Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.92812 | ... | ... | 237'2 | 0'0 | 237'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002967 |
| 0.926619 | ... | ... | 227'2 | 0'0 | 227'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003144 |
| 0.925133 | ... | ... | 217'2 | 0'0 | 217'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003334 |
| 0.923659 | ... | ... | 207'2 | 0'0 | 207'2 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006141 |
| 0.922195 | ... | ... | 197'2 | 0'0 | 197'2 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00652 |
| 0.920736 | ... | ... | 187'2 | 0'0 | 187'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006932 |
| 0.91928 | ... | ... | 177'2 | 0'0 | 177'2 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010095 |
| 0.917824 | ... | ... | 167'2 | 0'0 | 167'2 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010761 |
| 0.916363 | ... | ... | 157'2 | 0'0 | 157'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011496 |
| 0.914892 | ... | ... | 147'2 | 0'0 | 147'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.012311 |
| 0.913406 | ... | ... | 137'2 | 0'0 | 137'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.016405 |
| 0.911895 | ... | ... | 127'2 | 0'0 | 127'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.020813 |
| 0.910351 | ... | ... | 117'2 | 0'0 | 117'2 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.028614 |
| 0.906942 | ... | ... | 107'3 | 0'0 | 107'3 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.03693 |
| 0.899243 | ... | ... | 97'6 | 0'0 | 97'6 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.048752 |
| 0.894031 | ... | ... | 93'0 | 0'0 | 93'0 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | -0.05887 |
| 0.888469 | ... | ... | 88'2 | 0'0 | 88'2 | 3700 | 2'1 | 0'0 | 2'1 | ... | ... | -0.066614 |
| 0.880592 | ... | ... | 83'5 | 0'0 | 83'5 | 3750 | 2'4 | 0'0 | 2'4 | ... | ... | -0.077064 |
| 0.870393 | ... | ... | 79'1 | 0'0 | 79'1 | 3800 | 3'0 | 0'0 | 3'0 | ... | ... | -0.090008 |
| 0.857942 | ... | ... | 74'6 | 0'0 | 74'6 | 3850 | 3'5 | 0'0 | 3'5 | ... | ... | -0.105194 |
| 0.843368 | ... | ... | 70'4 | 0'0 | 70'4 | 3900 | 4'2 | 0'0 | 4'2 | ... | ... | -0.12049 |
| 0.826825 | ... | ... | 66'3 | 0'0 | 66'3 | 3950 | 5'1 | 0'0 | 5'1 | ... | ... | -0.139591 |
| 0.80848 | ... | ... | 62'3 | 0'0 | 62'3 | 4000 | 6'1 | 0'0 | 6'1 | ... | ... | -0.160233 |
| 0.787213 | ... | ... | 58'5 | 0'0 | 58'5 | 4050 | 7'2 | 0'0 | 7'2 | ... | ... | -0.18223 |
| 0.765877 | ... | ... | 54'7 | 0'0 | 54'7 | 4100 | 8'4 | 0'0 | 8'4 | ... | ... | -0.205422 |
| 0.742204 | ... | ... | 51'3 | 0'0 | 51'3 | 4150 | 9'7 | 0'0 | 9'7 | ... | ... | -0.229664 |
