Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.922748 | ... | ... | 269'2 | -2'0 | 267'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002532 |
| 0.917889 | ... | ... | 239'2 | -2'0 | 237'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002996 |
| 0.916324 | ... | ... | 229'2 | -2'0 | 227'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003172 |
| 0.914783 | ... | ... | 219'2 | -2'0 | 217'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00336 |
| 0.913265 | ... | ... | 209'2 | -2'0 | 207'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003563 |
| 0.911769 | ... | ... | 199'2 | -2'0 | 197'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003783 |
| 0.910292 | ... | ... | 189'2 | -2'0 | 187'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004022 |
| 0.908835 | ... | ... | 179'2 | -2'0 | 177'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007416 |
| 0.907396 | ... | ... | 169'2 | -2'0 | 167'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010806 |
| 0.905975 | ... | ... | 159'2 | -2'0 | 157'2 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014333 |
| 0.904569 | ... | ... | 149'2 | -2'0 | 147'2 | 3200 | 0'6 | 0'1 | 0'5 | ... | ... | -0.02066 |
| 0.903179 | ... | ... | 139'2 | -2'0 | 137'2 | 3300 | 1'0 | 0'1 | 0'7 | ... | ... | -0.027188 |
| 0.900418 | ... | ... | 129'3 | -2'0 | 127'3 | 3400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.0341 |
| 0.895915 | ... | ... | 119'5 | -2'0 | 117'5 | 3500 | 1'6 | 0'0 | 1'6 | 1'7 | 1'7 | -0.04605 |
| 0.88777 | ... | ... | 110'1 | -2'0 | 108'1 | 3600 | 2'3 | 0'0 | 2'3 | 2'3 | 2'3 | -0.060508 |
| 0.874056 | ... | ... | 100'7 | -1'7 | 99'0 | 3700 | 3'2 | 0'1 | 3'1 | ... | ... | -0.079325 |
| 0.856168 | ... | ... | 92'0 | -1'7 | 90'1 | 3800 | 4'3 | 0'2 | 4'1 | ... | ... | -0.102088 |
| 0.831559 | ... | ... | 83'3 | -1'5 | 81'6 | 3900 | 5'7 | 0'2 | 5'5 | 5'7 | 5'6 | -0.12992 |
| 0.802256 | ... | ... | 75'3 | -1'5 | 73'6 | 4000 | 7'6 | 0'3 | 7'3 | 8'1 | 7'6 | -0.162052 |
| 0.767872 | ... | ... | 67'7 | -1'5 | 66'2 | 4100 | 10'2 | 0'4 | 9'6 | 10'3 | 10'3 | -0.199804 |
| 0.728704 | ... | ... | 60'7 | -1'4 | 59'3 | 4200 | 13'1 | 0'4 | 12'5 | 13'4 | 13'1 | -0.239903 |
| 0.686838 | ... | ... | 54'3 | -1'3 | 53'0 | 4300 | 16'4 | 0'4 | 16'0 | 17'0 | 16'4 | -0.282549 |
| 0.642817 | 46'3 | 46'3 | 48'5 | -1'3 | 47'2 | 4400 | 20'4 | 0'5 | 19'7 | 21'2 | 20'5 | -0.32721 |
