Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.939201 | ... | ... | 214'4 | 0'0 | 214'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003329 |
| 0.938355 | ... | ... | 204'4 | 0'0 | 204'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003537 |
| 0.937571 | ... | ... | 194'4 | 0'0 | 194'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003763 |
| 0.936854 | ... | ... | 184'4 | 0'0 | 184'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004008 |
| 0.936212 | ... | ... | 174'4 | 0'0 | 174'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004276 |
| 0.935656 | ... | ... | 164'4 | 0'0 | 164'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007904 |
| 0.9352 | ... | ... | 154'4 | 0'0 | 154'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008459 |
| 0.934862 | ... | ... | 144'4 | 0'0 | 144'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.012386 |
| 0.934665 | ... | ... | 134'4 | 0'0 | 134'4 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.016522 |
| 0.934643 | ... | ... | 124'4 | 0'0 | 124'4 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.020985 |
| 0.934841 | ... | ... | 114'4 | 0'0 | 114'4 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.025886 |
| 0.932805 | ... | ... | 104'5 | 0'0 | 104'5 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.034409 |
| 0.930402 | ... | ... | 99'6 | 0'0 | 99'6 | 3450 | 1'2 | 0'0 | 1'2 | ... | ... | -0.041826 |
| 0.927814 | ... | ... | 94'7 | 0'0 | 94'7 | 3500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.046565 |
| 0.922341 | ... | ... | 90'1 | 0'0 | 90'1 | 3550 | 1'5 | 0'0 | 1'5 | ... | ... | -0.054347 |
| 0.913951 | ... | ... | 85'4 | 0'0 | 85'4 | 3600 | 2'0 | 0'0 | 2'0 | ... | ... | -0.064971 |
| 0.907761 | ... | ... | 80'6 | 0'0 | 80'6 | 3650 | 2'3 | 0'0 | 2'3 | ... | ... | -0.07573 |
| 0.896128 | ... | ... | 76'2 | 0'0 | 76'2 | 3700 | 2'6 | 0'0 | 2'6 | ... | ... | -0.086764 |
| 0.884163 | ... | ... | 71'6 | 0'0 | 71'6 | 3750 | 3'2 | 0'0 | 3'2 | ... | ... | -0.10042 |
| 0.867347 | ... | ... | 67'4 | 0'0 | 67'4 | 3800 | 3'7 | 0'0 | 3'7 | ... | ... | -0.116475 |
| 0.850373 | ... | ... | 63'2 | 0'0 | 63'2 | 3850 | 4'5 | 0'0 | 4'5 | ... | ... | -0.134696 |
| 0.831155 | ... | ... | 59'1 | 0'0 | 59'1 | 3900 | 5'4 | 0'0 | 5'4 | ... | ... | -0.154862 |
| 0.80826 | ... | ... | 55'2 | 0'0 | 55'2 | 3950 | 6'4 | 0'0 | 6'4 | ... | ... | -0.176774 |
| 0.783875 | ... | ... | 51'4 | 0'0 | 51'4 | 4000 | 7'6 | 0'0 | 7'6 | ... | ... | -0.201596 |
| 0.758153 | ... | ... | 47'7 | 0'0 | 47'7 | 4050 | 9'1 | 0'0 | 9'1 | ... | ... | -0.227482 |
| 0.73017 | ... | ... | 44'4 | 0'0 | 44'4 | 4100 | 10'5 | 0'0 | 10'5 | ... | ... | -0.254311 |
| 0.701458 | ... | ... | 41'2 | 0'0 | 41'2 | 4150 | 12'2 | 0'0 | 12'2 | ... | ... | -0.281976 |
