Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.951997 | ... | ... | 221'4 | 0'0 | 221'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003192 |
| 0.950186 | ... | ... | 211'4 | 0'0 | 211'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003396 |
| 0.948297 | ... | ... | 201'4 | 0'0 | 201'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003616 |
| 0.946317 | ... | ... | 191'4 | 0'0 | 191'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003854 |
| 0.944229 | ... | ... | 181'4 | 0'0 | 181'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004114 |
| 0.942014 | ... | ... | 171'4 | 0'0 | 171'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004399 |
| 0.939648 | ... | ... | 161'4 | 0'0 | 161'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004713 |
| 0.937104 | ... | ... | 151'4 | 0'0 | 151'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005062 |
| 0.934343 | ... | ... | 141'4 | 0'0 | 141'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005453 |
| 0.931323 | ... | ... | 131'4 | 0'0 | 131'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005893 |
| 0.927984 | ... | ... | 121'4 | 0'0 | 121'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006396 |
| 0.924251 | ... | ... | 111'4 | 0'0 | 111'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006976 |
| 0.922205 | ... | ... | 106'4 | 0'0 | 106'4 | 3250 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012518 |
| 0.920021 | ... | ... | 101'4 | 0'0 | 101'4 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017798 |
| 0.915707 | ... | ... | 96'5 | 0'0 | 96'5 | 3350 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018656 |
| 0.913094 | ... | ... | 91'5 | 0'0 | 91'5 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.024196 |
| 0.908162 | ... | ... | 86'6 | 0'0 | 86'6 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.029864 |
| 0.902837 | ... | ... | 81'7 | 0'0 | 81'7 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.035759 |
| 0.897062 | ... | ... | 77'0 | 0'0 | 77'0 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.041966 |
| 0.888569 | ... | ... | 72'2 | 0'0 | 72'2 | 3600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.052543 |
| 0.879419 | ... | ... | 67'4 | 0'0 | 67'4 | 3650 | 1'3 | 0'0 | 1'3 | ... | ... | -0.063438 |
| 0.867343 | ... | ... | 62'7 | 0'0 | 62'7 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.078373 |
| 0.852321 | ... | ... | 58'3 | 0'0 | 58'3 | 3750 | 2'2 | 0'0 | 2'2 | ... | ... | -0.096955 |
| 0.834407 | ... | ... | 54'0 | 0'0 | 54'0 | 3800 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | -0.118807 |
| 0.815503 | ... | ... | 49'5 | 0'0 | 49'5 | 3850 | 3'4 | 0'0 | 3'4 | 3'4 | 3'4 | -0.141047 |
| 0.791932 | ... | ... | 45'4 | 0'0 | 45'4 | 3900 | 4'2 | 0'0 | 4'2 | ... | ... | -0.16656 |
| 0.765754 | ... | ... | 41'4 | 0'0 | 41'4 | 3950 | 5'7 | 0'5 | 5'2 | 5'7 | 5'7 | -0.206917 |
| 0.735764 | ... | ... | 37'6 | 0'0 | 37'6 | 4000 | 6'3 | -0'1 | 6'4 | 6'3 | 6'2 | -0.23035 |
| 0.702667 | ... | ... | 34'2 | 0'0 | 34'2 | 4050 | 8'0 | 0'0 | 8'0 | ... | ... | -0.270066 |
| 0.67588 | 29'6 | 29'6 | 31'0 | -1'2 | 29'6 | 4100 | 10'1 | 0'4 | 9'5 | 10'2 | 10'1 | -0.313327 |
| 0.630107 | ... | ... | 28'0 | 0'0 | 28'0 | 4150 | 11'5 | 0'0 | 11'5 | ... | ... | -0.351234 |
| 0.589318 | 26'4 | 26'4 | 25'2 | 1'2 | 26'4 | 4200 | 14'5 | 0'6 | 13'7 | 14'6 | 14'3 | -0.396134 |
| 0.55387 | ... | ... | 22'6 | 0'0 | 22'6 | 4250 | 16'6 | 0'3 | 16'3 | 16'6 | 16'6 | -0.436586 |
| 0.514234 | 21'4 | 19'1 | 20'4 | -1'3 | 19'1 | 4300 | 19'0 | 0'0 | 19'0 | ... | ... | -0.478073 |
| 0.478662 | ... | ... | 18'2 | 0'0 | 18'2 | 4350 | 21'6 | 0'0 | 21'6 | ... | ... | -0.519346 |
| 0.441495 | 16'1 | 16'1 | 16'2 | -0'1 | 16'1 | 4400 | 24'6 | 0'0 | 24'6 | ... | ... | -0.559456 |
| 0.407132 | ... | ... | 14'4 | 0'0 | 14'4 | 4450 | 27'7 | 0'0 | 27'7 | ... | ... | -0.598631 |
| 0.381268 | 13'7 | 12'6 | 13'0 | 0'7 | 13'7 | 4500 | 31'3 | 0'0 | 31'3 | ... | ... | -0.637916 |
| 0.343322 | ... | ... | 11'5 | 0'0 | 11'5 | 4550 | 35'0 | 0'0 | 35'0 | ... | ... | -0.668259 |