| 0.716758 | ... | ... | 48'1 | 0'0 | 48'1 | 4200 | 11'4 | 0'0 | 11'4 | ... | ... | -0.255719 |
| 0.690792 | ... | ... | 45'0 | 0'0 | 45'0 | 4250 | 13'3 | 0'0 | 13'3 | ... | ... | -0.283001 |
| 0.664403 | ... | ... | 42'0 | 0'0 | 42'0 | 4300 | 15'2 | 0'0 | 15'2 | ... | ... | -0.309816 |
| 0.637686 | ... | ... | 39'1 | 0'0 | 39'1 | 4350 | 17'3 | 0'0 | 17'3 | ... | ... | -0.337388 |
| 0.610448 | ... | ... | 36'4 | 0'0 | 36'4 | 4400 | 19'5 | 0'0 | 19'5 | ... | ... | -0.364917 |
| 0.583326 | ... | ... | 34'0 | 0'0 | 34'0 | 4450 | 22'0 | 0'0 | 22'0 | ... | ... | -0.392328 |
| 0.556401 | ... | ... | 31'5 | 0'0 | 31'5 | 4500 | 24'4 | 0'0 | 24'4 | 24'4 | 24'4 | -0.419541 |
| 0.529758 | ... | ... | 29'3 | 0'0 | 29'3 | 4550 | 27'1 | 0'0 | 27'1 | ... | ... | -0.446471 |
| 0.503489 | ... | ... | 27'2 | 0'0 | 27'2 | 4600 | 30'0 | 0'0 | 30'0 | ... | ... | -0.472821 |
| 0.477686 | ... | ... | 25'2 | 0'0 | 25'2 | 4650 | 32'7 | 0'0 | 32'7 | ... | ... | -0.498798 |
| 0.452449 | ... | ... | 23'3 | 0'0 | 23'3 | 4700 | 36'0 | 0'0 | 36'0 | ... | ... | -0.523784 |
| 0.428413 | ... | ... | 21'6 | 0'0 | 21'6 | 4750 | 39'1 | 0'0 | 39'1 | ... | ... | -0.548427 |
| 0.404724 | ... | ... | 20'1 | 0'0 | 20'1 | 4800 | 42'4 | 0'0 | 42'4 | ... | ... | -0.571664 |
| 0.381919 | ... | ... | 18'5 | 0'0 | 18'5 | 4850 | 45'7 | 0'0 | 45'7 | ... | ... | -0.594556 |
| 0.360112 | ... | ... | 17'2 | 0'0 | 17'2 | 4900 | 49'4 | 0'0 | 49'4 | ... | ... | -0.615631 |
| 0.33942 | ... | ... | 16'0 | 0'0 | 16'0 | 4950 | 53'1 | 0'0 | 53'1 | ... | ... | -0.636331 |
| 0.319958 | ... | ... | 14'7 | 0'0 | 14'7 | 5000 | 56'7 | 0'0 | 56'7 | ... | ... | -0.655809 |
| 0.300766 | ... | ... | 13'6 | 0'0 | 13'6 | 5050 | 60'5 | 0'0 | 60'5 | ... | ... | -0.675024 |
| 0.282879 | ... | ... | 12'6 | 0'0 | 12'6 | 5100 | 64'5 | 0'0 | 64'5 | ... | ... | -0.691791 |
| 0.266421 | ... | ... | 11'7 | 0'0 | 11'7 | 5150 | 68'5 | 0'0 | 68'5 | ... | ... | -0.708216 |
| 0.25021 | ... | ... | 11'0 | 0'0 | 11'0 | 5200 | 72'6 | 0'0 | 72'6 | ... | ... | -0.723113 |
| 0.235527 | ... | ... | 10'2 | 0'0 | 10'2 | 5250 | 76'7 | 0'0 | 76'7 | ... | ... | -0.737717 |
| 0.222487 | ... | ... | 9'5 | 0'0 | 9'5 | 5300 | 81'1 | 0'0 | 81'1 | ... | ... | -0.750703 |
| 0.209716 | ... | ... | 9'0 | 0'0 | 9'0 | 5350 | 85'3 | 0'0 | 85'3 | ... | ... | -0.763421 |
| 0.19715 | ... | ... | 8'3 | 0'0 | 8'3 | 5400 | 89'6 | 0'0 | 89'6 | ... | ... | -0.774431 |
| 0.186324 | ... | ... | 7'7 | 0'0 | 7'7 | 5450 | 94'1 | 0'0 | 94'1 | ... | ... | -0.785185 |
| 0.175705 | ... | ... | 7'3 | 0'0 | 7'3 | 5500 | 98'5 | 0'0 | 98'5 | ... | ... | -0.794151 |
| 0.16525 | ... | ... | 6'7 | 0'0 | 6'7 | 5550 | 103'1 | 0'0 | 103'1 | ... | ... | -0.802868 |
| 0.156647 | ... | ... | 6'4 | 0'0 | 6'4 | 5600 | 107'5 | 0'0 | 107'5 | ... | ... | -0.811372 |
