 | ... | ... | 26'5 | 0'0 | 26'5 | 4300 | 20'2 | 0'0 | 20'2 | ... | ... | -0.42343 |
| 0.52307 | ... | ... | 24'2 | 0'0 | 24'2 | 4350 | 22'6 | 0'0 | 22'6 | ... | ... | -0.456186 |
| 0.491499 | ... | ... | 22'1 | 0'0 | 22'1 | 4400 | 25'4 | 0'0 | 25'4 | ... | ... | -0.488508 |
| 0.460084 | 20'0 | 20'0 | 20'1 | -0'1 | 20'0 | 4450 | 28'3 | 0'0 | 28'3 | ... | ... | -0.520265 |
| 0.429023 | 18'0 | 18'0 | 18'2 | -0'2 | 18'0 | 4500 | 31'4 | 0'0 | 31'4 | ... | ... | -0.550768 |
| 0.400689 | ... | ... | 16'4 | 0'0 | 16'4 | 4550 | 34'5 | 0'0 | 34'5 | ... | ... | -0.580989 |
| 0.372931 | 15'0 | 15'0 | 14'7 | 0'1 | 15'0 | 4600 | 38'0 | 0'0 | 38'0 | ... | ... | -0.609445 |
| 0.345422 | ... | ... | 13'4 | 0'0 | 13'4 | 4650 | 41'4 | 0'0 | 41'4 | ... | ... | -0.636638 |
| 0.321395 | 12'3 | 12'3 | 12'2 | 0'1 | 12'3 | 4700 | 45'1 | 0'0 | 45'1 | ... | ... | -0.662441 |
| 0.295266 | ... | ... | 11'0 | 0'0 | 11'0 | 4750 | 48'7 | 0'0 | 48'7 | ... | ... | -0.686716 |
| 0.273185 | ... | ... | 10'0 | 0'0 | 10'0 | 4800 | 52'6 | 0'0 | 52'6 | ... | ... | -0.709314 |
| 0.251392 | ... | ... | 9'0 | 0'0 | 9'0 | 4850 | 56'6 | 0'0 | 56'6 | ... | ... | -0.730079 |
| 0.233044 | ... | ... | 8'2 | 0'0 | 8'2 | 4900 | 60'7 | 0'0 | 60'7 | ... | ... | -0.748855 |
| 0.215077 | ... | ... | 7'4 | 0'0 | 7'4 | 4950 | 65'0 | 0'0 | 65'0 | ... | ... | -0.767294 |
| 0.199209 | ... | ... | 6'7 | 0'0 | 6'7 | 5000 | 69'2 | 0'0 | 69'2 | ... | ... | -0.783634 |
| 0.183646 | ... | ... | 6'2 | 0'0 | 6'2 | 5050 | 73'5 | 0'0 | 73'5 | ... | ... | -0.797715 |
| 0.170314 | ... | ... | 5'6 | 0'0 | 5'6 | 5100 | 78'0 | 0'0 | 78'0 | ... | ... | -0.811462 |
| 0.157255 | ... | ... | 5'2 | 0'0 | 5'2 | 5150 | 82'4 | 0'0 | 82'4 | ... | ... | -0.822826 |
| 0.144381 | ... | ... | 4'6 | 0'0 | 4'6 | 5200 | 87'1 | 0'0 | 87'1 | ... | ... | -0.831702 |
| 0.133895 | ... | ... | 4'3 | 0'0 | 4'3 | 5250 | 91'5 | 0'0 | 91'5 | ... | ... | -0.842447 |
| 0.125931 | ... | ... | 4'1 | 0'0 | 4'1 | 5300 | 96'2 | 0'0 | 96'2 | ... | ... | -0.850719 |
| 0.115863 | ... | ... | 3'6 | 0'0 | 3'6 | 5350 | 100'7 | 0'0 | 100'7 | ... | ... | -0.858742 |
| 0.108333 | ... | ... | 3'4 | 0'0 | 3'4 | 5400 | 105'5 | 0'0 | 105'5 | ... | ... | -0.864219 |
| 0.100982 | ... | ... | 3'2 | 0'0 | 3'2 | 5450 | 110'3 | 0'0 | 110'3 | ... | ... | -0.869467 |
| 0.093776 | ... | ... | 3'0 | 0'0 | 3'0 | 5500 | 115'1 | 0'0 | 115'1 | ... | ... | -0.874512 |
| 0.089242 | ... | ... | 2'7 | 0'0 | 2'7 | 5550 | 119'7 | 0'0 | 119'7 | ... | ... | -0.879376 |
| 0.082295 | ... | ... | 2'5 | 0'0 | 2'5 | 5600 | 124'5 | 0'0 | 124'5 | ... | ... | -0.884077 |
| 0.078046 | ... | ... | 2'4 | 0'0 | 2'4 | 5650 | 129'4 | 0'0 | 129'4 | ... | ... | -0.886284 |
| 0.07392 | ... | ... | 2'3 | 0'0 | 2'3 | 5700 | 134'3 | 0'0 | 134'3 | ... | ... | -0.888375 |
| 0.065979 | ... | ... | 2'1 | 0'0 | 2'1 | 5800 | 144'1 | 0'0 | 144'1 | ... | ... | -0.892245 |
