Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.932047 | ... | ... | 243'4 | 0'0 | 243'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002827 |
| 0.932024 | ... | ... | 233'4 | 0'0 | 233'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002991 |
| 0.932198 | ... | ... | 223'4 | 0'0 | 223'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003166 |
| 0.932601 | ... | ... | 213'4 | 0'0 | 213'4 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005825 |
| 0.93327 | ... | ... | 203'4 | 0'0 | 203'4 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006173 |
| 0.934254 | ... | ... | 193'4 | 0'0 | 193'4 | 2700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.006548 |
| 0.935621 | ... | ... | 183'4 | 0'0 | 183'4 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00952 |
| 0.937461 | ... | ... | 173'4 | 0'0 | 173'4 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010123 |
| 0.939904 | ... | ... | 163'4 | 0'0 | 163'4 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013404 |
| 0.943143 | ... | ... | 153'4 | 0'0 | 153'4 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.016879 |
| 0.947493 | ... | ... | 143'4 | 0'0 | 143'4 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.023035 |
| 0.953547 | ... | ... | 133'4 | 0'0 | 133'4 | 3300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.02946 |
| 0.958374 | ... | ... | 123'5 | 0'0 | 123'5 | 3400 | 1'4 | 0'0 | 1'4 | ... | ... | -0.038518 |
| 0.960281 | ... | ... | 113'7 | 0'0 | 113'7 | 3500 | 1'7 | 0'0 | 1'7 | ... | ... | -0.048055 |
| 0.952735 | ... | ... | 104'3 | 0'0 | 104'3 | 3600 | 2'4 | 0'0 | 2'4 | ... | ... | -0.062307 |
| 0.948947 | ... | ... | 99'5 | 0'0 | 99'5 | 3650 | 2'6 | 0'0 | 2'6 | ... | ... | -0.06871 |
| 0.937446 | ... | ... | 95'1 | 0'0 | 95'1 | 3700 | 3'2 | 0'0 | 3'2 | ... | ... | -0.079076 |
| 0.926732 | ... | ... | 90'5 | 0'0 | 90'5 | 3750 | 3'6 | 0'0 | 3'6 | ... | ... | -0.089515 |
| 0.913403 | ... | ... | 86'2 | 0'0 | 86'2 | 3800 | 4'2 | 0'0 | 4'2 | ... | ... | -0.100119 |
| 0.900504 | ... | ... | 81'7 | 0'0 | 81'7 | 3850 | 5'0 | 0'0 | 5'0 | ... | ... | -0.114078 |
| 0.882979 | ... | ... | 77'6 | 0'0 | 77'6 | 3900 | 5'6 | 0'0 | 5'6 | ... | ... | -0.128047 |
| 0.863997 | ... | ... | 73'6 | 0'0 | 73'6 | 3950 | 6'6 | 0'0 | 6'6 | ... | ... | -0.144795 |
| 0.843777 | ... | ... | 69'7 | 0'0 | 69'7 | 4000 | 7'5 | -0'1 | 7'6 | 7'5 | 7'5 | -0.160241 |
| 0.822497 | ... | ... | 66'1 | 0'0 | 66'1 | 4050 | 9'0 | 0'0 | 9'0 | ... | ... | -0.180302 |
| 0.800308 | ... | ... | 62'4 | 0'0 | 62'4 | 4100 | 9'6 | -0'4 | 10'2 | 9'6 | 9'6 | -0.195062 |
