Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.935148 | ... | ... | 228'2 | 0'0 | 228'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003116 |
| 0.933355 | ... | ... | 218'2 | 0'0 | 218'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003307 |
| 0.931526 | ... | ... | 208'2 | 0'0 | 208'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003513 |
| 0.929651 | ... | ... | 198'2 | 0'0 | 198'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003736 |
| 0.927719 | ... | ... | 188'2 | 0'0 | 188'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003978 |
| 0.925718 | ... | ... | 178'2 | 0'0 | 178'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004242 |
| 0.923633 | ... | ... | 168'2 | 0'0 | 168'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004533 |
| 0.921445 | ... | ... | 158'2 | 0'0 | 158'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008387 |
| 0.919132 | ... | ... | 148'2 | 0'0 | 148'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008995 |
| 0.916665 | ... | ... | 138'2 | 0'0 | 138'2 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009675 |
| 0.914009 | ... | ... | 128'2 | 0'0 | 128'2 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014227 |
| 0.911116 | ... | ... | 118'2 | 0'0 | 118'2 | 3300 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.019081 |
| 0.907923 | ... | ... | 108'2 | 0'0 | 108'2 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.027803 |
| 0.900744 | ... | ... | 98'4 | 0'0 | 98'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.037088 |
| 0.89497 | ... | ... | 93'6 | 0'0 | 93'6 | 3550 | 1'2 | 0'0 | 1'2 | ... | ... | -0.045153 |
| 0.888826 | ... | ... | 89'0 | 0'0 | 89'0 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.053355 |
| 0.882265 | ... | ... | 84'2 | 0'0 | 84'2 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | -0.064572 |
| 0.871672 | ... | ... | 79'6 | 0'0 | 79'6 | 3700 | 2'2 | 0'0 | 2'2 | 2'2 | 2'2 | -0.075915 |
| 0.860609 | ... | ... | 75'2 | 0'0 | 75'2 | 3750 | 2'6 | 0'0 | 2'6 | ... | ... | -0.089985 |
| 0.848985 | ... | ... | 70'6 | 0'0 | 70'6 | 3800 | 3'4 | 0'1 | 3'3 | 3'4 | 3'4 | -0.108677 |
| 0.833523 | ... | ... | 66'4 | 0'0 | 66'4 | 3850 | 4'0 | 0'0 | 4'0 | ... | ... | -0.123126 |
| 0.81607 | ... | ... | 62'3 | 0'0 | 62'3 | 3900 | 5'0 | 0'1 | 4'7 | 5'0 | 5'0 | -0.145738 |
| 0.796768 | ... | ... | 58'3 | 0'0 | 58'3 | 3950 | 5'7 | 0'0 | 5'7 | ... | ... | -0.16638 |
| 0.76453 | 55'6 | 55'6 | 54'5 | 1'1 | 55'6 | 4000 | 7'4 | 0'4 | 7'0 | 7'4 | 6'7 | -0.196014 |
| 0.751065 | ... | ... | 51'0 | 0'0 | 51'0 | 4050 | 8'2 | 0'0 | 8'2 | ... | ... | -0.215697 |
| 0.726407 | ... | ... | 47'4 | 0'0 | 47'4 | 4100 | 10'3 | 0'5 | 9'6 | 10'4 | 10'3 | -0.248547 |
| 0.699957 | ... | ... | 44'2 | 0'0 | 44'2 | 4150 | 11'4 | 0'0 | 11'4 | ... | ... | -0.272604 |
| 0.672269 | ... | ... | 41'2 | 0'0 | 41'2 | 4200 | 14'0 | 0'5 | 13'3 | 14'0 | 13'0 | -0.30557 |
| 0.644329 | ... | ... | 38'3 | 0'0 | 38'3 | 4250 | 15'4 | 0'0 | 15'4 | ... | ... | -0.332504 |