| 0.598174 | ... | ... | 43'2 | -1'2 | 42'0 | 4500 | 25'1 | 0'6 | 24'3 | 26'0 | 25'2 | -0.372502 |
| 0.553674 | ... | ... | 38'3 | -1'1 | 37'2 | 4600 | 30'1 | 0'6 | 29'3 | 30'4 | 30'2 | -0.417175 |
| 0.510071 | 34'0 | 33'0 | 34'1 | -1'1 | 33'0 | 4700 | 35'5 | 0'7 | 34'6 | 36'3 | 35'4 | -0.460832 |
| 0.467781 | 29'3 | 28'7 | 30'1 | -1'0 | 29'1 | 4800 | 41'5 | 1'0 | 40'5 | ... | ... | -0.502736 |
| 0.427594 | 25'6 | 25'6 | 26'5 | -0'7 | 25'6 | 4900 | 48'0 | 1'0 | 47'0 | ... | ... | -0.542626 |
| 0.389058 | 23'3 | 22'3 | 23'4 | -0'7 | 22'5 | 5000 | 54'6 | 1'1 | 53'5 | 55'5 | 55'2 | -0.580173 |
| 0.353651 | 21'0 | 19'4 | 20'6 | -0'6 | 20'0 | 5100 | 61'7 | 1'2 | 60'5 | ... | ... | -0.615008 |
| 0.32045 | 18'4 | 17'3 | 18'2 | -0'5 | 17'5 | 5200 | 69'2 | 1'2 | 68'0 | ... | ... | -0.647575 |
| 0.28955 | 15'3 | 15'3 | 16'1 | -0'5 | 15'4 | 5300 | 76'7 | 1'2 | 75'5 | ... | ... | -0.677784 |
| 0.2611 | 14'3 | 14'3 | 14'2 | -0'5 | 13'5 | 5400 | 84'7 | 1'2 | 83'5 | ... | ... | -0.704445 |
| 0.235287 | 12'2 | 11'7 | 12'4 | -0'4 | 12'0 | 5500 | 93'1 | 1'3 | 91'6 | ... | ... | -0.728255 |
| 0.211044 | 10'7 | 10'3 | 11'1 | -0'5 | 10'4 | 5600 | 101'4 | 1'3 | 100'1 | ... | ... | -0.75026 |
| 0.191082 | ... | ... | 9'6 | -0'3 | 9'3 | 5700 | 110'1 | 1'4 | 108'5 | ... | ... | -0.769226 |
| 0.171545 | 8'3 | 8'3 | 8'6 | -0'4 | 8'2 | 5800 | 119'0 | 1'5 | 117'3 | ... | ... | -0.784982 |
| 0.155267 | 7'4 | 7'4 | 7'6 | -0'3 | 7'3 | 5900 | 128'0 | 1'5 | 126'3 | ... | ... | -0.798774 |
| 0.139309 | 6'6 | 6'3 | 6'7 | -0'3 | 6'4 | 6000 | 137'1 | 1'6 | 135'3 | ... | ... | -0.810621 |
| 0.126848 | ... | ... | 6'1 | -0'2 | 5'7 | 6100 | 146'2 | 1'5 | 144'5 | ... | ... | -0.821972 |
| 0.114689 | ... | ... | 5'4 | -0'2 | 5'2 | 6200 | 155'5 | 1'6 | 153'7 | ... | ... | -0.830004 |
| 0.104498 | ... | ... | 4'7 | -0'1 | 4'6 | 6300 | 165'1 | 1'7 | 163'2 | ... | ... | -0.836169 |
| 0.094528 | ... | ... | 4'3 | -0'1 | 4'2 | 6400 | 174'5 | 1'7 | 172'6 | ... | ... | -0.841968 |
| 0.086573 | ... | ... | 4'0 | -0'1 | 3'7 | 6500 | 184'1 | 1'7 | 182'2 | ... | ... | -0.847447 |
| 0.0788 | ... | ... | 3'5 | -0'1 | 3'4 | 6600 | 193'6 | 1'7 | 191'7 | ... | ... | -0.851212 |
| 0.071158 | ... | ... | 3'2 | -0'1 | 3'1 | 6700 | 203'4 | 1'7 | 201'5 | ... | ... | -0.853334 |
| 0.065595 | ... | ... | 3'0 | -0'1 | 2'7 | 6800 | 213'2 | 1'7 | 211'3 | ... | ... | -0.855283 |
