Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.975246 | ... | ... | 141'6 | 17'4 | 159'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005064 |
| 0.9751 | ... | ... | 136'6 | 17'4 | 154'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005231 |
| 0.974955 | ... | ... | 131'6 | 17'4 | 149'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005408 |
| 0.974811 | ... | ... | 126'6 | 17'4 | 144'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005594 |
| 0.974667 | ... | ... | 121'6 | 17'4 | 139'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005792 |
| 0.974524 | ... | ... | 116'6 | 17'4 | 134'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006003 |
| 0.974381 | ... | ... | 111'6 | 17'4 | 129'2 | 4300 | 0'2 | 0'1 | 0'1 | ... | ... | -0.010737 |
| 0.974239 | ... | ... | 106'6 | 17'4 | 124'2 | 4350 | 0'2 | 0'1 | 0'1 | ... | ... | -0.011142 |
| 0.974097 | ... | ... | 101'6 | 17'4 | 119'2 | 4400 | 0'2 | 0'1 | 0'1 | ... | ... | -0.011575 |
| 0.970417 | ... | ... | 96'6 | 17'5 | 114'3 | 4450 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.01204 |
| 0.970094 | ... | ... | 91'7 | 17'4 | 109'3 | 4500 | 0'3 | 0'1 | 0'2 | ... | ... | -0.017063 |
| 0.969755 | ... | ... | 86'7 | 17'4 | 104'3 | 4550 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017786 |
| 0.969398 | ... | ... | 82'0 | 17'3 | 99'3 | 4600 | 0'3 | -0'1 | 0'4 | ... | ... | -0.01857 |
| 0.964966 | ... | ... | 77'1 | 17'3 | 94'4 | 4650 | 0'4 | -0'1 | 0'5 | 0'3 | 0'3 | -0.024014 |
| 0.96433 | ... | ... | 72'2 | 17'2 | 89'4 | 4700 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.025147 |
| 0.959416 | ... | ... | 67'4 | 17'1 | 84'5 | 4750 | 0'5 | -0'3 | 1'0 | ... | ... | -0.030984 |
| 0.954217 | ... | ... | 62'6 | 17'0 | 79'6 | 4800 | 0'6 | -0'4 | 1'2 | ... | ... | -0.037035 |
| 0.944708 | ... | ... | 58'1 | 16'7 | 75'0 | 4850 | 0'7 | -0'5 | 1'4 | ... | ... | -0.043389 |
| 0.93492 | ... | ... | 53'4 | 16'6 | 70'2 | 4900 | 1'1 | -0'7 | 2'0 | 1'6 | 1'1 | -0.054243 |
| 0.924689 | ... | ... | 49'1 | 16'3 | 65'4 | 4950 | 1'4 | -1'0 | 2'4 | ... | ... | -0.069142 |
| 0.907038 | ... | ... | 44'7 | 16'1 | 61'0 | 5000 | 1'7 | -1'3 | 3'2 | 3'0 | 2'0 | -0.084175 |
| 0.889225 | ... | ... | 40'6 | 15'6 | 56'4 | 5050 | 2'4 | -1'5 | 4'1 | ... | ... | -0.10599 |
