Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.957075 | ... | ... | 221'4 | 0'0 | 221'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00318 |
| 0.955633 | ... | ... | 211'4 | 0'0 | 211'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003383 |
| 0.954139 | ... | ... | 201'4 | 0'0 | 201'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003601 |
| 0.952585 | ... | ... | 191'4 | 0'0 | 191'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003838 |
| 0.950957 | ... | ... | 181'4 | 0'0 | 181'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004096 |
| 0.949243 | ... | ... | 171'4 | 0'0 | 171'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004379 |
| 0.947424 | ... | ... | 161'4 | 0'0 | 161'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004691 |
| 0.945479 | ... | ... | 151'4 | 0'0 | 151'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005037 |
| 0.943383 | ... | ... | 141'4 | 0'0 | 141'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005424 |
| 0.941101 | ... | ... | 131'4 | 0'0 | 131'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005861 |
| 0.93859 | ... | ... | 121'4 | 0'0 | 121'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006358 |
| 0.935793 | ... | ... | 111'4 | 0'0 | 111'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006932 |
| 0.934265 | ... | ... | 106'4 | 0'0 | 106'4 | 3250 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012438 |
| 0.932634 | ... | ... | 101'4 | 0'0 | 101'4 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017681 |
| 0.928591 | ... | ... | 96'5 | 0'0 | 96'5 | 3350 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018528 |
| 0.926597 | ... | ... | 91'5 | 0'0 | 91'5 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.024025 |
| 0.921983 | ... | ... | 86'6 | 0'0 | 86'6 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.029646 |
| 0.917001 | ... | ... | 81'7 | 0'0 | 81'7 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.035487 |
| 0.911598 | ... | ... | 77'0 | 0'0 | 77'0 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.041635 |
| 0.903163 | ... | ... | 72'2 | 0'0 | 72'2 | 3600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.052113 |
| 0.894108 | ... | ... | 67'4 | 0'0 | 67'4 | 3650 | 1'3 | 0'0 | 1'3 | ... | ... | -0.062897 |
| 0.881851 | ... | ... | 62'7 | 0'0 | 62'7 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.077679 |
| 0.866427 | ... | ... | 58'3 | 0'0 | 58'3 | 3750 | 2'2 | 0'0 | 2'2 | ... | ... | -0.096065 |
| 0.847948 | ... | ... | 54'0 | 0'0 | 54'0 | 3800 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | -0.117677 |
| 0.828593 | ... | ... | 49'5 | 0'0 | 49'5 | 3850 | 3'4 | 0'0 | 3'4 | 3'4 | 3'4 | -0.139645 |
| 0.804265 | ... | ... | 45'4 | 0'0 | 45'4 | 3900 | 4'2 | 0'0 | 4'2 | ... | ... | -0.16483 |
| 0.777303 | ... | ... | 41'4 | 0'0 | 41'4 | 3950 | 5'7 | 0'5 | 5'2 | 5'7 | 5'7 | -0.204741 |
| 0.774632 | 36'6 | 35'5 | 37'6 | -2'1 | 35'5 | 4000 | 6'7 | 0'3 | 6'4 | 7'1 | 6'2 | -0.23442 |
| 0.712309 | ... | ... | 34'2 | 0'0 | 34'2 | 4050 | 8'3 | 0'3 | 8'0 | 8'3 | 8'3 | -0.270913 |
| 0.685535 | 29'6 | 29'6 | 31'0 | -1'2 | 29'6 | 4100 | 10'3 | 0'6 | 9'5 | 10'3 | 10'1 | -0.31155 |
| 0.637809 | ... | ... | 28'0 | 0'0 | 28'0 | 4150 | 11'5 | 0'0 | 11'5 | ... | ... | -0.346825 |
| 0.602871 | 26'4 | 24'0 | 25'2 | -1'2 | 24'0 | 4200 | 14'5 | 0'6 | 13'7 | 14'6 | 14'3 | -0.391163 |
| 0.561399 | 21'2 | 21'2 | 22'6 | -1'4 | 21'2 | 4250 | 16'6 | 0'3 | 16'3 | 16'6 | 16'6 | -0.430845 |
| 0.520395 | 21'4 | 19'1 | 20'4 | -0'7 | 19'5 | 4300 | 19'7 | 0'7 | 19'0 | 19'7 | 19'4 | -0.470527 |
| 0.481392 | 17'6 | 17'5 | 18'2 | -0'5 | 17'5 | 4350 | 21'6 | 0'0 | 21'6 | ... | ... | -0.511874 |
| 0.444328 | 16'1 | 15'2 | 16'2 | -0'3 | 15'7 | 4400 | 25'7 | 1'1 | 24'6 | 25'7 | 25'7 | -0.545514 |
| 0.408165 | 14'1 | 13'5 | 14'4 | -0'3 | 14'1 | 4450 | 27'7 | 0'0 | 27'7 | ... | ... | -0.589343 |
| 0.376407 | 13'7 | 12'2 | 13'0 | -0'1 | 12'7 | 4500 | 31'3 | 0'0 | 31'3 | ... | ... | -0.624298 |
| 0.34229 | 11'2 | 10'7 | 11'5 | -0'3 | 11'2 | 4550 | 35'0 | 0'0 | 35'0 | ... | ... | -0.65728 |
| 0.312074 | 10'2 | 10'0 | 10'3 | -0'3 | 10'0 | 4600 | 38'6 | 0'0 | 38'6 | ... | ... | -0.68823 |
