Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959701 | ... | ... | 192'2 | 0'0 | 192'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003705 |
| 0.959228 | ... | ... | 182'2 | 0'0 | 182'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003959 |
| 0.95882 | ... | ... | 172'2 | 0'0 | 172'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004237 |
| 0.958487 | ... | ... | 162'2 | 0'0 | 162'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004542 |
| 0.958242 | ... | ... | 152'2 | 0'0 | 152'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00488 |
| 0.958099 | ... | ... | 142'2 | 0'0 | 142'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005258 |
| 0.958082 | ... | ... | 132'2 | 0'0 | 132'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005682 |
| 0.958219 | ... | ... | 122'2 | 0'0 | 122'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006165 |
| 0.958554 | ... | ... | 112'2 | 0'0 | 112'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006719 |
| 0.959147 | ... | ... | 102'2 | 0'0 | 102'2 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012616 |
| 0.960089 | ... | ... | 92'2 | 0'0 | 92'2 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018832 |
| 0.961525 | ... | ... | 82'2 | 0'0 | 82'2 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.020861 |
| 0.957659 | ... | ... | 77'3 | 0'0 | 77'3 | 3350 | 0'4 | 0'0 | 0'4 | ... | ... | -0.027159 |
| 0.948955 | ... | ... | 72'5 | 0'0 | 72'5 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.038241 |
| 0.944323 | ... | ... | 67'6 | 0'0 | 67'6 | 3450 | 0'7 | 0'0 | 0'7 | ... | ... | -0.045029 |
| 0.939226 | ... | ... | 62'7 | 0'0 | 62'7 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.05232 |
| 0.929017 | ... | ... | 58'1 | 0'0 | 58'1 | 3550 | 1'2 | 0'0 | 1'2 | ... | ... | -0.064477 |
| 0.913848 | ... | ... | 53'4 | 0'0 | 53'4 | 3600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.081189 |
| 0.89413 | ... | ... | 49'0 | 0'0 | 49'0 | 3650 | 2'1 | 0'0 | 2'1 | ... | ... | -0.102028 |
| 0.870277 | ... | ... | 44'5 | 0'0 | 44'5 | 3700 | 2'6 | 0'0 | 2'6 | ... | ... | -0.126611 |
| 0.839638 | ... | ... | 40'4 | 0'0 | 40'4 | 3750 | 3'4 | 0'0 | 3'4 | ... | ... | -0.15465 |
| 0.808731 | ... | ... | 36'3 | 0'0 | 36'3 | 3800 | 4'2 | -0'2 | 4'4 | 4'7 | 4'2 | -0.183533 |
| 0.772105 | ... | ... | 32'4 | 0'0 | 32'4 | 3850 | 5'4 | 0'0 | 5'4 | ... | ... | -0.222504 |
| 0.730906 | ... | ... | 28'7 | 0'0 | 28'7 | 3900 | 6'4 | -0'2 | 6'6 | 6'4 | 6'4 | -0.258182 |
| 0.687523 | ... | ... | 25'3 | 0'0 | 25'3 | 3950 | 8'2 | -0'1 | 8'3 | 8'2 | 8'1 | -0.30447 |
| 0.640749 | 22'1 | 22'1 | 22'2 | -0'1 | 22'1 | 4000 | 10'1 | 0'0 | 10'1 | ... | ... | -0.351223 |
| 0.590459 | ... | ... | 19'3 | 0'0 | 19'3 | 4050 | 12'2 | 0'0 | 12'2 | ... | ... | -0.399278 |
| 0.540168 | ... | ... | 16'7 | 0'0 | 16'7 | 4100 | 14'3 | -0'2 | 14'5 | 14'3 | 14'3 | -0.447703 |
| 0.489637 | 14'2 | 14'2 | 14'4 | -0'2 | 14'2 | 4150 | 17'2 | 0'0 | 17'2 | ... | ... | -0.496074 |
| 0.441918 | ... | ... | 12'4 | 0'0 | 12'4 | 4200 | 20'1 | 0'0 | 20'1 | ... | ... | -0.543233 |
