Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.943695 | ... | ... | 228'2 | 0'0 | 228'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003094 |
| 0.942574 | ... | ... | 218'2 | 0'0 | 218'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003283 |
| 0.941472 | ... | ... | 208'2 | 0'0 | 208'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003486 |
| 0.940386 | ... | ... | 198'2 | 0'0 | 198'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003706 |
| 0.939316 | ... | ... | 188'2 | 0'0 | 188'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003945 |
| 0.938262 | ... | ... | 178'2 | 0'0 | 178'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004206 |
| 0.937221 | ... | ... | 168'2 | 0'0 | 168'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004492 |
| 0.936194 | ... | ... | 158'2 | 0'0 | 158'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00831 |
| 0.935179 | ... | ... | 148'2 | 0'0 | 148'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008908 |
| 0.934177 | ... | ... | 138'2 | 0'0 | 138'2 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009576 |
| 0.933186 | ... | ... | 128'2 | 0'0 | 128'2 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014074 |
| 0.932206 | ... | ... | 118'2 | 0'0 | 118'2 | 3300 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.018865 |
| 0.931236 | ... | ... | 108'2 | 0'0 | 108'2 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.027473 |
| 0.925421 | ... | ... | 98'4 | 0'0 | 98'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.036621 |
| 0.919804 | ... | ... | 93'6 | 0'0 | 93'6 | 3550 | 1'2 | 0'0 | 1'2 | ... | ... | -0.044571 |
| 0.913863 | ... | ... | 89'0 | 0'0 | 89'0 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.052646 |
| 0.907552 | ... | ... | 84'2 | 0'0 | 84'2 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | -0.063692 |
| 0.896227 | ... | ... | 79'6 | 0'0 | 79'6 | 3700 | 2'2 | 0'0 | 2'2 | 2'2 | 2'2 | -0.074851 |
| 0.884584 | ... | ... | 75'2 | 0'0 | 75'2 | 3750 | 2'6 | 0'0 | 2'6 | ... | ... | -0.08869 |
| 0.8725 | ... | ... | 70'6 | 0'0 | 70'6 | 3800 | 3'4 | 0'1 | 3'3 | 3'4 | 3'4 | -0.10708 |
| 0.855934 | ... | ... | 66'4 | 0'0 | 66'4 | 3850 | 4'0 | 0'0 | 4'0 | ... | ... | -0.121253 |
| 0.837267 | ... | ... | 62'3 | 0'0 | 62'3 | 3900 | 5'0 | 0'1 | 4'7 | 5'0 | 5'0 | -0.143475 |
| 0.816703 | ... | ... | 58'3 | 0'0 | 58'3 | 3950 | 5'7 | 0'0 | 5'7 | ... | ... | -0.163719 |
| 0.781163 | 55'6 | 55'6 | 54'5 | 1'1 | 55'6 | 4000 | 7'1 | 0'1 | 7'0 | 7'4 | 6'7 | -0.188676 |
| 0.768102 | ... | ... | 51'0 | 0'0 | 51'0 | 4050 | 8'2 | 0'0 | 8'2 | ... | ... | -0.212064 |
| 0.742128 | ... | ... | 47'4 | 0'0 | 47'4 | 4100 | 10'2 | 0'4 | 9'6 | 10'4 | 10'2 | -0.243332 |
| 0.714314 | ... | ... | 44'2 | 0'0 | 44'2 | 4150 | 11'4 | 0'0 | 11'4 | ... | ... | -0.267806 |
| 0.685277 | ... | ... | 41'2 | 0'0 | 41'2 | 4200 | 14'0 | 0'5 | 13'3 | 14'0 | 13'0 | -0.300178 |
| 0.656131 | ... | ... | 38'3 | 0'0 | 38'3 | 4250 | 15'4 | 0'0 | 15'4 | ... | ... | -0.32641 |
