Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.96734 | ... | ... | 221'4 | 1'6 | 223'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003135 |
| 0.966661 | ... | ... | 211'4 | 1'6 | 213'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003332 |
| 0.965993 | ... | ... | 201'4 | 1'6 | 203'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003546 |
| 0.965337 | ... | ... | 191'4 | 1'6 | 193'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003776 |
| 0.96469 | ... | ... | 181'4 | 1'6 | 183'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004028 |
| 0.964052 | ... | ... | 171'4 | 1'6 | 173'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004302 |
| 0.963424 | ... | ... | 161'4 | 1'6 | 163'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004605 |
| 0.962804 | ... | ... | 151'4 | 1'6 | 153'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004939 |
| 0.962191 | ... | ... | 141'4 | 1'6 | 143'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005313 |
| 0.961587 | ... | ... | 131'4 | 1'6 | 133'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005734 |
| 0.960989 | ... | ... | 121'4 | 1'6 | 123'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006212 |
| 0.960398 | ... | ... | 111'4 | 1'6 | 113'2 | 3200 | 0'2 | 0'1 | 0'1 | ... | ... | -0.011611 |
| 0.960105 | ... | ... | 106'4 | 1'6 | 108'2 | 3250 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012126 |
| 0.959814 | ... | ... | 101'4 | 1'6 | 103'2 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017227 |
| 0.956225 | ... | ... | 96'5 | 1'6 | 98'3 | 3350 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018033 |
| 0.95573 | ... | ... | 91'5 | 1'6 | 93'3 | 3400 | 0'4 | 0'0 | 0'4 | 0'5 | 0'5 | -0.023365 |
| 0.951688 | ... | ... | 86'6 | 1'6 | 88'4 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.028805 |
| 0.94736 | ... | ... | 81'7 | 1'6 | 83'5 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.034444 |
| 0.942698 | ... | ... | 77'0 | 1'6 | 78'6 | 3550 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.040361 |
| 0.937649 | ... | ... | 72'2 | 1'5 | 73'7 | 3600 | 1'0 | -0'1 | 1'1 | ... | ... | -0.046636 |
| 0.928589 | ... | ... | 67'4 | 1'5 | 69'1 | 3650 | 1'2 | -0'1 | 1'3 | ... | ... | -0.057178 |
| 0.915635 | ... | ... | 62'7 | 1'5 | 64'4 | 3700 | 1'4 | -0'2 | 1'6 | ... | ... | -0.068121 |
| 0.902184 | ... | ... | 58'3 | 1'4 | 59'7 | 3750 | 2'0 | -0'2 | 2'2 | ... | ... | -0.086395 |
| 0.885014 | 54'5 | 54'5 | 54'0 | 1'3 | 55'3 | 3800 | 2'4 | -0'2 | 2'6 | 2'7 | 2'5 | -0.104779 |
| 0.861711 | ... | ... | 49'5 | 1'4 | 51'1 | 3850 | 3'1 | -0'3 | 3'4 | 3'4 | 3'4 | -0.126481 |
| 0.838117 | ... | ... | 45'4 | 1'3 | 46'7 | 3900 | 4'0 | -0'2 | 4'2 | ... | ... | -0.153636 |
