Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.917239 | ... | ... | 242'6 | 0'4 | 243'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002917 |
| 0.915665 | ... | ... | 232'6 | 0'4 | 233'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003085 |
| 0.914116 | ... | ... | 222'6 | 0'4 | 223'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003265 |
| 0.912589 | ... | ... | 212'6 | 0'4 | 213'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003459 |
| 0.911085 | ... | ... | 202'6 | 0'4 | 203'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003667 |
| 0.909601 | ... | ... | 192'6 | 0'4 | 193'2 | 2800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.003894 |
| 0.908136 | ... | ... | 182'6 | 0'4 | 183'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007175 |
| 0.906689 | ... | ... | 172'6 | 0'4 | 173'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007637 |
| 0.90526 | ... | ... | 162'6 | 0'4 | 163'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01113 |
| 0.903847 | ... | ... | 152'6 | 0'4 | 153'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014769 |
| 0.902449 | ... | ... | 142'6 | 0'4 | 143'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018644 |
| 0.901067 | ... | ... | 132'6 | 0'4 | 133'2 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.025508 |
| 0.899699 | ... | ... | 122'6 | 0'4 | 123'2 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.032727 |
| 0.895185 | ... | ... | 113'0 | 0'4 | 113'4 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.042935 |
| 0.888435 | ... | ... | 103'4 | 0'3 | 103'7 | 3700 | 2'1 | 0'0 | 2'1 | ... | ... | -0.058302 |
| 0.882248 | ... | ... | 98'6 | 0'4 | 99'2 | 3750 | 2'4 | 0'0 | 2'4 | ... | ... | -0.06722 |
| 0.874138 | ... | ... | 94'2 | 0'4 | 94'6 | 3800 | 3'0 | 0'0 | 3'0 | ... | ... | -0.078261 |
| 0.865699 | ... | ... | 89'6 | 0'4 | 90'2 | 3850 | 3'4 | -0'1 | 3'5 | ... | ... | -0.089352 |
| 0.855364 | ... | ... | 85'4 | 0'3 | 85'7 | 3900 | 4'1 | -0'1 | 4'2 | ... | ... | -0.102355 |
| 0.843222 | ... | ... | 81'2 | 0'3 | 81'5 | 3950 | 4'7 | -0'1 | 5'0 | ... | ... | -0.117063 |
| 0.829395 | ... | ... | 77'1 | 0'3 | 77'4 | 4000 | 5'6 | -0'1 | 5'7 | ... | ... | -0.133271 |
| 0.812776 | ... | ... | 73'1 | 0'4 | 73'5 | 4050 | 6'6 | -0'1 | 6'7 | ... | ... | -0.150792 |
| 0.796099 | ... | ... | 69'3 | 0'3 | 69'6 | 4100 | 7'7 | 0'0 | 7'7 | ... | ... | -0.169453 |
| 0.777138 | ... | ... | 65'5 | 0'4 | 66'1 | 4150 | 9'1 | 0'0 | 9'1 | ... | ... | -0.189098 |
| 0.758195 | ... | ... | 62'1 | 0'3 | 62'4 | 4200 | 10'4 | -0'1 | 10'5 | ... | ... | -0.209587 |
| 0.737455 | ... | ... | 58'6 | 0'3 | 59'1 | 4250 | 12'0 | -0'1 | 12'1 | ... | ... | -0.23079 |
| 0.716071 | ... | ... | 55'4 | 0'3 | 55'7 | 4300 | 13'5 | -0'1 | 13'6 | ... | ... | -0.252585 |
| 0.694156 | ... | ... | 52'4 | 0'2 | 52'6 | 4350 | 15'3 | -0'2 | 15'5 | ... | ... | -0.274861 |
