Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.926743 | ... | ... | 236'6 | 0'4 | 237'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002963 |
| 0.925289 | ... | ... | 226'6 | 0'4 | 227'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00314 |
| 0.92386 | ... | ... | 216'6 | 0'4 | 217'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003329 |
| 0.922453 | ... | ... | 206'6 | 0'4 | 207'2 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006131 |
| 0.921066 | ... | ... | 196'6 | 0'4 | 197'2 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00651 |
| 0.919699 | ... | ... | 186'6 | 0'4 | 187'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006921 |
| 0.91835 | ... | ... | 176'6 | 0'4 | 177'2 | 2800 | 0'2 | -0'1 | 0'3 | ... | ... | -0.007368 |
| 0.917019 | ... | ... | 166'6 | 0'4 | 167'2 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010743 |
| 0.915704 | ... | ... | 156'6 | 0'4 | 157'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011475 |
| 0.914405 | ... | ... | 146'6 | 0'4 | 147'2 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.015257 |
| 0.913121 | ... | ... | 136'6 | 0'4 | 137'2 | 3200 | 0'5 | 0'1 | 0'4 | ... | ... | -0.019303 |
| 0.911851 | ... | ... | 126'6 | 0'4 | 127'2 | 3300 | 0'6 | 0'1 | 0'5 | ... | ... | -0.023702 |
| 0.910594 | ... | ... | 116'6 | 0'4 | 117'2 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.028551 |
| 0.90569 | ... | ... | 106'7 | 0'5 | 107'4 | 3500 | 1'2 | 0'1 | 1'1 | ... | ... | -0.039595 |
| 0.900084 | ... | ... | 97'2 | 0'4 | 97'6 | 3600 | 1'5 | 0'1 | 1'4 | ... | ... | -0.051263 |
| 0.895007 | ... | ... | 92'4 | 0'4 | 93'0 | 3650 | 1'7 | 0'1 | 1'6 | ... | ... | -0.05872 |
| 0.887648 | ... | ... | 87'6 | 0'5 | 88'3 | 3700 | 2'2 | 0'1 | 2'1 | ... | ... | -0.068851 |
| 0.879892 | ... | ... | 83'2 | 0'4 | 83'6 | 3750 | 2'5 | 0'0 | 2'5 | ... | ... | -0.079158 |
| 0.869812 | ... | ... | 78'6 | 0'4 | 79'2 | 3800 | 3'1 | 0'0 | 3'1 | ... | ... | -0.091918 |
| 0.857477 | ... | ... | 74'3 | 0'4 | 74'7 | 3850 | 3'6 | 0'0 | 3'6 | ... | ... | -0.106891 |
| 0.844697 | ... | ... | 70'1 | 0'3 | 70'4 | 3900 | 4'3 | 0'0 | 4'3 | ... | ... | -0.122002 |
| 0.828142 | ... | ... | 66'0 | 0'3 | 66'3 | 3950 | 5'1 | -0'1 | 5'2 | ... | ... | -0.139162 |
| 0.80977 | ... | ... | 62'0 | 0'3 | 62'3 | 4000 | 6'1 | -0'1 | 6'2 | 6'3 | 6'3 | -0.159725 |
| 0.789748 | ... | ... | 58'1 | 0'3 | 58'4 | 4050 | 7'2 | -0'1 | 7'3 | 7'3 | 7'3 | -0.181634 |
| 0.767065 | ... | ... | 54'4 | 0'3 | 54'7 | 4100 | 8'4 | -0'1 | 8'5 | 8'6 | 8'5 | -0.204728 |
| 0.743326 | ... | ... | 51'0 | 0'3 | 51'3 | 4150 | 9'7 | -0'1 | 10'0 | 10'1 | 10'0 | -0.228862 |
| 0.718663 | ... | ... | 47'5 | 0'3 | 48'0 | 4200 | 11'4 | -0'1 | 11'5 | 12'1 | 12'0 | -0.254799 |