| 0.148221 | ... | ... | 6'1 | 0'0 | 6'1 | 5650 | 112'2 | 0'0 | 112'2 | ... | ... | -0.818029 |
| 0.139942 | ... | ... | 5'6 | 0'0 | 5'6 | 5700 | 116'6 | 0'0 | 116'6 | ... | ... | -0.826159 |
| 0.125594 | ... | ... | 5'1 | 0'0 | 5'1 | 5800 | 126'1 | 0'0 | 126'1 | ... | ... | -0.836837 |
| 0.113623 | ... | ... | 4'5 | 0'0 | 4'5 | 5900 | 135'4 | 0'0 | 135'4 | ... | ... | -0.846861 |
| 0.102075 | ... | ... | 4'1 | 0'0 | 4'1 | 6000 | 145'0 | 0'0 | 145'0 | ... | ... | -0.854603 |
| 0.094877 | ... | ... | 3'7 | 0'0 | 3'7 | 6100 | 154'5 | 0'0 | 154'5 | ... | ... | -0.860142 |
| 0.086028 | ... | ... | 3'4 | 0'0 | 3'4 | 6200 | 164'2 | 0'0 | 164'2 | ... | ... | -0.865285 |
| 0.079499 | ... | ... | 3'2 | 0'0 | 3'2 | 6300 | 174'0 | 0'0 | 174'0 | ... | ... | -0.8684 |
| 0.073227 | ... | ... | 3'0 | 0'0 | 3'0 | 6400 | 183'6 | 0'0 | 183'6 | ... | ... | -0.871259 |
| 0.067166 | ... | ... | 2'6 | 0'0 | 2'6 | 6500 | 193'4 | 0'0 | 193'4 | ... | ... | -0.873893 |
| 0.063403 | ... | ... | 2'5 | 0'0 | 2'5 | 6600 | 203'2 | 0'0 | 203'2 | ... | ... | -0.87633 |
| 0.057685 | ... | ... | 2'3 | 0'0 | 2'3 | 6700 | 213'1 | 0'0 | 213'1 | ... | ... | -0.877029 |
| 0.054241 | ... | ... | 2'2 | 0'0 | 2'2 | 6800 | 223'0 | 0'0 | 223'0 | ... | ... | -0.877632 |
| 0.050925 | ... | ... | 2'1 | 0'0 | 2'1 | 6900 | 232'7 | 0'0 | 232'7 | ... | ... | -0.878152 |
| 0.047721 | ... | ... | 2'0 | 0'0 | 2'0 | 7000 | 242'7 | 0'0 | 242'7 | ... | ... | -0.877154 |
| 0.044614 | ... | ... | 1'7 | 0'0 | 1'7 | 7100 | 252'6 | 0'0 | 252'6 | ... | ... | -0.877564 |
| 0.04159 | ... | ... | 1'6 | 0'0 | 1'6 | 7200 | 262'6 | 0'0 | 262'6 | ... | ... | -0.87654 |
| 0.040813 | ... | ... | 1'6 | 0'0 | 1'6 | 7300 | 272'6 | 0'0 | 272'6 | ... | ... | -0.875526 |
| 0.037941 | ... | ... | 1'5 | 0'0 | 1'5 | 7400 | 282'6 | 0'0 | 282'6 | ... | ... | -0.874521 |
| 0.035122 | ... | ... | 1'4 | 0'0 | 1'4 | 7500 | 292'6 | 0'0 | 292'6 | ... | ... | -0.873525 |
| 0.034533 | ... | ... | 1'4 | 0'0 | 1'4 | 7600 | 302'6 | 0'0 | 302'6 | ... | ... | -0.872537 |
| 0.028274 | ... | ... | 1'2 | 0'0 | 1'2 | 8000 | 342'6 | 0'0 | 342'6 | ... | ... | -0.868655 |
| 0.022254 | ... | ... | 1'0 | 0'0 | 1'0 | 8500 | 392'6 | 0'0 | 392'6 | ... | ... | -0.863938 |
| 0.018907 | ... | ... | 0'7 | 0'0 | 0'7 | 9000 | 442'6 | 0'0 | 442'6 | ... | ... | -0.859346 |
| 0.015897 | ... | ... | 0'6 | 0'0 | 0'6 | 9500 | 492'6 | 0'0 | 492'6 | ... | ... | -0.854857 |
| 0.013123 | ... | ... | 0'5 | 0'0 | 0'5 | 10000 | 542'6 | 0'0 | 542'6 | ... | ... | -0.850459 |
| 0.010127 | ... | ... | 0'4 | 0'0 | 0'4 | 11000 | 642'6 | 0'0 | 642'6 | ... | ... | -0.841894 |
| 0.007491 | ... | ... | 0'3 | 0'0 | 0'3 | 12000 | 742'6 | 0'0 | 742'6 | ... | ... | -0.833591 |
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.