| 0.671332 | ... | ... | 49'4 | 0'3 | 49'7 | 4400 | 17'3 | -0'1 | 17'4 | ... | ... | -0.29801 |
| 0.648781 | ... | ... | 46'5 | 0'3 | 47'0 | 4450 | 19'3 | -0'2 | 19'5 | ... | ... | -0.320828 |
| 0.626012 | ... | ... | 44'0 | 0'2 | 44'2 | 4500 | 21'5 | -0'1 | 21'6 | ... | ... | -0.344115 |
| 0.60293 | ... | ... | 41'4 | 0'2 | 41'6 | 4550 | 23'7 | -0'2 | 24'1 | ... | ... | -0.36709 |
| 0.580112 | ... | ... | 39'0 | 0'2 | 39'2 | 4600 | 26'3 | -0'2 | 26'5 | ... | ... | -0.390153 |
| 0.557356 | ... | ... | 36'6 | 0'2 | 37'0 | 4650 | 28'7 | -0'2 | 29'1 | ... | ... | -0.412914 |
| 0.534864 | ... | ... | 34'4 | 0'2 | 34'6 | 4700 | 31'5 | -0'2 | 31'7 | ... | ... | -0.435398 |
| 0.512796 | ... | ... | 32'3 | 0'3 | 32'6 | 4750 | 34'3 | -0'2 | 34'5 | ... | ... | -0.457577 |
| 0.491007 | ... | ... | 30'4 | 0'2 | 30'6 | 4800 | 37'2 | -0'2 | 37'4 | ... | ... | -0.479368 |
| 0.46967 | ... | ... | 28'5 | 0'2 | 28'7 | 4850 | 40'3 | -0'1 | 40'4 | ... | ... | -0.500355 |
| 0.448882 | ... | ... | 26'7 | 0'2 | 27'1 | 4900 | 43'3 | -0'2 | 43'5 | ... | ... | -0.521405 |
| 0.428267 | ... | ... | 25'1 | 0'2 | 25'3 | 4950 | 46'5 | -0'2 | 46'7 | ... | ... | -0.54146 |
| 0.408795 | ... | ... | 23'5 | 0'2 | 23'7 | 5000 | 50'0 | -0'1 | 50'1 | ... | ... | -0.560749 |
| 0.389551 | ... | ... | 22'1 | 0'2 | 22'3 | 5050 | 53'3 | -0'2 | 53'5 | ... | ... | -0.579783 |
| 0.371108 | ... | ... | 20'6 | 0'2 | 21'0 | 5100 | 56'7 | -0'2 | 57'1 | ... | ... | -0.597996 |
| 0.352822 | ... | ... | 19'3 | 0'2 | 19'5 | 5150 | 60'4 | -0'1 | 60'5 | ... | ... | -0.615288 |
| 0.336224 | ... | ... | 18'1 | 0'3 | 18'4 | 5200 | 64'1 | -0'2 | 64'3 | ... | ... | -0.63236 |
| 0.319859 | ... | ... | 17'0 | 0'3 | 17'3 | 5250 | 67'7 | -0'2 | 68'1 | ... | ... | -0.648438 |
| 0.303649 | ... | ... | 16'0 | 0'2 | 16'2 | 5300 | 71'6 | -0'2 | 72'0 | ... | ... | -0.663425 |
| 0.288508 | ... | ... | 15'0 | 0'2 | 15'2 | 5350 | 75'5 | -0'2 | 75'7 | ... | ... | -0.678189 |
| 0.274539 | ... | ... | 14'1 | 0'2 | 14'3 | 5400 | 79'5 | -0'2 | 79'7 | ... | ... | -0.691783 |
| 0.260749 | ... | ... | 13'2 | 0'2 | 13'4 | 5450 | 83'5 | -0'2 | 83'7 | ... | ... | -0.705172 |
| 0.247084 | ... | ... | 12'4 | 0'1 | 12'5 | 5500 | 87'6 | -0'2 | 88'0 | ... | ... | -0.717307 |
| 0.234684 | ... | ... | 11'6 | 0'1 | 11'7 | 5550 | 91'7 | -0'3 | 92'2 | ... | ... | -0.729244 |
| 0.223649 | ... | ... | 11'0 | 0'2 | 11'2 | 5600 | 96'1 | -0'3 | 96'4 | ... | ... | -0.739843 |
| 0.212788 | ... | ... | ... | ... | 10'5 | 5650 | 100'3 | ... | ... | ... | ... | -0.750247 |
| 0.202065 | ... | ... | 9'7 | 0'1 | 10'0 | 5700 | 104'6 | -0'3 | 105'1 | ... | ... | -0.759238 |
| 0.182297 | ... | ... | 8'6 | 0'1 | 8'7 | 5800 | 113'4 | -0'3 | 113'7 | ... | ... | -0.776654 |
| 0.165814 | ... | ... | 7'7 | 0'1 | 8'0 | 5900 | 122'4 | -0'3 | 122'7 | ... | ... | -0.790773 |