| 0.692473 | ... | ... | 44'4 | 0'3 | 44'7 | 4250 | 13'2 | -0'1 | 13'3 | ... | ... | -0.281226 |
| 0.665872 | ... | ... | 41'4 | 0'3 | 41'7 | 4300 | 15'1 | -0'1 | 15'2 | 15'6 | 15'2 | -0.308051 |
| 0.638521 | ... | ... | 38'6 | 0'3 | 39'1 | 4350 | 17'2 | -0'1 | 17'3 | 16'3 | 16'3 | -0.335623 |
| 0.611214 | ... | ... | 36'1 | 0'3 | 36'4 | 4400 | 19'4 | -0'1 | 19'5 | 18'7 | 18'6 | -0.363137 |
| 0.584029 | ... | ... | 33'5 | 0'3 | 34'0 | 4450 | 22'0 | -0'1 | 22'1 | ... | ... | -0.390683 |
| 0.557045 | 31'2 | 30'6 | 31'2 | 0'3 | 31'5 | 4500 | 24'4 | -0'1 | 24'5 | 25'0 | 24'6 | -0.417726 |
| 0.530433 | 28'1 | 28'1 | 29'0 | 0'4 | 29'4 | 4550 | 27'2 | 0'0 | 27'2 | 28'0 | 28'0 | -0.444394 |
| 0.50423 | 28'6 | 26'4 | 26'7 | 0'4 | 27'3 | 4600 | 30'1 | 0'0 | 30'1 | 30'7 | 29'2 | -0.470448 |
| 0.478805 | 25'0 | 25'0 | 25'0 | 0'4 | 25'4 | 4650 | 33'1 | 0'0 | 33'1 | ... | ... | -0.495809 |
| 0.453743 | 24'6 | 22'5 | 23'2 | 0'3 | 23'5 | 4700 | 36'1 | -0'1 | 36'2 | 36'0 | 36'0 | -0.520807 |
| 0.429867 | 21'4 | 20'4 | 21'4 | 0'4 | 22'0 | 4750 | 39'3 | 0'0 | 39'3 | ... | ... | -0.544621 |
| 0.406343 | 21'2 | 19'5 | 20'0 | 0'3 | 20'3 | 4800 | 42'5 | -0'1 | 42'6 | ... | ... | -0.568081 |
| 0.383698 | 18'4 | 18'3 | 18'4 | 0'3 | 18'7 | 4850 | 46'1 | -0'1 | 46'2 | ... | ... | -0.589953 |
| 0.362046 | 17'4 | 16'2 | 17'1 | 0'3 | 17'4 | 4900 | 49'5 | -0'1 | 49'6 | ... | ... | -0.611454 |
| 0.3415 | ... | ... | 15'7 | 0'3 | 16'2 | 4950 | 53'2 | -0'1 | 53'3 | ... | ... | -0.631854 |
| 0.321195 | 15'7 | 14'0 | 14'5 | 0'3 | 15'0 | 5000 | 57'0 | -0'1 | 57'1 | ... | ... | -0.65104 |
| 0.303127 | ... | ... | 13'5 | 0'3 | 14'0 | 5050 | 60'7 | -0'1 | 61'0 | ... | ... | -0.668904 |
| 0.285374 | 13'3 | 13'3 | 12'5 | 0'3 | 13'0 | 5100 | 64'6 | -0'1 | 64'7 | ... | ... | -0.686448 |
| 0.267826 | ... | ... | 11'6 | 0'2 | 12'0 | 5150 | 68'6 | -0'1 | 68'7 | ... | ... | -0.702595 |
| 0.251671 | 10'2 | 10'2 | 10'7 | 0'2 | 11'1 | 5200 | 72'6 | -0'2 | 73'0 | ... | ... | -0.71848 |
| 0.237036 | 10'1 | 10'0 | 10'1 | 0'2 | 10'3 | 5250 | 76'7 | -0'2 | 77'1 | ... | ... | -0.732874 |
| 0.222621 | ... | ... | 9'3 | 0'2 | 9'5 | 5300 | 81'1 | -0'2 | 81'3 | ... | ... | -0.74567 |
| 0.209836 | ... | ... | 8'6 | 0'2 | 9'0 | 5350 | 85'3 | -0'3 | 85'6 | ... | ... | -0.758187 |
| 0.197258 | ... | ... | 8'2 | 0'1 | 8'3 | 5400 | 89'6 | -0'2 | 90'0 | ... | ... | -0.769021 |
| 0.186422 | ... | ... | 7'6 | 0'1 | 7'7 | 5450 | 94'1 | -0'3 | 94'4 | ... | ... | -0.77959 |
| 0.175793 | 7'3 | 7'3 | 7'2 | 0'1 | 7'3 | 5500 | 98'5 | -0'3 | 99'0 | ... | ... | -0.788406 |
| 0.165329 | ... | ... | 6'6 | 0'1 | 6'7 | 5550 | 103'1 | -0'3 | 103'4 | ... | ... | -0.796966 |
| 0.156718 | ... | ... | 6'3 | 0'1 | 6'4 | 5600 | 107'5 | -0'3 | 108'0 | ... | ... | -0.805304 |
