Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.930119 | ... | ... | 228'2 | 0'0 | 228'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00313 |
| 0.927946 | ... | ... | 218'2 | 0'0 | 218'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003323 |
| 0.925709 | ... | ... | 208'2 | 0'0 | 208'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003531 |
| 0.923395 | ... | ... | 198'2 | 0'0 | 198'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003755 |
| 0.920988 | ... | ... | 188'2 | 0'0 | 188'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004 |
| 0.918471 | ... | ... | 178'2 | 0'0 | 178'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004267 |
| 0.915822 | ... | ... | 168'2 | 0'0 | 168'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00456 |
| 0.913015 | ... | ... | 158'2 | 0'0 | 158'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00844 |
| 0.910019 | ... | ... | 148'2 | 0'0 | 148'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009054 |
| 0.906793 | ... | ... | 138'2 | 0'0 | 138'2 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009742 |
| 0.903287 | ... | ... | 128'2 | 0'0 | 128'2 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01433 |
| 0.899435 | ... | ... | 118'2 | 0'0 | 118'2 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.019227 |
| 0.89515 | ... | ... | 108'2 | 0'0 | 108'2 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.028027 |
| 0.887217 | ... | ... | 98'4 | 0'0 | 98'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.037406 |
| 0.881276 | ... | ... | 93'6 | 0'0 | 93'6 | 3550 | 1'2 | 0'0 | 1'2 | ... | ... | -0.045551 |
| 0.874947 | ... | ... | 89'0 | 0'0 | 89'0 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.053838 |
| 0.868184 | ... | ... | 84'2 | 0'0 | 84'2 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | -0.065172 |
| 0.857826 | ... | ... | 79'6 | 0'0 | 79'6 | 3700 | 2'2 | 0'0 | 2'2 | 2'2 | 2'2 | -0.076642 |
| 0.846951 | ... | ... | 75'2 | 0'0 | 75'2 | 3750 | 2'6 | 0'0 | 2'6 | ... | ... | -0.090871 |
| 0.835475 | ... | ... | 70'6 | 0'0 | 70'6 | 3800 | 3'3 | 0'0 | 3'3 | ... | ... | -0.107569 |
| 0.820492 | ... | ... | 66'4 | 0'0 | 66'4 | 3850 | 4'0 | 0'0 | 4'0 | ... | ... | -0.12441 |
| 0.803602 | ... | ... | 62'3 | 0'0 | 62'3 | 3900 | 5'0 | 0'1 | 4'7 | 5'0 | 5'0 | -0.14729 |
| 0.784917 | ... | ... | 58'3 | 0'0 | 58'3 | 3950 | 5'7 | 0'0 | 5'7 | ... | ... | -0.168207 |
| 0.754438 | 55'6 | 55'6 | 54'5 | 1'1 | 55'6 | 4000 | 7'0 | 0'0 | 7'0 | 7'2 | 6'7 | -0.19251 |
| 0.740732 | ... | ... | 51'0 | 0'0 | 51'0 | 4050 | 8'2 | 0'0 | 8'2 | ... | ... | -0.218199 |
| 0.716795 | ... | ... | 47'4 | 0'0 | 47'4 | 4100 | 9'6 | 0'0 | 9'6 | ... | ... | -0.246228 |
| 0.691111 | ... | ... | 44'2 | 0'0 | 44'2 | 4150 | 11'4 | 0'0 | 11'4 | ... | ... | -0.275916 |
| 0.664198 | ... | ... | 41'2 | 0'0 | 41'2 | 4200 | 13'0 | -0'3 | 13'3 | 13'0 | 13'0 | -0.303791 |
| 0.636963 | ... | ... | 38'3 | 0'0 | 38'3 | 4250 | 15'4 | 0'0 | 15'4 | ... | ... | -0.336723 |