| 0.807344 | ... | ... | 41'4 | 1'4 | 43'0 | 3950 | 5'0 | -0'2 | 5'2 | 5'7 | 5'7 | -0.183016 |
| 0.774873 | 36'6 | 35'5 | 37'6 | 1'4 | 39'2 | 4000 | 6'2 | -0'2 | 6'4 | 7'1 | 6'2 | -0.216262 |
| 0.740747 | ... | ... | 34'2 | 1'3 | 35'5 | 4050 | 7'5 | -0'3 | 8'0 | 8'3 | 8'3 | -0.250948 |
| 0.702688 | 29'6 | 29'6 | 31'0 | 1'3 | 32'3 | 4100 | 9'2 | -0'3 | 9'5 | 10'3 | 9'5 | -0.288226 |
| 0.66411 | ... | ... | 28'0 | 1'2 | 29'2 | 4150 | 11'1 | -0'4 | 11'5 | ... | ... | -0.327256 |
| 0.623813 | 26'4 | 24'0 | 25'2 | 1'2 | 26'4 | 4200 | 13'2 | -0'5 | 13'7 | 14'6 | 14'3 | -0.367256 |
| 0.584189 | 21'2 | 21'2 | 22'6 | 1'0 | 23'6 | 4250 | 15'5 | -0'6 | 16'3 | 16'6 | 16'6 | -0.407496 |
| 0.54429 | 21'4 | 19'1 | 20'4 | 0'7 | 21'3 | 4300 | 18'1 | -0'7 | 19'0 | 19'7 | 18'2 | -0.447268 |
| 0.505108 | 19'2 | 17'5 | 18'2 | 0'7 | 19'1 | 4350 | 20'7 | -0'7 | 21'6 | ... | ... | -0.486426 |
| 0.46705 | 16'7 | 15'2 | 16'2 | 0'7 | 17'1 | 4400 | 23'6 | -1'0 | 24'6 | 25'7 | 24'3 | -0.524766 |
| 0.430091 | 14'3 | 13'5 | 14'4 | 0'6 | 15'2 | 4450 | 27'0 | -0'7 | 27'7 | ... | ... | -0.560921 |
| 0.395145 | 13'7 | 12'2 | 13'0 | 0'5 | 13'5 | 4500 | 30'2 | -1'1 | 31'3 | 31'7 | 31'6 | -0.596297 |
| 0.362872 | 11'2 | 10'7 | 11'5 | 0'5 | 12'2 | 4550 | 33'7 | -1'1 | 35'0 | ... | ... | -0.628174 |
| 0.332608 | 10'6 | 10'0 | 10'3 | 0'5 | 11'0 | 4600 | 37'4 | -1'2 | 38'6 | 39'1 | 38'2 | -0.659203 |
| 0.304425 | 9'0 | 9'0 | 9'2 | 0'5 | 9'7 | 4650 | 41'3 | -1'2 | 42'5 | ... | ... | -0.686928 |
| 0.278424 | ... | ... | 8'3 | 0'4 | 8'7 | 4700 | 45'3 | -1'1 | 46'4 | 48'1 | 47'2 | -0.712364 |
| 0.254728 | 7'0 | 7'0 | 7'4 | 0'4 | 8'0 | 4750 | 49'3 | -1'2 | 50'5 | ... | ... | -0.737153 |
| 0.23157 | 6'4 | 6'4 | 6'6 | 0'3 | 7'1 | 4800 | 53'5 | -1'2 | 54'7 | 56'5 | 53'7 | -0.7578 |
| 0.212771 | 6'2 | 5'7 | 6'0 | 0'4 | 6'4 | 4850 | 57'7 | -1'2 | 59'1 | ... | ... | -0.777796 |
| 0.194561 | 5'3 | 5'1 | 5'4 | 0'3 | 5'7 | 4900 | 62'2 | -1'3 | 63'5 | 65'5 | 65'5 | -0.795235 |
| 0.178999 | 4'7 | 4'7 | 5'0 | 0'3 | 5'3 | 4950 | 66'6 | -1'2 | 68'0 | ... | ... | -0.809979 |
| 0.163904 | 5'0 | 4'2 | 4'4 | 0'3 | 4'7 | 5000 | 71'2 | -1'3 | 72'5 | 74'2 | 74'2 | -0.824191 |
| 0.15156 | 3'7 | 3'7 | 4'1 | 0'3 | 4'4 | 5050 | 75'6 | -1'3 | 77'1 | ... | ... | -0.837991 |
| 0.137123 | 3'7 | 3'7 | 3'6 | 0'2 | 4'0 | 5100 | 80'3 | -1'3 | 81'6 | ... | ... | -0.849049 |
| 0.12799 | 3'4 | 3'4 | 3'4 | 0'2 | 3'6 | 5150 | 85'0 | -1'4 | 86'4 | ... | ... | -0.859738 |
| 0.116589 | ... | ... | 3'2 | 0'1 | 3'3 | 5200 | 89'5 | -1'4 | 91'1 | 93'0 | 93'0 | -0.870134 |
| 0.108065 | ... | ... | 3'0 | 0'1 | 3'1 | 5250 | 94'3 | -1'4 | 95'7 | ... | ... | -0.877689 |
| 0.099784 | 2'5 | 2'5 | 2'6 | 0'1 | 2'7 | 5300 | 99'1 | -1'5 | 100'6 | ... | ... | -0.884962 |