| 0.865269 | ... | ... | 36'7 | 15'3 | 52'2 | 5100 | 3'1 | -2'1 | 5'2 | 3'6 | 3'2 | -0.127722 |
| 0.841242 | ... | ... | 33'2 | 14'6 | 48'0 | 5150 | 4'0 | -2'5 | 6'5 | 4'1 | 4'1 | -0.15491 |
| 0.812191 | ... | ... | 29'7 | 14'1 | 44'0 | 5200 | 5'0 | -3'2 | 8'2 | 9'5 | 5'2 | -0.184256 |
| 0.77918 | ... | ... | 26'6 | 13'4 | 40'2 | 5250 | 6'1 | -3'7 | 10'0 | 8'4 | 6'6 | -0.215618 |
| 0.743227 | ... | ... | 23'6 | 13'0 | 36'6 | 5300 | 7'5 | -4'4 | 12'1 | 8'2 | 7'7 | -0.251945 |
| 0.706432 | ... | ... | 21'1 | 12'2 | 33'3 | 5350 | 9'2 | -5'1 | 14'3 | 13'2 | 10'0 | -0.288993 |
| 0.667836 | 29'6 | 20'1 | 18'5 | 11'5 | 30'2 | 5400 | 11'0 | -5'7 | 16'7 | 12'2 | 10'6 | -0.326825 |
| 0.628849 | 26'0 | 22'3 | 16'3 | 10'7 | 27'2 | 5450 | 13'0 | -6'5 | 19'5 | ... | ... | -0.36613 |
| 0.589034 | 24'4 | 19'5 | 14'3 | 10'1 | 24'4 | 5500 | 15'2 | -7'3 | 22'5 | 18'0 | 15'3 | -0.406156 |
| 0.54911 | 20'6 | 17'0 | 12'4 | 9'4 | 22'0 | 5550 | 17'6 | -8'0 | 25'6 | 21'0 | 18'0 | -0.44619 |
| 0.509616 | 18'2 | 18'2 | 11'0 | 8'5 | 19'5 | 5600 | 20'3 | -8'6 | 29'1 | 23'7 | 23'7 | -0.485696 |
| 0.470889 | ... | ... | 9'4 | 8'0 | 17'4 | 5650 | 23'2 | -9'4 | 32'6 | ... | ... | -0.524343 |
| 0.433609 | 15'0 | 12'5 | 8'3 | 7'2 | 15'5 | 5700 | 26'3 | -10'1 | 36'4 | ... | ... | -0.561458 |
| 0.398438 | 11'1 | 11'1 | 7'2 | 6'6 | 14'0 | 5750 | 29'5 | -10'6 | 40'3 | ... | ... | -0.597219 |
| 0.364979 | 12'0 | 12'0 | 6'3 | 6'1 | 12'4 | 5800 | 33'1 | -11'3 | 44'4 | ... | ... | -0.630567 |
| 0.333269 | ... | ... | 5'5 | 5'4 | 11'1 | 5850 | 36'6 | -11'7 | 48'5 | ... | ... | -0.66209 |
| 0.303386 | 9'5 | 9'0 | 4'7 | 5'0 | 9'7 | 5900 | 40'4 | -12'4 | 53'0 | ... | ... | -0.691714 |
| 0.27544 | 8'2 | 6'3 | 4'3 | 4'3 | 8'6 | 5950 | 44'3 | -13'0 | 57'3 | ... | ... | -0.719336 |
| 0.249564 | 7'5 | 5'5 | 3'7 | 3'7 | 7'6 | 6000 | 48'3 | -13'4 | 61'7 | ... | ... | -0.744825 |
| 0.225918 | 6'5 | 6'5 | 3'3 | 3'4 | 6'7 | 6050 | 52'4 | -13'7 | 66'3 | ... | ... | -0.768031 |
| 0.204674 | ... | ... | 3'0 | 3'1 | 6'1 | 6100 | 56'6 | -14'2 | 71'0 | ... | ... | -0.788791 |
| 0.186006 | 5'3 | 5'0 | 2'6 | 2'6 | 5'4 | 6150 | 61'1 | -14'5 | 75'6 | ... | ... | -0.806944 |
| 0.17008 | 3'4 | 3'2 | 2'4 | 2'4 | 5'0 | 6200 | 65'4 | -14'7 | 80'3 | ... | ... | -0.824605 |