| 0.609239 | ... | ... | 35'6 | 0'0 | 35'6 | 4300 | 17'6 | 0'0 | 17'6 | ... | ... | -0.367388 |
| 0.581762 | ... | ... | 33'1 | 0'0 | 33'1 | 4350 | 20'7 | 0'6 | 20'1 | 20'7 | 20'7 | -0.398925 |
| 0.554231 | ... | ... | 30'6 | 0'0 | 30'6 | 4400 | 23'2 | 0'5 | 22'5 | 23'5 | 22'0 | -0.428264 |
| 0.526867 | ... | ... | 28'3 | 0'0 | 28'3 | 4450 | 25'2 | 0'0 | 25'2 | ... | ... | -0.458091 |
| 0.501794 | 27'2 | 27'0 | 26'2 | 1'0 | 27'2 | 4500 | 29'2 | 1'2 | 28'0 | 29'2 | 29'0 | -0.485103 |
| 0.476536 | 25'3 | 25'3 | 24'2 | 1'1 | 25'3 | 4550 | 30'6 | -0'1 | 30'7 | 30'6 | 30'6 | -0.5172 |
| 0.444046 | 21'4 | 21'4 | 22'3 | -0'7 | 21'4 | 4600 | 34'0 | 0'0 | 34'0 | ... | ... | -0.544823 |
| 0.422765 | ... | ... | 20'6 | 0'0 | 20'6 | 4650 | 37'2 | 0'0 | 37'2 | ... | ... | -0.571927 |
| 0.394903 | 20'0 | 18'3 | 19'1 | -0'5 | 18'4 | 4700 | 41'7 | 1'2 | 40'5 | 41'7 | 41'7 | -0.590387 |
| 0.375734 | ... | ... | 17'6 | 0'0 | 17'6 | 4750 | 44'1 | 0'0 | 44'1 | ... | ... | -0.622949 |
| 0.358576 | 17'1 | 17'0 | 16'3 | 0'6 | 17'1 | 4800 | 47'5 | 0'0 | 47'5 | ... | ... | -0.647667 |
| 0.332189 | ... | ... | 15'1 | 0'0 | 15'1 | 4850 | 51'3 | 0'0 | 51'3 | ... | ... | -0.670081 |
| 0.312245 | ... | ... | 14'0 | 0'0 | 14'0 | 4900 | 55'1 | 0'0 | 55'1 | ... | ... | -0.692231 |
| 0.292531 | ... | ... | 12'7 | 0'0 | 12'7 | 4950 | 59'0 | 0'0 | 59'0 | ... | ... | -0.712936 |
| 0.28023 | 12'4 | 12'4 | 12'0 | 0'4 | 12'4 | 5000 | 63'0 | 0'0 | 63'0 | ... | ... | -0.732041 |
| 0.257261 | ... | ... | 11'0 | 0'0 | 11'0 | 5050 | 67'0 | 0'0 | 67'0 | ... | ... | -0.750959 |
| 0.241966 | 10'2 | 10'2 | 10'2 | 0'0 | 10'2 | 5100 | 71'1 | 0'0 | 71'1 | ... | ... | -0.768161 |
| 0.223993 | 9'7 | 9'2 | 9'4 | -0'2 | 9'2 | 5150 | 75'3 | 0'0 | 75'3 | ... | ... | -0.783479 |
| 0.21361 | ... | ... | 8'7 | 0'0 | 8'7 | 5200 | 79'5 | 0'0 | 79'5 | ... | ... | -0.798598 |
| 0.200526 | ... | ... | 8'2 | 0'0 | 8'2 | 5250 | 84'0 | 0'0 | 84'0 | ... | ... | -0.811686 |
| 0.187618 | ... | ... | 7'5 | 0'0 | 7'5 | 5300 | 88'3 | 0'0 | 88'3 | ... | ... | -0.824587 |
| 0 | ... | ... | ... | ... | ... | 5350 | ... | ... | ... | ... | ... | 0 |
| 0.165624 | ... | ... | 6'5 | 0'0 | 6'5 | 5400 | 97'2 | 0'0 | 97'2 | ... | ... | -0.847961 |
| 0.147883 | ... | ... | 5'7 | 0'0 | 5'7 | 5500 | 106'3 | 0'0 | 106'3 | ... | ... | -0.866481 |
| 0.13078 | ... | ... | 5'1 | 0'0 | 5'1 | 5600 | 115'5 | 0'0 | 115'5 | ... | ... | -0.882158 |
| 0.116085 | ... | ... | 4'4 | 0'0 | 4'4 | 5700 | 125'0 | 0'0 | 125'0 | ... | ... | -0.894946 |
| 0.103841 | ... | ... | 4'0 | 0'0 | 4'0 | 5800 | 134'3 | 0'0 | 134'3 | ... | ... | -0.907349 |
| 0.089789 | 3'3 | 3'3 | 3'5 | -0'2 | 3'3 | 5900 | 143'7 | 0'0 | 143'7 | ... | ... | -0.91687 |
| 0.084708 | ... | ... | 3'2 | 0'0 | 3'2 | 6000 | 153'4 | 0'0 | 153'4 | ... | ... | -0.923414 |
| 0.075596 | ... | ... | 2'7 | 0'0 | 2'7 | 6100 | 163'1 | 0'0 | 163'1 | ... | ... | -0.929669 |
| 0.068948 | ... | ... | 2'5 | 0'0 | 2'5 | 6200 | 172'7 | 0'0 | 172'7 | ... | ... | -0.932964 |