| 0.626183 | 35'7 | 35'7 | 35'6 | 0'1 | 35'7 | 4300 | 18'3 | 0'5 | 17'6 | 18'4 | 18'3 | -0.357733 |
| 0.597524 | ... | ... | 33'1 | 0'0 | 33'1 | 4350 | 20'7 | 0'6 | 20'1 | 20'7 | 20'7 | -0.386476 |
| 0.568325 | 31'0 | 31'0 | 30'6 | 0'2 | 31'0 | 4400 | 22'6 | 0'1 | 22'5 | 23'5 | 22'0 | -0.414244 |
| 0.539396 | 27'2 | 27'2 | 28'3 | -1'1 | 27'2 | 4450 | 25'2 | 0'0 | 25'2 | ... | ... | -0.442797 |
| 0.512346 | 27'2 | 25'3 | 26'2 | 0'4 | 26'6 | 4500 | 28'2 | 0'2 | 28'0 | 29'2 | 28'1 | -0.470639 |
| 0.4801 | 25'3 | 22'6 | 24'2 | -1'4 | 22'6 | 4550 | 30'6 | -0'1 | 30'7 | 30'6 | 30'6 | -0.499023 |
| 0.459156 | 23'0 | 21'0 | 22'3 | 0'5 | 23'0 | 4600 | 35'5 | 1'5 | 34'0 | 35'5 | 35'3 | -0.519952 |
| 0.431375 | ... | ... | 20'6 | 0'0 | 20'6 | 4650 | 37'2 | 0'0 | 37'2 | ... | ... | -0.551109 |
| 0.409431 | 20'0 | 18'3 | 19'1 | 0'5 | 19'6 | 4700 | 41'3 | 0'6 | 40'5 | 41'7 | 41'3 | -0.571949 |
| 0.37881 | 17'1 | 16'3 | 17'6 | -0'5 | 17'1 | 4750 | 44'1 | 0'0 | 44'1 | ... | ... | -0.599403 |
| 0.357044 | 17'1 | 15'4 | 16'3 | -0'3 | 16'0 | 4800 | 47'5 | 0'0 | 47'5 | ... | ... | -0.622628 |
| 0.337852 | ... | ... | 15'1 | 0'0 | 15'1 | 4850 | 51'3 | 0'0 | 51'3 | ... | ... | -0.643753 |
| 0.321506 | 14'4 | 13'2 | 14'0 | 0'4 | 14'4 | 4900 | 55'1 | 0'0 | 55'1 | ... | ... | -0.664485 |
| 0.297123 | ... | ... | 12'7 | 0'0 | 12'7 | 4950 | 59'0 | 0'0 | 59'0 | ... | ... | -0.683839 |
| 0.283165 | 12'4 | 11'1 | 12'0 | 0'3 | 12'3 | 5000 | 63'0 | 0'0 | 63'0 | ... | ... | -0.701695 |
| 0.260983 | ... | ... | 11'0 | 0'0 | 11'0 | 5050 | 67'0 | 0'0 | 67'0 | ... | ... | -0.71923 |
| 0.24532 | 10'2 | 10'2 | 10'2 | 0'0 | 10'2 | 5100 | 71'1 | 0'0 | 71'1 | ... | ... | -0.735184 |
| 0.227007 | 9'7 | 9'2 | 9'4 | -0'2 | 9'2 | 5150 | 75'3 | 0'0 | 75'3 | ... | ... | -0.749437 |
| 0.220841 | 9'2 | 9'2 | 8'7 | 0'3 | 9'2 | 5200 | 79'5 | 0'0 | 79'5 | ... | ... | -0.763377 |
| 0.202993 | ... | ... | 8'2 | 0'0 | 8'2 | 5250 | 84'0 | 0'0 | 84'0 | ... | ... | -0.775528 |
| 0.189844 | ... | ... | 7'5 | 0'0 | 7'5 | 5300 | 88'3 | 0'0 | 88'3 | ... | ... | -0.78739 |
| 0 | ... | ... | ... | ... | ... | 5350 | ... | ... | ... | ... | ... | 0 |
| 0.167447 | ... | ... | 6'5 | 0'0 | 6'5 | 5400 | 97'2 | 0'0 | 97'2 | ... | ... | -0.808775 |
| 0.153038 | 6'1 | 5'4 | 5'7 | 0'2 | 6'1 | 5500 | 106'3 | 0'0 | 106'3 | ... | ... | -0.825859 |
| 0.132022 | ... | ... | 5'1 | 0'0 | 5'1 | 5600 | 115'5 | 0'0 | 115'5 | ... | ... | -0.840332 |
| 0.117114 | ... | ... | 4'4 | 0'0 | 4'4 | 5700 | 125'0 | 0'0 | 125'0 | ... | ... | -0.85225 |
| 0.1047 | ... | ... | 4'0 | 0'0 | 4'0 | 5800 | 134'3 | 0'0 | 134'3 | ... | ... | -0.863545 |
| 0.090491 | 3'3 | 3'3 | 3'5 | -0'2 | 3'3 | 5900 | 143'7 | 0'0 | 143'7 | ... | ... | -0.872431 |
| 0.085319 | ... | ... | 3'2 | 0'0 | 3'2 | 6000 | 153'4 | 0'0 | 153'4 | ... | ... | -0.878948 |
| 0.076109 | ... | ... | 2'7 | 0'0 | 2'7 | 6100 | 163'1 | 0'0 | 163'1 | ... | ... | -0.885066 |
| 0.069387 | ... | ... | 2'5 | 0'0 | 2'5 | 6200 | 172'7 | 0'0 | 172'7 | ... | ... | -0.888952 |