| 0.058373 | ... | ... | 1'7 | 0'0 | 1'7 | 5900 | 153'7 | 0'0 | 153'7 | ... | ... | -0.895756 |
| 0.051014 | ... | ... | 1'5 | 0'0 | 1'5 | 6000 | 163'6 | 0'0 | 163'6 | ... | ... | -0.896815 |
| 0.046658 | ... | ... | 1'4 | 0'0 | 1'4 | 6100 | 173'5 | 0'0 | 173'5 | ... | ... | -0.897721 |
| 0.042506 | ... | ... | 1'3 | 0'0 | 1'3 | 6200 | 183'4 | 0'0 | 183'4 | ... | ... | -0.898498 |
| 0.038522 | ... | ... | 1'2 | 0'0 | 1'2 | 6300 | 193'4 | 0'0 | 193'4 | ... | ... | -0.897241 |
| 0.037486 | ... | ... | 1'2 | 0'0 | 1'2 | 6400 | 203'4 | 0'0 | 203'4 | ... | ... | -0.896022 |
| 0.033784 | ... | ... | 1'1 | 0'0 | 1'1 | 6500 | 213'4 | 0'0 | 213'4 | ... | ... | -0.894835 |
| 0.030175 | ... | ... | 1'0 | 0'0 | 1'0 | 6600 | 223'4 | 0'0 | 223'4 | ... | ... | -0.893676 |
| 0.029469 | ... | ... | 1'0 | 0'0 | 1'0 | 6700 | 233'4 | 0'0 | 233'4 | ... | ... | -0.892543 |
| 0.026036 | ... | ... | 0'7 | 0'0 | 0'7 | 6800 | 243'4 | 0'0 | 243'4 | ... | ... | -0.891432 |
| 0.025476 | ... | ... | 0'7 | 0'0 | 0'7 | 6900 | 253'4 | 0'0 | 253'4 | ... | ... | -0.890341 |
| 0.022166 | ... | ... | 0'6 | 0'0 | 0'6 | 7000 | 263'4 | 0'0 | 263'4 | ... | ... | -0.889269 |
| 0.021725 | ... | ... | 0'6 | 0'0 | 0'6 | 7100 | 273'4 | 0'0 | 273'4 | ... | ... | -0.888213 |
| 0.021312 | ... | ... | 0'6 | 0'0 | 0'6 | 7200 | 283'4 | 0'0 | 283'4 | ... | ... | -0.887172 |
| 0.018152 | ... | ... | 0'5 | 0'0 | 0'5 | 7300 | 293'4 | 0'0 | 293'4 | ... | ... | -0.886146 |
| 0.017829 | ... | ... | 0'5 | 0'0 | 0'5 | 7400 | 303'4 | 0'0 | 303'4 | ... | ... | -0.885132 |
| 0.017525 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 313'4 | 0'0 | 313'4 | ... | ... | -0.884129 |
| 0.010086 | ... | ... | 0'3 | 0'0 | 0'3 | 8500 | 413'4 | 0'0 | 413'4 | ... | ... | -0.874614 |
| 0.006485 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 513'4 | 0'0 | 513'4 | ... | ... | -0.865742 |
| 0.006195 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 563'4 | 0'0 | 563'4 | ... | ... | -0.861475 |
| 0.003325 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 613'4 | 0'0 | 613'4 | ... | ... | -0.8573 |
| 0.003202 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 663'4 | 0'0 | 663'4 | ... | ... | -0.853206 |
| 0.003093 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 713'4 | 0'0 | 713'4 | ... | ... | -0.849183 |
| 0.002998 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 763'4 | 0'0 | 763'4 | ... | ... | -0.845225 |
| 0.002836 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 863'4 | 0'0 | 863'4 | ... | ... | -0.837481 |
| 0.002705 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 963'4 | 0'0 | 963'4 | ... | ... | -0.829938 |
| 0.002595 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1063'4 | 0'0 | 1063'4 | ... | ... | -0.82257 |
| 0.002236 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1563'4 | 0'0 | 1563'4 | ... | ... | -0.787773 |
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.