| 0.392551 | 10'3 | 10'3 | 10'6 | -0'3 | 10'3 | 4250 | 23'3 | 0'0 | 23'3 | ... | ... | -0.587459 |
| 0.351557 | 9'1 | 9'1 | 9'1 | 0'0 | 9'1 | 4300 | 26'5 | -0'1 | 26'6 | 26'5 | 26'5 | -0.631006 |
| 0.312377 | 7'7 | 7'7 | 7'6 | 0'1 | 7'7 | 4350 | 30'3 | 0'0 | 30'3 | ... | ... | -0.668258 |
| 0.273963 | ... | ... | 6'5 | 0'0 | 6'5 | 4400 | 34'1 | 0'0 | 34'1 | ... | ... | -0.704377 |
| 0.242562 | ... | ... | 5'6 | 0'0 | 5'6 | 4450 | 38'1 | 0'0 | 38'1 | ... | ... | -0.735757 |
| 0.217216 | 5'1 | 5'1 | 4'7 | 0'2 | 5'1 | 4500 | 42'1 | -0'2 | 42'3 | 42'1 | 42'1 | -0.766417 |
| 0.187548 | ... | ... | 4'2 | 0'0 | 4'2 | 4550 | 46'5 | 0'0 | 46'5 | ... | ... | -0.786311 |
| 0.166848 | ... | ... | 3'6 | 0'0 | 3'6 | 4600 | 51'0 | 0'0 | 51'0 | ... | ... | -0.80761 |
| 0.146924 | ... | ... | 3'2 | 0'0 | 3'2 | 4650 | 55'4 | 0'0 | 55'4 | ... | ... | -0.825323 |
| 0.130839 | ... | ... | 2'7 | 0'0 | 2'7 | 4700 | 60'1 | 0'0 | 60'1 | ... | ... | -0.839329 |
| 0.118774 | ... | ... | 2'5 | 0'0 | 2'5 | 4750 | 64'6 | 0'0 | 64'6 | ... | ... | -0.852591 |
| 0.103777 | ... | ... | 2'2 | 0'0 | 2'2 | 4800 | 69'4 | 0'0 | 69'4 | ... | ... | -0.86218 |
| 0.096359 | ... | ... | 2'1 | 0'0 | 2'1 | 4850 | 74'2 | 0'0 | 74'2 | ... | ... | -0.871188 |
| 0.085754 | ... | ... | 1'7 | 0'0 | 1'7 | 4900 | 79'0 | 0'0 | 79'0 | ... | ... | -0.87971 |
| 0.079193 | ... | ... | 1'6 | 0'0 | 1'6 | 4950 | 83'7 | 0'0 | 83'7 | ... | ... | -0.884706 |
| 0.072962 | ... | ... | 1'5 | 0'0 | 1'5 | 5000 | 88'6 | 0'0 | 88'6 | ... | ... | -0.889352 |
| 0.067009 | ... | ... | 1'4 | 0'0 | 1'4 | 5050 | 93'5 | 0'0 | 93'5 | ... | ... | -0.893692 |
| 0.061288 | ... | ... | 1'3 | 0'0 | 1'3 | 5100 | 98'4 | 0'0 | 98'4 | ... | ... | -0.897764 |
| 0.055759 | ... | ... | 1'2 | 0'0 | 1'2 | 5150 | 103'3 | 0'0 | 103'3 | ... | ... | -0.901598 |
| 0.050385 | ... | ... | 1'1 | 0'0 | 1'1 | 5200 | 108'2 | 0'0 | 108'2 | ... | ... | -0.905224 |
| 0.04908 | ... | ... | 1'1 | 0'0 | 1'1 | 5250 | 113'1 | 0'0 | 113'1 | ... | ... | -0.908663 |
| 0.044001 | ... | ... | 1'0 | 0'0 | 1'0 | 5300 | 118'1 | 0'0 | 118'1 | ... | ... | -0.909056 |
| 0.038991 | ... | ... | 0'7 | 0'0 | 0'7 | 5350 | 123'0 | 0'0 | 123'0 | ... | ... | -0.912193 |
| 0.038087 | ... | ... | 0'7 | 0'0 | 0'7 | 5400 | 127'7 | 0'0 | 127'7 | ... | ... | -0.915193 |
| 0.03253 | ... | ... | 0'6 | 0'0 | 0'6 | 5500 | 137'7 | 0'0 | 137'7 | ... | ... | -0.915372 |
| 0.031216 | ... | ... | 0'6 | 0'0 | 0'6 | 5600 | 147'7 | 0'0 | 147'7 | ... | ... | -0.915446 |
| 0.026197 | ... | ... | 0'5 | 0'0 | 0'5 | 5700 | 157'6 | 0'0 | 157'6 | ... | ... | -0.917883 |
| 0.021311 | ... | ... | 0'4 | 0'0 | 0'4 | 5800 | 167'6 | 0'0 | 167'6 | ... | ... | -0.917697 |
| 0.020592 | ... | ... | 0'4 | 0'0 | 0'4 | 5900 | 177'6 | 0'0 | 177'6 | ... | ... | -0.917463 |
| 0.019939 | ... | ... | 0'4 | 0'0 | 0'4 | 6000 | 187'6 | 0'0 | 187'6 | ... | ... | -0.91719 |
| 0.019344 | ... | ... | 0'4 | 0'0 | 0'4 | 6100 | 197'6 | 0'0 | 197'6 | ... | ... | -0.916884 |
| 0.015014 | ... | ... | 0'3 | 0'0 | 0'3 | 6200 | 207'6 | 0'0 | 207'6 | ... | ... | -0.916549 |
| 0.010582 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 217'6 | 0'0 | 217'6 | ... | ... | -0.91619 |