| 0.776133 | ... | ... | 59'1 | 0'0 | 59'1 | 4150 | 11'6 | 0'0 | 11'6 | ... | ... | -0.219401 |
| 0.752672 | ... | ... | 55'6 | 0'0 | 55'6 | 4200 | 12'3 | -1'0 | 13'3 | 12'3 | 12'3 | -0.23421 |
| 0.727769 | ... | ... | 52'5 | 0'0 | 52'5 | 4250 | 15'0 | 0'0 | 15'0 | ... | ... | -0.261069 |
| 0.703439 | ... | ... | 49'4 | 0'0 | 49'4 | 4300 | 16'7 | 0'0 | 16'7 | ... | ... | -0.282845 |
| 0.678143 | ... | ... | 46'5 | 0'0 | 46'5 | 4350 | 18'7 | 0'0 | 18'7 | ... | ... | -0.304835 |
| 0.652841 | ... | ... | 43'7 | 0'0 | 43'7 | 4400 | 20'1 | -0'6 | 20'7 | 21'2 | 20'0 | -0.324515 |
| 0.625589 | 42'0 | 42'0 | 41'1 | 0'7 | 42'0 | 4450 | 23'1 | 0'0 | 23'1 | ... | ... | -0.348833 |
| 0.602759 | ... | ... | 38'5 | 0'0 | 38'5 | 4500 | 24'4 | -1'0 | 25'4 | 25'4 | 24'4 | -0.369683 |
| 0.577792 | ... | ... | 36'2 | 0'0 | 36'2 | 4550 | 28'0 | 0'0 | 28'0 | ... | ... | -0.39299 |
| 0.55314 | ... | ... | 34'0 | 0'0 | 34'0 | 4600 | 30'0 | -0'4 | 30'4 | 30'0 | 30'0 | -0.414808 |
| 0.528806 | ... | ... | 31'6 | 0'0 | 31'6 | 4650 | 33'2 | 0'0 | 33'2 | ... | ... | -0.436258 |
| 0.507461 | 31'4 | 31'4 | 29'6 | 1'6 | 31'4 | 4700 | 36'1 | 0'0 | 36'1 | ... | ... | -0.457335 |
| 0.481664 | ... | ... | 27'7 | 0'0 | 27'7 | 4750 | 39'0 | 0'0 | 39'0 | ... | ... | -0.478146 |
| 0.461928 | 27'1 | 25'5 | 26'0 | 1'1 | 27'1 | 4800 | 42'1 | 0'0 | 42'1 | ... | ... | -0.498187 |
| 0.43584 | 24'1 | 24'1 | 24'2 | -0'1 | 24'1 | 4850 | 45'2 | 0'0 | 45'2 | ... | ... | -0.517929 |
| 0.414602 | ... | ... | 22'5 | 0'0 | 22'5 | 4900 | 48'4 | 0'0 | 48'4 | ... | ... | -0.537034 |
| 0.393704 | ... | ... | 21'1 | 0'0 | 21'1 | 4950 | 51'7 | 0'0 | 51'7 | ... | ... | -0.555412 |
| 0.380517 | 21'0 | 19'2 | 19'6 | 1'2 | 21'0 | 5000 | 55'3 | 0'0 | 55'3 | ... | ... | -0.572974 |
| 0.353943 | ... | ... | 18'3 | 0'0 | 18'3 | 5050 | 58'7 | 0'0 | 58'7 | ... | ... | -0.590267 |
| 0.335142 | ... | ... | 17'1 | 0'0 | 17'1 | 5100 | 62'5 | 0'0 | 62'5 | ... | ... | -0.605996 |
| 0.317421 | ... | ... | 16'0 | 0'0 | 16'0 | 5150 | 66'2 | 0'0 | 66'2 | ... | ... | -0.622139 |
| 0.300889 | ... | ... | 15'0 | 0'0 | 15'0 | 5200 | 70'1 | 0'0 | 70'1 | ... | ... | -0.636549 |
| 0.284595 | ... | ... | 14'0 | 0'0 | 14'0 | 5250 | 74'0 | 0'0 | 74'0 | ... | ... | -0.650672 |
| 0.268455 | ... | ... | 13'0 | 0'0 | 13'0 | 5300 | 78'0 | 0'0 | 78'0 | ... | ... | -0.663689 |
| 0.25358 | ... | ... | 12'1 | 0'0 | 12'1 | 5350 | 82'0 | 0'0 | 82'0 | ... | ... | -0.676444 |
| 0.240085 | ... | ... | 11'3 | 0'0 | 11'3 | 5400 | 86'1 | 0'0 | 86'1 | ... | ... | -0.688031 |