| 0.615916 | ... | ... | 35'6 | 0'0 | 35'6 | 4300 | 18'3 | 0'5 | 17'6 | 18'4 | 18'3 | -0.364419 |
| 0.587856 | ... | ... | 33'1 | 0'0 | 33'1 | 4350 | 20'7 | 0'6 | 20'1 | 20'7 | 20'7 | -0.393825 |
| 0.559757 | ... | ... | 30'6 | 0'0 | 30'6 | 4400 | 23'2 | 0'5 | 22'5 | 23'5 | 22'0 | -0.422641 |
| 0.531059 | 27'2 | 27'2 | 28'3 | -1'1 | 27'2 | 4450 | 25'2 | 0'0 | 25'2 | ... | ... | -0.451807 |
| 0.503107 | 27'2 | 25'3 | 26'2 | -0'6 | 25'4 | 4500 | 29'0 | 1'0 | 28'0 | 29'2 | 29'0 | -0.479005 |
| 0.473265 | 25'3 | 22'6 | 24'2 | -1'4 | 22'6 | 4550 | 30'6 | -0'1 | 30'7 | 30'6 | 30'6 | -0.50971 |
| 0.449785 | 22'0 | 21'0 | 22'3 | -0'3 | 22'0 | 4600 | 35'5 | 1'5 | 34'0 | 35'5 | 35'3 | -0.530647 |
| 0.426131 | ... | ... | 20'6 | 0'0 | 20'6 | 4650 | 37'2 | 0'0 | 37'2 | ... | ... | -0.563326 |
| 0.398691 | 20'0 | 18'3 | 19'1 | -0'4 | 18'5 | 4700 | 41'3 | 0'6 | 40'5 | 41'7 | 41'3 | -0.584513 |
| 0.374505 | 17'1 | 16'3 | 17'6 | -0'5 | 17'1 | 4750 | 44'1 | 0'0 | 44'1 | ... | ... | -0.61319 |
| 0.353195 | 17'1 | 15'4 | 16'3 | -0'3 | 16'0 | 4800 | 47'5 | 0'0 | 47'5 | ... | ... | -0.637269 |
| 0.334412 | ... | ... | 15'1 | 0'0 | 15'1 | 4850 | 51'3 | 0'0 | 51'3 | ... | ... | -0.659129 |
| 0.309926 | 13'4 | 13'2 | 14'0 | -0'4 | 13'4 | 4900 | 55'1 | 0'0 | 55'1 | ... | ... | -0.680666 |
| 0.294337 | ... | ... | 12'7 | 0'0 | 12'7 | 4950 | 59'0 | 0'0 | 59'0 | ... | ... | -0.700782 |
| 0.274539 | 12'4 | 11'1 | 12'0 | -0'2 | 11'6 | 5000 | 63'0 | 0'0 | 63'0 | ... | ... | -0.719339 |
| 0.258727 | ... | ... | 11'0 | 0'0 | 11'0 | 5050 | 67'0 | 0'0 | 67'0 | ... | ... | -0.737646 |
| 0.243287 | 10'2 | 10'2 | 10'2 | 0'0 | 10'2 | 5100 | 71'1 | 0'0 | 71'1 | ... | ... | -0.75429 |
| 0.225181 | 9'7 | 9'2 | 9'4 | -0'2 | 9'2 | 5150 | 75'3 | 0'0 | 75'3 | ... | ... | -0.769128 |
| 0.214687 | ... | ... | 8'7 | 0'0 | 8'7 | 5200 | 79'5 | 0'0 | 79'5 | ... | ... | -0.783711 |
| 0.201499 | ... | ... | 8'2 | 0'0 | 8'2 | 5250 | 84'0 | 0'0 | 84'0 | ... | ... | -0.796367 |
| 0.188497 | ... | ... | 7'5 | 0'0 | 7'5 | 5300 | 88'3 | 0'0 | 88'3 | ... | ... | -0.808784 |
| 0 | ... | ... | ... | ... | ... | 5350 | ... | ... | ... | ... | ... | 0 |
| 0.166344 | ... | ... | 6'5 | 0'0 | 6'5 | 5400 | 97'2 | 0'0 | 97'2 | ... | ... | -0.831214 |
| 0.146627 | 5'6 | 5'4 | 5'7 | -0'1 | 5'6 | 5500 | 106'3 | 0'0 | 106'3 | ... | ... | -0.849027 |
| 0.131271 | ... | ... | 5'1 | 0'0 | 5'1 | 5600 | 115'5 | 0'0 | 115'5 | ... | ... | -0.86409 |
| 0.116492 | ... | ... | 4'4 | 0'0 | 4'4 | 5700 | 125'0 | 0'0 | 125'0 | ... | ... | -0.87641 |
| 0.104181 | ... | ... | 4'0 | 0'0 | 4'0 | 5800 | 134'3 | 0'0 | 134'3 | ... | ... | -0.888209 |
| 0.090067 | 3'3 | 3'3 | 3'5 | -0'2 | 3'3 | 5900 | 143'7 | 0'0 | 143'7 | ... | ... | -0.897348 |
| 0.08495 | ... | ... | 3'2 | 0'0 | 3'2 | 6000 | 153'4 | 0'0 | 153'4 | ... | ... | -0.903814 |
| 0.075799 | ... | ... | 2'7 | 0'0 | 2'7 | 6100 | 163'1 | 0'0 | 163'1 | ... | ... | -0.90993 |
| 0.069122 | ... | ... | 2'5 | 0'0 | 2'5 | 6200 | 172'7 | 0'0 | 172'7 | ... | ... | -0.913469 |