| 0.285411 | 9'0 | 9'0 | 9'2 | -0'2 | 9'0 | 4650 | 42'5 | 0'0 | 42'5 | ... | ... | -0.717049 |
| 0.264588 | ... | ... | 8'3 | 0'0 | 8'3 | 4700 | 48'1 | 1'5 | 46'4 | 48'1 | 47'6 | -0.72233 |
| 0.233698 | 7'0 | 7'0 | 7'4 | -0'4 | 7'0 | 4750 | 50'5 | 0'0 | 50'5 | ... | ... | -0.769822 |
| 0.216317 | 6'4 | 6'4 | 6'6 | -0'2 | 6'4 | 4800 | 56'5 | 1'6 | 54'7 | 56'5 | 56'5 | -0.762675 |
| 0.199795 | 6'0 | 5'7 | 6'0 | 0'0 | 6'0 | 4850 | 59'1 | 0'0 | 59'1 | ... | ... | -0.812755 |
| 0.177153 | 5'3 | 5'1 | 5'4 | -0'3 | 5'1 | 4900 | 65'5 | 2'0 | 63'5 | 65'5 | 65'5 | -0.792602 |
| 0.166291 | 4'7 | 4'7 | 5'0 | -0'1 | 4'7 | 4950 | 68'0 | 0'0 | 68'0 | ... | ... | -0.846842 |
| 0.156071 | 5'0 | 4'2 | 4'4 | 0'1 | 4'5 | 5000 | 74'2 | 1'5 | 72'5 | 74'2 | 74'2 | -0.826671 |
| 0.136405 | 3'7 | 3'7 | 4'1 | -0'2 | 3'7 | 5050 | 77'1 | 0'0 | 77'1 | ... | ... | -0.874103 |
| 0.132199 | 3'7 | 3'7 | 3'6 | 0'1 | 3'7 | 5100 | 81'6 | 0'0 | 81'6 | ... | ... | -0.88584 |
| 0.120694 | 3'4 | 3'4 | 3'4 | 0'0 | 3'4 | 5150 | 86'4 | 0'0 | 86'4 | ... | ... | -0.89421 |
| 0.112065 | ... | ... | 3'2 | 0'0 | 3'2 | 5200 | 93'0 | 1'7 | 91'1 | 93'0 | 93'0 | -0.863869 |
| 0.1037 | ... | ... | 3'0 | 0'0 | 3'0 | 5250 | 95'7 | 0'0 | 95'7 | ... | ... | -0.913402 |
| 0.092726 | 2'5 | 2'5 | 2'6 | -0'1 | 2'5 | 5300 | 100'6 | 0'0 | 100'6 | ... | ... | -0.917736 |
| 0.087563 | ... | ... | 2'4 | 0'0 | 2'4 | 5350 | 105'4 | 0'0 | 105'4 | ... | ... | -0.925233 |
| 0.079699 | 2'3 | 2'2 | 2'3 | -0'1 | 2'2 | 5400 | 110'2 | 0'0 | 110'2 | ... | ... | -0.932645 |
| 0.077833 | ... | ... | 2'2 | 0'0 | 2'2 | 5450 | 115'1 | 0'0 | 115'1 | ... | ... | -0.936413 |
| 0.070273 | 2'0 | 2'0 | 2'1 | -0'1 | 2'0 | 5500 | 120'0 | 0'0 | 120'0 | ... | ... | -0.940043 |
| 0.061392 | ... | ... | 1'6 | 0'0 | 1'6 | 5600 | 130'7 | 1'2 | 129'5 | 130'7 | 130'7 | -0.918866 |
| 0.055981 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 139'3 | 0'0 | 139'3 | ... | ... | -0.957259 |
| 0.04787 | ... | ... | 1'3 | 0'0 | 1'3 | 5800 | 149'2 | 0'0 | 149'2 | ... | ... | -0.959797 |
| 0.043119 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 5900 | 159'0 | 0'0 | 159'0 | ... | ... | -0.965941 |
| 0.038603 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 168'7 | 0'0 | 168'7 | ... | ... | -0.968051 |
| 0.034276 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 178'6 | 0'0 | 178'6 | ... | ... | -0.970026 |
| 0.030096 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 188'6 | 0'0 | 188'6 | ... | ... | -0.968205 |
| 0.026024 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 6300 | 198'5 | 0'0 | 198'5 | ... | ... | -0.969992 |
| 0.025316 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 208'5 | 0'0 | 208'5 | ... | ... | -0.968272 |
| 0.021444 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 218'4 | 0'0 | 218'4 | ... | ... | -0.969908 |
| 0.020913 | ... | ... | 0'5 | 0'0 | 0'5 | 6600 | 228'4 | 0'0 | 228'4 | ... | ... | -0.968275 |
| 0.017164 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 238'4 | 0'0 | 238'4 | ... | ... | -0.966764 |
| 0.016772 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 6800 | 248'4 | 0'0 | 248'4 | ... | ... | -0.965357 |
| 0.016407 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 258'4 | 0'0 | 258'4 | ... | ... | -0.964039 |
| 0.012793 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 268'4 | 0'0 | 268'4 | ... | ... | -0.962798 |
| 0.012534 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 278'4 | 0'0 | 278'4 | ... | ... | -0.961624 |
| 0.008869 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 288'4 | 0'0 | 288'4 | ... | ... | -0.960509 |
| 0.008699 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 298'4 | 0'0 | 298'4 | ... | ... | -0.959445 |
| 0.00854 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 308'4 | 0'0 | 308'4 | ... | ... | -0.958428 |
| 0.008389 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 318'4 | 0'0 | 318'4 | ... | ... | -0.957452 |
| 0.004304 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 378'4 | 0'0 | 378'4 | ... | ... | -0.952267 |
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.