| 0.062899 | ... | ... | 2'3 | 0'0 | 2'3 | 6300 | 182'5 | 0'0 | 182'5 | ... | ... | -0.892565 |
| 0.056592 | ... | ... | 2'1 | 0'0 | 2'1 | 6400 | 192'3 | 0'0 | 192'3 | ... | ... | -0.895939 |
| 0.052801 | ... | ... | 2'0 | 0'0 | 2'0 | 6500 | 202'2 | 0'0 | 202'2 | ... | ... | -0.897298 |
| 0.04678 | ... | ... | 1'6 | 0'0 | 1'6 | 6600 | 212'0 | 0'0 | 212'0 | ... | ... | -0.900296 |
| 0.043272 | ... | ... | 1'5 | 0'0 | 1'5 | 6700 | 222'0 | 0'0 | 222'0 | ... | ... | -0.899647 |
| 0.039876 | ... | ... | 1'4 | 0'0 | 1'4 | 6800 | 231'7 | 0'0 | 231'7 | ... | ... | -0.900665 |
| 0.036573 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 241'6 | 0'0 | 241'6 | ... | ... | -0.901594 |
| 0.038194 | 1'4 | 1'3 | 1'2 | 0'2 | 1'4 | 7000 | 251'6 | 0'0 | 251'6 | ... | ... | -0.900831 |
| 0.030181 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 261'6 | 0'0 | 261'6 | ... | ... | -0.900072 |
| 0.029591 | ... | ... | 1'1 | 0'0 | 1'1 | 7200 | 271'6 | 0'0 | 271'6 | ... | ... | -0.899317 |
| 0.026548 | ... | ... | 1'0 | 0'0 | 1'0 | 7300 | 281'6 | 0'0 | 281'6 | ... | ... | -0.898564 |
| 0.023528 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 291'6 | 0'0 | 291'6 | ... | ... | -0.897815 |
| 0.023114 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 301'6 | 0'0 | 301'6 | ... | ... | -0.897069 |
| 0.020162 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 311'6 | 0'0 | 311'6 | ... | ... | -0.896326 |
| 0.01983 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 321'6 | 0'0 | 321'6 | ... | ... | -0.895586 |
| 0.019514 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 331'6 | 0'0 | 331'6 | ... | ... | -0.894848 |
| 0.016652 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 341'6 | 0'0 | 341'6 | ... | ... | -0.894114 |
| 0.018931 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 8000 | 351'6 | 0'0 | 351'6 | ... | ... | -0.893383 |
| 0.013348 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 371'6 | 0'0 | 371'6 | ... | ... | -0.891928 |
| 0.012989 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 391'6 | 0'0 | 391'6 | ... | ... | -0.890484 |
| 0.012821 | ... | ... | 0'4 | 0'0 | 0'4 | 8500 | 401'6 | 0'0 | 401'6 | ... | ... | -0.889766 |
| 0.012661 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 411'6 | 0'0 | 411'6 | ... | ... | -0.889051 |
| 0.009916 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 421'6 | 0'0 | 421'6 | ... | ... | -0.888338 |
| 0.009572 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 451'6 | 0'0 | 451'6 | ... | ... | -0.886214 |
| 0.00651 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 501'6 | 0'0 | 501'6 | ... | ... | -0.88272 |
| 0.006208 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 551'6 | 0'0 | 551'6 | ... | ... | -0.87928 |
| 0.0032 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 651'6 | 0'0 | 651'6 | ... | ... | -0.872549 |
| 0.00299 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 751'6 | 0'0 | 751'6 | ... | ... | -0.865995 |
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.