| 0.062673 | ... | ... | 2'3 | 0'0 | 2'3 | 6300 | 182'5 | 0'0 | 182'5 | ... | ... | -0.916772 |
| 0.056401 | ... | ... | 2'1 | 0'0 | 2'1 | 6400 | 192'3 | 0'0 | 192'3 | ... | ... | -0.919868 |
| 0.052634 | ... | ... | 2'0 | 0'0 | 2'0 | 6500 | 202'2 | 0'0 | 202'2 | ... | ... | -0.920609 |
| 0.04664 | ... | ... | 1'6 | 0'0 | 1'6 | 6600 | 212'0 | 0'0 | 212'0 | ... | ... | -0.923384 |
| 0.04315 | ... | ... | 1'5 | 0'0 | 1'5 | 6700 | 222'0 | 0'0 | 222'0 | ... | ... | -0.921852 |
| 0.03977 | ... | ... | 1'4 | 0'0 | 1'4 | 6800 | 231'7 | 0'0 | 231'7 | ... | ... | -0.922372 |
| 0.036481 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 241'6 | 0'0 | 241'6 | ... | ... | -0.922835 |
| 0.038106 | 1'4 | 1'3 | 1'2 | 0'2 | 1'4 | 7000 | 251'6 | 0'0 | 251'6 | ... | ... | -0.921355 |
| 0.030113 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 261'6 | 0'0 | 261'6 | ... | ... | -0.919938 |
| 0.029529 | ... | ... | 1'1 | 0'0 | 1'1 | 7200 | 271'6 | 0'0 | 271'6 | ... | ... | -0.918576 |
| 0.026495 | ... | ... | 1'0 | 0'0 | 1'0 | 7300 | 281'6 | 0'0 | 281'6 | ... | ... | -0.917262 |
| 0.023484 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 291'6 | 0'0 | 291'6 | ... | ... | -0.915993 |
| 0.023073 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 301'6 | 0'0 | 301'6 | ... | ... | -0.914763 |
| 0.020128 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 311'6 | 0'0 | 311'6 | ... | ... | -0.913568 |
| 0.019798 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 321'6 | 0'0 | 321'6 | ... | ... | -0.912406 |
| 0.019485 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 331'6 | 0'0 | 331'6 | ... | ... | -0.911273 |
| 0.016629 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 341'6 | 0'0 | 341'6 | ... | ... | -0.910168 |
| 0.018906 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 8000 | 351'6 | 0'0 | 351'6 | ... | ... | -0.909087 |
| 0.013332 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 371'6 | 0'0 | 371'6 | ... | ... | -0.90699 |
| 0.012976 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 391'6 | 0'0 | 391'6 | ... | ... | -0.904972 |
| 0.012809 | ... | ... | 0'4 | 0'0 | 0'4 | 8500 | 401'6 | 0'0 | 401'6 | ... | ... | -0.903989 |
| 0.012649 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 411'6 | 0'0 | 411'6 | ... | ... | -0.903021 |
| 0.009908 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 421'6 | 0'0 | 421'6 | ... | ... | -0.902067 |
| 0.009566 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 451'6 | 0'0 | 451'6 | ... | ... | -0.899287 |
| 0.006507 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 501'6 | 0'0 | 501'6 | ... | ... | -0.894872 |
| 0.006206 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 551'6 | 0'0 | 551'6 | ... | ... | -0.890677 |
| 0.0032 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 651'6 | 0'0 | 651'6 | ... | ... | -0.882775 |
| 0.002991 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 751'6 | 0'0 | 751'6 | ... | ... | -0.87535 |
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.