| 0.062525 | ... | ... | 2'3 | 0'0 | 2'3 | 6300 | 182'5 | 0'0 | 182'5 | ... | ... | -0.936056 |
| 0.056275 | ... | ... | 2'1 | 0'0 | 2'1 | 6400 | 192'3 | 0'0 | 192'3 | ... | ... | -0.938971 |
| 0.052524 | ... | ... | 2'0 | 0'0 | 2'0 | 6500 | 202'2 | 0'0 | 202'2 | ... | ... | -0.93913 |
| 0.046547 | ... | ... | 1'6 | 0'0 | 1'6 | 6600 | 212'0 | 0'0 | 212'0 | ... | ... | -0.941772 |
| 0.04307 | ... | ... | 1'5 | 0'0 | 1'5 | 6700 | 222'0 | 0'0 | 222'0 | ... | ... | -0.939338 |
| 0.0397 | ... | ... | 1'4 | 0'0 | 1'4 | 6800 | 231'7 | 0'0 | 231'7 | ... | ... | -0.939397 |
| 0.03642 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 241'6 | 0'0 | 241'6 | ... | ... | -0.939431 |
| 0.038047 | 1'4 | 1'3 | 1'2 | 0'2 | 1'4 | 7000 | 251'6 | 0'0 | 251'6 | ... | ... | -0.937247 |
| 0.030069 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 261'6 | 0'0 | 261'6 | ... | ... | -0.935197 |
| 0.029488 | ... | ... | 1'1 | 0'0 | 1'1 | 7200 | 271'6 | 0'0 | 271'6 | ... | ... | -0.933263 |
| 0.026461 | ... | ... | 1'0 | 0'0 | 1'0 | 7300 | 281'6 | 0'0 | 281'6 | ... | ... | -0.93143 |
| 0.023454 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 291'6 | 0'0 | 291'6 | ... | ... | -0.929686 |
| 0.023046 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 301'6 | 0'0 | 301'6 | ... | ... | -0.928021 |
| 0.020105 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 311'6 | 0'0 | 311'6 | ... | ... | -0.926426 |
| 0.019777 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 321'6 | 0'0 | 321'6 | ... | ... | -0.924893 |
| 0.019466 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 331'6 | 0'0 | 331'6 | ... | ... | -0.923416 |
| 0.016613 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 341'6 | 0'0 | 341'6 | ... | ... | -0.921991 |
| 0.01889 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 8000 | 351'6 | 0'0 | 351'6 | ... | ... | -0.920611 |
| 0.013322 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 371'6 | 0'0 | 371'6 | ... | ... | -0.917974 |
| 0.012967 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 391'6 | 0'0 | 391'6 | ... | ... | -0.915478 |
| 0.012801 | ... | ... | 0'4 | 0'0 | 0'4 | 8500 | 401'6 | 0'0 | 401'6 | ... | ... | -0.914276 |
| 0.012642 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 411'6 | 0'0 | 411'6 | ... | ... | -0.913102 |
| 0.009902 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 421'6 | 0'0 | 421'6 | ... | ... | -0.911953 |
| 0.009562 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 451'6 | 0'0 | 451'6 | ... | ... | -0.908643 |
| 0.006505 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 501'6 | 0'0 | 501'6 | ... | ... | -0.9035 |
| 0.006206 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 551'6 | 0'0 | 551'6 | ... | ... | -0.898718 |
| 0.003201 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 651'6 | 0'0 | 651'6 | ... | ... | -0.889922 |
| 0.002991 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 751'6 | 0'0 | 751'6 | ... | ... | -0.881845 |
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.