| 0.149767 | ... | ... | 7'0 | 0'1 | 7'1 | 6000 | 131'4 | -0'3 | 131'7 | ... | ... | -0.804267 |
| 0.137184 | ... | ... | 6'3 | 0'1 | 6'4 | 6100 | 140'6 | -0'3 | 141'1 | ... | ... | -0.814433 |
| 0.124985 | ... | ... | 5'6 | 0'1 | 5'7 | 6200 | 150'0 | -0'4 | 150'4 | ... | ... | -0.824085 |
| 0.113062 | ... | ... | 5'2 | 0'0 | 5'2 | 6300 | 159'3 | -0'4 | 159'7 | ... | ... | -0.831864 |
| 0.1048 | ... | ... | 4'6 | 0'1 | 4'7 | 6400 | 168'7 | -0'4 | 169'3 | ... | ... | -0.837808 |
| 0.09506 | ... | ... | 4'3 | 0'0 | 4'3 | 6500 | 178'4 | -0'3 | 178'7 | ... | ... | -0.84198 |
| 0.087283 | ... | ... | 4'0 | 0'0 | 4'0 | 6600 | 188'1 | -0'3 | 188'4 | ... | ... | -0.845864 |
| 0.081525 | ... | ... | 3'5 | 0'1 | 3'6 | 6700 | 197'6 | -0'4 | 198'2 | ... | ... | -0.849494 |
| 0.074099 | ... | ... | 3'3 | 0'0 | 3'3 | 6800 | 207'4 | -0'4 | 208'0 | ... | ... | -0.851528 |
| 0.068677 | ... | ... | 3'1 | 0'0 | 3'1 | 6900 | 217'2 | -0'4 | 217'6 | ... | ... | -0.853396 |
| 0.063387 | ... | ... | 2'7 | 0'0 | 2'7 | 7000 | 227'1 | -0'4 | 227'5 | ... | ... | -0.853799 |
| 0.060146 | ... | ... | 2'5 | 0'1 | 2'6 | 7100 | 237'0 | -0'4 | 237'4 | ... | ... | -0.854122 |
| 0.055079 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 246'7 | -0'4 | 247'3 | ... | ... | -0.854374 |
| 0.052058 | ... | ... | 2'3 | 0'0 | 2'3 | 7300 | 256'6 | -0'4 | 257'2 | ... | ... | -0.854563 |
| 0.047136 | ... | ... | 2'1 | 0'0 | 2'1 | 7400 | 266'6 | -0'4 | 267'2 | ... | ... | -0.853497 |
| 0.044278 | ... | ... | 2'0 | 0'0 | 2'0 | 7500 | 276'6 | -0'4 | 277'2 | ... | ... | -0.852436 |
| 0.024621 | ... | ... | 1'1 | 0'0 | 1'1 | 8500 | 376'6 | -0'4 | 377'2 | ... | ... | -0.842056 |
| 0.01596 | ... | ... | 0'5 | 0'1 | 0'6 | 9500 | 476'6 | -0'4 | 477'2 | ... | ... | -0.832042 |
| 0.010983 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 526'6 | -0'4 | 527'2 | ... | ... | -0.827155 |
| 0.010513 | ... | ... | 0'4 | 0'0 | 0'4 | 10500 | 576'6 | -0'4 | 577'2 | ... | ... | -0.822342 |
| 0.007989 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 626'6 | -0'4 | 627'2 | ... | ... | -0.817595 |
| 0.005507 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 676'6 | -0'4 | 677'2 | ... | ... | -0.812912 |
| 0.005326 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 726'6 | -0'4 | 727'2 | ... | ... | -0.808289 |
| 0.005023 | ... | ... | 0'1 | 0'1 | 0'2 | 13000 | 826'6 | -0'4 | 827'2 | ... | ... | -0.799207 |
| 0.002655 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 926'6 | -0'4 | 927'2 | ... | ... | -0.790327 |
| 0.002539 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1026'6 | -0'4 | 1027'2 | ... | ... | -0.781627 |
| 0.002164 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1526'6 | -0'4 | 1527'2 | ... | ... | -0.740351 |
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.