| 0.060162 | ... | ... | 2'6 | -0'1 | 2'5 | 6900 | 223'1 | 2'0 | 221'1 | ... | ... | -0.855728 |
| 0.05483 | ... | ... | 2'4 | -0'1 | 2'3 | 7000 | 232'7 | 1'7 | 231'0 | ... | ... | -0.857408 |
| 0.05165 | ... | ... | 2'3 | -0'1 | 2'2 | 7100 | 242'7 | 2'0 | 240'7 | ... | ... | -0.856375 |
| 0.046486 | ... | ... | 2'1 | -0'1 | 2'0 | 7200 | 252'6 | 2'0 | 250'6 | ... | ... | -0.856595 |
| 0.043488 | ... | ... | 2'0 | -0'1 | 1'7 | 7300 | 262'6 | 2'0 | 260'6 | ... | ... | -0.85553 |
| 0.040566 | ... | ... | 1'7 | -0'1 | 1'6 | 7400 | 272'6 | 2'0 | 270'6 | ... | ... | -0.854469 |
| 0.037708 | ... | ... | 1'6 | -0'1 | 1'5 | 7500 | 282'6 | 2'0 | 280'6 | ... | ... | -0.853413 |
| 0.034904 | ... | ... | 1'5 | -0'1 | 1'4 | 7600 | 292'6 | 2'0 | 290'6 | ... | ... | -0.852362 |
| 0.032144 | ... | ... | 1'4 | -0'1 | 1'3 | 7700 | 302'6 | 2'0 | 300'6 | ... | ... | -0.851314 |
| 0.031617 | ... | ... | 1'3 | 0'0 | 1'3 | 7800 | 312'6 | 2'0 | 310'6 | ... | ... | -0.850271 |
| 0.02895 | ... | ... | 1'2 | 0'0 | 1'2 | 7900 | 322'6 | 2'0 | 320'6 | ... | ... | -0.849232 |
| 0.026303 | 1'1 | 1'1 | 1'2 | -0'1 | 1'1 | 8000 | 332'6 | 2'0 | 330'6 | ... | ... | -0.848198 |
| 0.025911 | ... | ... | 1'1 | 0'0 | 1'1 | 8100 | 342'6 | 2'0 | 340'6 | ... | ... | -0.847167 |
| 0.023322 | ... | ... | 1'0 | 0'0 | 1'0 | 8200 | 352'6 | 2'0 | 350'6 | ... | ... | -0.84614 |
| 0.022994 | ... | ... | 1'0 | 0'0 | 1'0 | 8300 | 362'6 | 2'0 | 360'6 | ... | ... | -0.845116 |
| 0.020445 | ... | ... | 0'7 | 0'0 | 0'7 | 8400 | 372'6 | 2'0 | 370'6 | ... | ... | -0.844097 |
| 0.020172 | ... | ... | 0'7 | 0'0 | 0'7 | 8500 | 382'6 | 2'0 | 380'6 | ... | ... | -0.843081 |
| 0.017644 | ... | ... | 0'7 | -0'1 | 0'6 | 8600 | 392'6 | 2'0 | 390'6 | ... | ... | -0.842069 |
| 0.017421 | ... | ... | 0'6 | 0'0 | 0'6 | 8700 | 402'6 | 2'0 | 400'6 | ... | ... | -0.84106 |
| 0.014894 | ... | ... | 0'6 | -0'1 | 0'5 | 8800 | 412'6 | 2'0 | 410'6 | ... | ... | -0.840055 |
| 0.014714 | ... | ... | 0'6 | -0'1 | 0'5 | 8900 | 422'6 | 2'0 | 420'6 | ... | ... | -0.839053 |
| 0.014542 | ... | ... | 0'5 | 0'0 | 0'5 | 9000 | 432'6 | 2'0 | 430'6 | ... | ... | -0.838055 |
| 0.00868 | ... | ... | 0'3 | 0'0 | 0'3 | 10000 | 532'6 | 2'0 | 530'6 | ... | ... | -0.828249 |
| 0.002882 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 782'6 | 2'0 | 780'6 | ... | ... | -0.80492 |
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.