| 0.671418 | ... | ... | 38'2 | 0'0 | 38'2 | 4200 | 14'4 | 0'3 | 14'1 | 14'4 | 14'4 | -0.312886 |
| 0.64116 | ... | ... | 35'3 | 0'0 | 35'3 | 4250 | 16'2 | 0'0 | 16'2 | ... | ... | -0.340848 |
| 0.609754 | 33'0 | 33'0 | 32'5 | 0'3 | 33'0 | 4300 | 18'4 | 0'0 | 18'4 | ... | ... | -0.37061 |
| 0.580062 | ... | ... | 30'1 | 0'0 | 30'1 | 4350 | 20'7 | 0'0 | 20'7 | ... | ... | -0.400243 |
| 0.549615 | 28'2 | 28'0 | 27'6 | 0'4 | 28'2 | 4400 | 23'3 | 0'0 | 23'3 | ... | ... | -0.429677 |
| 0.51964 | 25'4 | 24'7 | 25'4 | 0'0 | 25'4 | 4450 | 26'0 | 0'0 | 26'0 | ... | ... | -0.458838 |
| 0.491415 | 24'0 | 23'0 | 23'3 | 0'5 | 24'0 | 4500 | 28'7 | 0'0 | 28'7 | ... | ... | -0.487372 |
| 0.461371 | ... | ... | 21'4 | 0'0 | 21'4 | 4550 | 31'6 | 0'0 | 31'6 | ... | ... | -0.515593 |
| 0.434682 | 20'0 | 19'2 | 19'6 | 0'2 | 20'0 | 4600 | 35'5 | 0'5 | 35'0 | 35'5 | 35'5 | -0.539618 |
| 0.406775 | ... | ... | 18'1 | 0'0 | 18'1 | 4650 | 38'4 | 0'2 | 38'2 | 38'4 | 38'4 | -0.567043 |
| 0.381039 | ... | ... | 16'5 | 0'0 | 16'5 | 4700 | 41'5 | 0'0 | 41'5 | ... | ... | -0.593448 |
| 0.356489 | ... | ... | 15'2 | 0'0 | 15'2 | 4750 | 45'2 | 0'0 | 45'2 | ... | ... | -0.616581 |
| 0.333242 | ... | ... | 14'0 | 0'0 | 14'0 | 4800 | 48'7 | 0'0 | 48'7 | ... | ... | -0.63925 |
| 0.311421 | ... | ... | 12'7 | 0'0 | 12'7 | 4850 | 52'5 | 0'0 | 52'5 | ... | ... | -0.660574 |
| 0.289911 | ... | ... | 11'6 | 0'0 | 11'6 | 4900 | 56'4 | 0'0 | 56'4 | ... | ... | -0.680433 |
| 0.271225 | ... | ... | 10'7 | 0'0 | 10'7 | 4950 | 60'4 | 0'0 | 60'4 | ... | ... | -0.698706 |
| 0.252923 | 10'0 | 10'0 | 9'7 | 0'1 | 10'0 | 5000 | 64'4 | 0'0 | 64'4 | ... | ... | -0.716608 |
| 0.234868 | ... | ... | 9'1 | 0'0 | 9'1 | 5050 | 68'5 | 0'0 | 68'5 | ... | ... | -0.73285 |
| 0.213644 | 8'0 | 8'0 | 8'3 | -0'3 | 8'0 | 5100 | 72'7 | 0'0 | 72'7 | ... | ... | -0.747314 |
| 0.204102 | ... | ... | 7'6 | 0'0 | 7'6 | 5150 | 77'1 | 0'0 | 77'1 | ... | ... | -0.761429 |
| 0.189918 | ... | ... | 7'1 | 0'0 | 7'1 | 5200 | 81'4 | 0'0 | 81'4 | ... | ... | -0.773682 |
| 0.177737 | ... | ... | 6'5 | 0'0 | 6'5 | 5250 | 85'7 | 0'0 | 85'7 | ... | ... | -0.785618 |
| 0.165802 | ... | ... | 6'1 | 0'0 | 6'1 | 5300 | 90'2 | 0'0 | 90'2 | ... | ... | -0.797299 |
| 0.154047 | ... | ... | 5'5 | 0'0 | 5'5 | 5350 | 94'6 | 0'0 | 94'6 | ... | ... | -0.807036 |
| 0.144431 | ... | ... | 5'2 | 0'0 | 5'2 | 5400 | 99'3 | 0'0 | 99'3 | ... | ... | -0.814758 |
| 0.135009 | ... | ... | 4'7 | 0'0 | 4'7 | 5450 | 104'0 | 0'0 | 104'0 | ... | ... | -0.822203 |
| 0.125738 | ... | ... | 4'4 | 0'0 | 4'4 | 5500 | 108'5 | 0'0 | 108'5 | ... | ... | -0.829406 |
| 0.118746 | ... | ... | 4'2 | 0'0 | 4'2 | 5550 | 113'2 | 0'0 | 113'2 | ... | ... | -0.836396 |