| 0.094493 | ... | ... | 2'4 | 0'2 | 2'6 | 5350 | 103'7 | -1'5 | 105'4 | ... | ... | -0.891995 |
| 0.086623 | 2'3 | 2'2 | 2'3 | 0'1 | 2'4 | 5400 | 108'5 | -1'5 | 110'2 | ... | ... | -0.898826 |
| 0.08175 | ... | ... | 2'2 | 0'1 | 2'3 | 5450 | 113'4 | -1'5 | 115'1 | ... | ... | -0.902764 |
| 0.07415 | 2'2 | 2'0 | 2'1 | 0'0 | 2'1 | 5500 | 118'2 | -1'6 | 120'0 | ... | ... | -0.909235 |
| 0.065147 | ... | ... | 1'6 | 0'1 | 1'7 | 5600 | 128'0 | -1'5 | 129'5 | 130'7 | 130'7 | -0.916265 |
| 0.056593 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 137'6 | -1'5 | 139'3 | ... | ... | -0.922774 |
| 0.05145 | 1'3 | 1'3 | 1'3 | 0'1 | 1'4 | 5800 | 147'4 | -1'6 | 149'2 | ... | ... | -0.928857 |
| 0.043528 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 5900 | 157'3 | -1'5 | 159'0 | ... | ... | -0.93188 |
| 0.038944 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 167'1 | -1'6 | 168'7 | ... | ... | -0.937312 |
| 0.03456 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 177'0 | -1'6 | 178'6 | 177'3 | 177'3 | -0.939822 |
| 0.03033 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 187'0 | -1'6 | 188'6 | ... | ... | -0.939577 |
| 0.026214 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 6300 | 196'7 | -1'6 | 198'5 | ... | ... | -0.941786 |
| 0.022172 | ... | ... | 0'6 | -0'1 | 0'5 | 6400 | 206'6 | -1'7 | 208'5 | ... | ... | -0.943854 |
| 0.018158 | ... | ... | 0'5 | -0'1 | 0'4 | 6500 | 216'6 | -1'6 | 218'4 | ... | ... | -0.943388 |
| 0.017693 | ... | ... | 0'5 | -0'1 | 0'4 | 6600 | 226'6 | -1'6 | 228'4 | ... | ... | -0.942924 |
| 0.017262 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 236'6 | -1'6 | 238'4 | ... | ... | -0.942463 |
| 0.016861 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 6800 | 246'6 | -1'6 | 248'4 | ... | ... | -0.942003 |
| 0.016488 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 256'6 | -1'6 | 258'4 | ... | ... | -0.941546 |
| 0.01614 | ... | ... | 0'3 | 0'1 | 0'4 | 7000 | 266'6 | -1'6 | 268'4 | ... | ... | -0.941091 |
| 0.01259 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 276'6 | -1'6 | 278'4 | ... | ... | -0.940638 |
| 0.012341 | ... | ... | 0'2 | 0'1 | 0'3 | 7200 | 286'6 | -1'6 | 288'4 | ... | ... | -0.940186 |
| 0.008734 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 296'6 | -1'6 | 298'4 | ... | ... | -0.939737 |
| 0.008572 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 306'6 | -1'6 | 308'4 | ... | ... | -0.93929 |
| 0.008419 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 316'6 | -1'6 | 318'4 | ... | ... | -0.938844 |
| 0.007652 | ... | ... | 0'1 | 0'1 | 0'2 | 8100 | 376'6 | -1'6 | 378'4 | ... | ... | -0.936207 |
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.