| 0.010303 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 227'6 | 0'0 | 227'6 | ... | ... | -0.91581 |
| 0.010045 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 237'6 | 0'0 | 237'6 | ... | ... | -0.915413 |
| 0.005574 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 247'6 | 0'0 | 247'6 | ... | ... | -0.915 |
| 0.005443 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 257'6 | 0'0 | 257'6 | ... | ... | -0.914573 |
| 0.005321 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 267'6 | 0'0 | 267'6 | ... | ... | -0.914135 |
| 0.005206 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 277'6 | 0'0 | 277'6 | ... | ... | -0.913687 |
| 0.005099 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7000 | 287'6 | 0'0 | 287'6 | ... | ... | -0.913229 |
| 0.004998 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 297'6 | 0'0 | 297'6 | ... | ... | -0.912764 |
| 0.004903 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 307'6 | 0'0 | 307'6 | ... | ... | -0.912291 |
| 0.004814 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 317'6 | 0'0 | 317'6 | ... | ... | -0.911813 |
| 0.004729 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 327'6 | 0'0 | 327'6 | ... | ... | -0.911329 |
| 0.004649 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 337'6 | 0'0 | 337'6 | ... | ... | -0.91084 |
| 0.004573 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 347'6 | 0'0 | 347'6 | ... | ... | -0.910347 |
| 0.004501 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 357'6 | 0'0 | 357'6 | ... | ... | -0.909851 |
| 0.004433 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 367'6 | 0'0 | 367'6 | ... | ... | -0.909351 |
| 0.004368 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 377'6 | 0'0 | 377'6 | ... | ... | -0.908849 |
| 0.004305 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 387'6 | 0'0 | 387'6 | ... | ... | -0.908343 |
| 0.004189 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 407'6 | 0'0 | 407'6 | ... | ... | -0.907327 |
| 0.004083 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 427'6 | 0'0 | 427'6 | ... | ... | -0.906304 |
| 0.004033 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 437'6 | 0'0 | 437'6 | ... | ... | -0.90579 |
| 0.003985 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 447'6 | 0'0 | 447'6 | ... | ... | -0.905275 |
| 0.003939 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 457'6 | 0'0 | 457'6 | ... | ... | -0.90476 |
| 0.003811 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 487'6 | 0'0 | 487'6 | ... | ... | -0.903209 |
| 0.003627 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 537'6 | 0'0 | 537'6 | ... | ... | -0.900618 |
| 0.003471 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 587'6 | 0'0 | 587'6 | ... | ... | -0.898028 |
| 0.00322 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 687'6 | 0'0 | 687'6 | ... | ... | -0.892874 |
| 0.003027 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 787'6 | 0'0 | 787'6 | ... | ... | -0.887778 |
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.