| 0.314015 | ... | ... | 10'3 | 0'0 | 10'3 | 4600 | 38'6 | 0'0 | 38'6 | ... | ... | -0.700083 |
| 0.286588 | ... | ... | 9'2 | 0'0 | 9'2 | 4650 | 42'5 | 0'0 | 42'5 | ... | ... | -0.729782 |
| 0.262884 | ... | ... | 8'3 | 0'0 | 8'3 | 4700 | 46'4 | 0'0 | 46'4 | ... | ... | -0.759311 |
| 0.2398 | ... | ... | 7'4 | 0'0 | 7'4 | 4750 | 50'5 | 0'0 | 50'5 | ... | ... | -0.784467 |
| 0.215043 | 6'4 | 6'4 | 6'6 | -0'2 | 6'4 | 4800 | 54'7 | 0'0 | 54'7 | ... | ... | -0.806931 |
| 0.196554 | 5'7 | 5'7 | 6'0 | -0'1 | 5'7 | 4850 | 59'1 | 0'0 | 59'1 | ... | ... | -0.829167 |
| 0.176202 | 5'3 | 5'1 | 5'4 | -0'3 | 5'1 | 4900 | 63'5 | 0'0 | 63'5 | ... | ... | -0.845678 |
| 0.167776 | ... | ... | 5'0 | 0'0 | 5'0 | 4950 | 68'0 | 0'0 | 68'0 | ... | ... | -0.86483 |
| 0.150502 | 5'0 | 4'3 | 4'4 | -0'1 | 4'3 | 5000 | 74'2 | 1'5 | 72'5 | 74'2 | 74'2 | -0.841386 |
| 0.140841 | ... | ... | 4'1 | 0'0 | 4'1 | 5050 | 77'1 | 0'0 | 77'1 | ... | ... | -0.89355 |
| 0.131626 | 3'7 | 3'7 | 3'6 | 0'1 | 3'7 | 5100 | 81'6 | 0'0 | 81'6 | ... | ... | -0.906021 |
| 0.120192 | ... | ... | 3'4 | 0'0 | 3'4 | 5150 | 86'4 | 0'0 | 86'4 | ... | ... | -0.914732 |
| 0.11162 | ... | ... | 3'2 | 0'0 | 3'2 | 5200 | 93'0 | 1'7 | 91'1 | 93'0 | 93'0 | -0.879325 |
| 0.103306 | ... | ... | 3'0 | 0'0 | 3'0 | 5250 | 95'7 | 0'0 | 95'7 | ... | ... | -0.935563 |
| 0.092385 | 2'5 | 2'5 | 2'6 | -0'1 | 2'5 | 5300 | 100'6 | 0'0 | 100'6 | ... | ... | -0.939846 |
| 0.087256 | ... | ... | 2'4 | 0'0 | 2'4 | 5350 | 105'4 | 0'0 | 105'4 | ... | ... | -0.948153 |
| 0.08233 | 2'3 | 2'3 | 2'3 | 0'0 | 2'3 | 5400 | 110'2 | 0'0 | 110'2 | ... | ... | -0.956607 |
| 0.077583 | ... | ... | 2'2 | 0'0 | 2'2 | 5450 | 115'1 | 0'0 | 115'1 | ... | ... | -0.960544 |
| 0.070055 | 2'0 | 2'0 | 2'1 | -0'1 | 2'0 | 5500 | 120'0 | 0'0 | 120'0 | ... | ... | -0.964409 |
| 0.061216 | ... | ... | 1'6 | 0'0 | 1'6 | 5600 | 129'5 | 0'0 | 129'5 | ... | ... | -0.977429 |
| 0.055833 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 139'3 | 0'0 | 139'3 | ... | ... | -0.986151 |
| 0.047751 | ... | ... | 1'3 | 0'0 | 1'3 | 5800 | 149'2 | 0'0 | 149'2 | ... | ... | -0.988694 |
| 0.043019 | ... | ... | 1'2 | 0'0 | 1'2 | 5900 | 159'0 | 0'0 | 159'0 | ... | ... | -0.991451 |
| 0.03852 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 168'7 | 0'0 | 168'7 | ... | ... | -0.991451 |
| 0.034207 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 178'6 | 0'0 | 178'6 | ... | ... | -0.991451 |
| 0.030039 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 188'6 | 0'0 | 188'6 | ... | ... | -0.991451 |
| 0.025977 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 198'5 | 0'0 | 198'5 | ... | ... | -0.991451 |
| 0.025274 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 208'5 | 0'0 | 208'5 | ... | ... | -0.991451 |
| 0.021411 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 218'4 | 0'0 | 218'4 | ... | ... | -0.991451 |
| 0.020882 | ... | ... | 0'5 | 0'0 | 0'5 | 6600 | 228'4 | 0'0 | 228'4 | ... | ... | -0.991451 |
| 0.01714 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 238'4 | 0'0 | 238'4 | ... | ... | -0.988563 |
| 0.01675 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 6800 | 248'4 | 0'0 | 248'4 | ... | ... | -0.991451 |
| 0.016387 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 258'4 | 0'0 | 258'4 | ... | ... | -0.991451 |
| 0.012779 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 268'4 | 0'0 | 268'4 | ... | ... | -0.988426 |
| 0.01252 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 278'4 | 0'0 | 278'4 | ... | ... | -0.985489 |
| 0.008859 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 288'4 | 0'0 | 288'4 | ... | ... | -0.983008 |
| 0.008691 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 298'4 | 0'0 | 298'4 | ... | ... | -0.980813 |
| 0.008532 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 308'4 | 0'0 | 308'4 | ... | ... | -0.978828 |
| 0.008381 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 318'4 | 0'0 | 318'4 | ... | ... | -0.977006 |
| 0.004301 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 378'4 | 0'0 | 378'4 | ... | ... | -0.968266 |
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.