| 0.148285 | ... | ... | 6'0 | 0'1 | 6'1 | 5650 | 112'2 | -0'3 | 112'5 | ... | ... | -0.811842 |
| 0.14 | ... | ... | 5'6 | 0'0 | 5'6 | 5700 | 116'6 | -0'4 | 117'2 | ... | ... | -0.819792 |
| 0.127501 | ... | ... | 5'1 | 0'1 | 5'2 | 5800 | 126'1 | -0'4 | 126'5 | ... | ... | -0.830262 |
| 0.115573 | ... | ... | 4'6 | 0'0 | 4'6 | 5900 | 135'5 | -0'3 | 136'0 | ... | ... | -0.838406 |
| 0.104077 | 4'2 | 4'2 | 4'2 | 0'0 | 4'2 | 6000 | 145'1 | -0'3 | 145'4 | ... | ... | -0.845979 |
| 0.096882 | 4'0 | 4'0 | 3'7 | 0'1 | 4'0 | 6100 | 154'5 | -0'4 | 155'1 | ... | ... | -0.853069 |
| 0.088073 | ... | ... | 3'5 | 0'0 | 3'5 | 6200 | 164'3 | -0'3 | 164'6 | ... | ... | -0.856468 |
| 0.081558 | ... | ... | 3'3 | 0'0 | 3'3 | 6300 | 174'0 | -0'4 | 174'4 | ... | ... | -0.861166 |
| 0.075306 | ... | ... | 3'1 | 0'0 | 3'1 | 6400 | 183'6 | -0'4 | 184'2 | ... | ... | -0.863974 |
| 0.06927 | ... | ... | 2'7 | 0'0 | 2'7 | 6500 | 193'5 | -0'3 | 194'0 | ... | ... | -0.865007 |
| 0.0655 | ... | ... | 2'6 | 0'0 | 2'6 | 6600 | 203'3 | -0'4 | 203'7 | ... | ... | -0.867414 |
| 0.061903 | ... | ... | 2'4 | 0'1 | 2'5 | 6700 | 213'2 | -0'4 | 213'6 | ... | ... | -0.868158 |
| 0.056372 | ... | ... | 2'3 | 0'0 | 2'3 | 6800 | 223'1 | -0'4 | 223'5 | ... | ... | -0.868801 |
| 0.053059 | ... | ... | 2'2 | 0'0 | 2'2 | 6900 | 233'0 | -0'4 | 233'4 | ... | ... | -0.869355 |
| 0.04986 | ... | ... | 2'1 | 0'0 | 2'1 | 7000 | 242'7 | -0'4 | 243'3 | ... | ... | -0.869829 |
| 0.046761 | ... | ... | 2'0 | 0'0 | 2'0 | 7100 | 252'7 | -0'4 | 253'3 | ... | ... | -0.868888 |
| 0.04586 | ... | ... | 1'7 | 0'1 | 2'0 | 7200 | 262'6 | -0'4 | 263'2 | ... | ... | -0.869255 |
| 0.042937 | ... | ... | 1'7 | 0'0 | 1'7 | 7300 | 272'6 | -0'4 | 273'2 | ... | ... | -0.868281 |
| 0.040081 | ... | ... | 1'6 | 0'0 | 1'6 | 7400 | 282'6 | -0'4 | 283'2 | ... | ... | -0.867311 |
| 0.037283 | ... | ... | 1'5 | 0'0 | 1'5 | 7500 | 292'6 | -0'4 | 293'2 | ... | ... | -0.866345 |
| 0.036662 | ... | ... | 1'5 | 0'0 | 1'5 | 7600 | 302'6 | -0'4 | 303'2 | ... | ... | -0.865383 |
| 0.030399 | ... | ... | 1'2 | 0'1 | 1'3 | 8000 | 342'6 | -0'4 | 343'2 | ... | ... | -0.861574 |
| 0.024379 | ... | ... | 1'0 | 0'1 | 1'1 | 8500 | 392'6 | -0'4 | 393'2 | ... | ... | -0.856893 |
| 0.018904 | ... | ... | 0'7 | 0'0 | 0'7 | 9000 | 442'6 | -0'4 | 443'2 | ... | ... | -0.852295 |
| 0.015894 | ... | ... | 0'6 | 0'0 | 0'6 | 9500 | 492'6 | -0'4 | 493'2 | ... | ... | -0.847773 |
| 0.013121 | ... | ... | 0'5 | 0'0 | 0'5 | 10000 | 542'6 | -0'4 | 543'2 | ... | ... | -0.843322 |
| 0.010124 | ... | ... | 0'4 | 0'0 | 0'4 | 11000 | 642'6 | -0'4 | 643'2 | ... | ... | -0.834613 |
| 0.007489 | ... | ... | 0'3 | 0'0 | 0'3 | 12000 | 742'6 | -0'4 | 743'2 | ... | ... | -0.826133 |
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.