| 0.111928 | ... | ... | 4'0 | 0'0 | 4'0 | 5600 | 118'0 | 0'0 | 118'0 | ... | ... | -0.841359 |
| 0.105256 | ... | ... | 3'6 | 0'0 | 3'6 | 5650 | 122'5 | 0'0 | 122'5 | ... | ... | -0.84797 |
| 0.098708 | ... | ... | 3'4 | 0'0 | 3'4 | 5700 | 127'3 | 0'0 | 127'3 | ... | ... | -0.852566 |
| 0.09226 | ... | ... | 3'2 | 0'0 | 3'2 | 5750 | 132'2 | 0'0 | 132'2 | ... | ... | -0.85515 |
| 0.088229 | ... | ... | 3'1 | 0'0 | 3'1 | 5800 | 137'0 | 0'0 | 137'0 | ... | ... | -0.859437 |
| 0.078151 | ... | ... | 2'6 | 0'0 | 2'6 | 5900 | 146'5 | 0'0 | 146'5 | ... | ... | -0.865776 |
| 0.070795 | ... | ... | 2'4 | 0'0 | 2'4 | 6000 | 156'3 | 0'0 | 156'3 | ... | ... | -0.869852 |
| 0.063742 | ... | ... | 2'2 | 0'0 | 2'2 | 6100 | 166'1 | 0'0 | 166'1 | ... | ... | -0.873581 |
| 0.056924 | ... | ... | 2'0 | 0'0 | 2'0 | 6200 | 175'7 | 0'0 | 175'7 | ... | ... | -0.877012 |
| 0.052815 | ... | ... | 1'7 | 0'0 | 1'7 | 6300 | 185'6 | 0'0 | 185'6 | ... | ... | -0.878471 |
| 0.048897 | ... | ... | 1'6 | 0'0 | 1'6 | 6400 | 195'5 | 0'0 | 195'5 | ... | ... | -0.879769 |
| 0.045143 | ... | ... | 1'5 | 0'0 | 1'5 | 6500 | 205'5 | 0'0 | 205'5 | ... | ... | -0.879314 |
| 0.041528 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 215'4 | 0'0 | 215'4 | ... | ... | -0.880385 |
| 0.038028 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 225'4 | 0'0 | 225'4 | ... | ... | -0.879817 |
| 0.034623 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 235'4 | 0'0 | 235'4 | ... | ... | -0.879228 |
| 0.031296 | ... | ... | 1'1 | 0'0 | 1'1 | 6900 | 245'4 | 0'0 | 245'4 | ... | ... | -0.878621 |
| 0.028027 | ... | ... | 1'0 | 0'0 | 1'0 | 7000 | 255'4 | 0'0 | 255'4 | ... | ... | -0.877997 |
| 0.027458 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 265'4 | 0'0 | 265'4 | ... | ... | -0.87736 |
| 0.024311 | ... | ... | 0'7 | 0'0 | 0'7 | 7200 | 275'4 | 0'0 | 275'4 | ... | ... | -0.87671 |
| 0.023853 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 285'4 | 0'0 | 285'4 | ... | ... | -0.876049 |
| 0.02079 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 295'4 | 0'0 | 295'4 | ... | ... | -0.875379 |
| 0.020424 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 305'4 | 0'0 | 305'4 | ... | ... | -0.874701 |
| 0.017412 | ... | ... | 0'5 | 0'0 | 0'5 | 7600 | 315'4 | 0'0 | 315'4 | ... | ... | -0.874016 |
| 0.017124 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 325'4 | 0'0 | 325'4 | ... | ... | -0.873325 |
| 0.016852 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 335'4 | 0'0 | 335'4 | ... | ... | -0.872628 |
| 0.016593 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 345'4 | 0'0 | 345'4 | ... | ... | -0.871926 |
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.