| 0.226778 | ... | ... | 10'5 | 0'0 | 10'5 | 5450 | 90'3 | 0'0 | 90'3 | ... | ... | -0.698386 |
| 0.214955 | 10'0 | 10'0 | 10'0 | 0'0 | 10'0 | 5500 | 94'5 | 0'0 | 94'5 | ... | ... | -0.70847 |
| 0.203318 | ... | ... | 9'3 | 0'0 | 9'3 | 5550 | 98'7 | 0'0 | 98'7 | ... | ... | -0.718315 |
| 0.193265 | ... | ... | 8'7 | 0'0 | 8'7 | 5600 | 103'2 | 0'0 | 103'2 | ... | ... | -0.726891 |
| 0.181916 | ... | ... | 8'2 | 0'0 | 8'2 | 5650 | 107'5 | 0'0 | 107'5 | ... | ... | -0.735238 |
| 0.173697 | ... | ... | 7'7 | 0'0 | 7'7 | 5700 | 112'1 | 0'0 | 112'1 | ... | ... | -0.74228 |
| 0.156225 | ... | ... | 7'0 | 0'0 | 7'0 | 5800 | 121'1 | 0'0 | 121'1 | ... | ... | -0.755733 |
| 0.140853 | ... | ... | 6'2 | 0'0 | 6'2 | 5900 | 130'3 | 0'0 | 130'3 | ... | ... | -0.766176 |
| 0.132704 | 6'0 | 6'0 | 5'5 | 0'3 | 6'0 | 6000 | 139'5 | 0'0 | 139'5 | ... | ... | -0.775948 |
| 0.116517 | ... | ... | 5'1 | 0'0 | 5'1 | 6100 | 149'0 | 0'0 | 149'0 | ... | ... | -0.78399 |
| 0.105795 | ... | ... | 4'5 | 0'0 | 4'5 | 6200 | 158'4 | 0'0 | 158'4 | ... | ... | -0.790371 |
| 0.097213 | ... | ... | 4'2 | 0'0 | 4'2 | 6300 | 168'1 | 0'0 | 168'1 | ... | ... | -0.795169 |
| 0.090798 | 4'0 | 4'0 | 4'0 | 0'0 | 4'0 | 6400 | 177'6 | 0'0 | 177'6 | ... | ... | -0.799601 |
| 0.082765 | ... | ... | 3'5 | 0'0 | 3'5 | 6500 | 187'4 | 0'0 | 187'4 | ... | ... | -0.802592 |
| 0.076848 | ... | ... | 3'3 | 0'0 | 3'3 | 6600 | 197'2 | 0'0 | 197'2 | ... | ... | -0.805327 |
| 0.071126 | ... | ... | 3'1 | 0'0 | 3'1 | 6700 | 207'0 | 0'0 | 207'0 | ... | ... | -0.807836 |
| 0.06753 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 216'7 | 0'0 | 216'7 | ... | ... | -0.809077 |
| 0.062132 | ... | ... | 2'6 | 0'0 | 2'6 | 6900 | 226'6 | 0'0 | 226'6 | ... | ... | -0.810173 |
| 0.058836 | ... | ... | 2'5 | 0'0 | 2'5 | 7000 | 236'5 | 0'0 | 236'5 | ... | ... | -0.811139 |
| 0.053664 | ... | ... | 2'3 | 0'0 | 2'3 | 7100 | 246'4 | 0'0 | 246'4 | ... | ... | -0.811991 |
| 0.050593 | ... | ... | 2'2 | 0'0 | 2'2 | 7200 | 256'4 | 0'0 | 256'4 | ... | ... | -0.811751 |
| 0.047615 | ... | ... | 2'1 | 0'0 | 2'1 | 7300 | 266'4 | 0'0 | 266'4 | ... | ... | -0.811455 |
| 0.044718 | ... | ... | 2'0 | 0'0 | 2'0 | 7400 | 276'4 | 0'0 | 276'4 | ... | ... | -0.811108 |
| 0.041891 | ... | ... | 1'7 | 0'0 | 1'7 | 7500 | 286'4 | 0'0 | 286'4 | ... | ... | -0.810717 |
| 0.041171 | ... | ... | 1'7 | 0'0 | 1'7 | 7600 | 296'4 | 0'0 | 296'4 | ... | ... | -0.810286 |
| 0.032712 | ... | ... | 1'4 | 0'0 | 1'4 | 8000 | 336'4 | 0'0 | 336'4 | ... | ... | -0.80823 |
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.