| 0.154649 | 4'2 | 4'2 | 2'2 | 2'2 | 4'4 | 6250 | 70'0 | -15'2 | 85'2 | ... | ... | -0.83956 |
| 0.142057 | 2'4 | 2'4 | 2'0 | 2'1 | 4'1 | 6300 | 74'5 | -15'3 | 90'0 | ... | ... | -0.851659 |
| 0.129886 | ... | ... | 1'7 | 1'7 | 3'6 | 6350 | 79'2 | -15'4 | 94'6 | ... | ... | -0.863305 |
| 0.120655 | 3'5 | 2'1 | 1'6 | 1'6 | 3'4 | 6400 | 83'7 | -15'6 | 99'5 | ... | ... | -0.874593 |
| 0.109131 | 3'0 | 3'0 | 1'5 | 1'4 | 3'1 | 6450 | 88'5 | -15'7 | 104'4 | ... | ... | -0.882954 |
| 0.100534 | 3'0 | 2'6 | 1'4 | 1'3 | 2'7 | 6500 | 93'3 | -16'0 | 109'3 | ... | ... | -0.890985 |
| 0.092186 | ... | ... | 1'3 | 1'2 | 2'5 | 6550 | 98'1 | -16'1 | 114'2 | ... | ... | -0.89874 |
| 0.086885 | ... | ... | 1'2 | 1'2 | 2'4 | 6600 | 102'7 | -16'2 | 119'1 | ... | ... | -0.906265 |
| 0.078957 | ... | ... | 1'1 | 1'1 | 2'2 | 6650 | 107'5 | -16'4 | 124'1 | ... | ... | -0.913603 |
| 0.074082 | 1'7 | 1'7 | 1'1 | 1'0 | 2'1 | 6700 | 112'4 | -16'4 | 129'0 | ... | ... | -0.917936 |
| 0.069384 | ... | ... | 1'0 | 1'0 | 2'0 | 6750 | 117'3 | -16'4 | 133'7 | ... | ... | -0.922084 |
| 0.06484 | 1'5 | 1'5 | 0'7 | 1'0 | 1'7 | 6800 | 122'2 | -16'4 | 138'6 | ... | ... | -0.926071 |
| 0.06043 | 1'4 | 1'4 | 0'7 | 0'7 | 1'6 | 6850 | 127'1 | -16'5 | 143'6 | ... | ... | -0.929912 |
| 0.056134 | 1'2 | 1'2 | 0'6 | 0'7 | 1'5 | 6900 | 132'0 | -16'5 | 148'5 | ... | ... | -0.933624 |
| 0.051937 | ... | ... | 0'6 | 0'6 | 1'4 | 6950 | 136'7 | -16'6 | 153'5 | ... | ... | -0.937222 |
| 0.04782 | 1'1 | 1'1 | 0'5 | 0'6 | 1'3 | 7000 | 141'6 | -16'6 | 158'4 | ... | ... | -0.940718 |
| 0.046855 | ... | ... | 0'5 | 0'6 | 1'3 | 7050 | 146'5 | -16'7 | 163'4 | ... | ... | -0.944126 |
| 0.02872 | 0'7 | 0'7 | 0'3 | 0'4 | 0'7 | 7500 | 191'1 | -17'1 | 208'2 | ... | ... | -0.957498 |
| 0.024801 | ... | ... | 0'3 | 0'3 | 0'6 | 7600 | 201'0 | -17'2 | 218'2 | ... | ... | -0.960272 |
| 0.020959 | ... | ... | 0'3 | 0'2 | 0'5 | 7700 | 211'0 | -17'2 | 228'2 | ... | ... | -0.960249 |
| 0.020383 | ... | ... | 0'2 | 0'3 | 0'5 | 7800 | 220'7 | -17'3 | 238'2 | ... | ... | -0.962778 |
| 0.016695 | ... | ... | 0'2 | 0'2 | 0'4 | 7900 | 230'7 | -17'3 | 248'2 | ... | ... | -0.962637 |
| 0.016273 | ... | ... | 0'2 | 0'2 | 0'4 | 8000 | 240'7 | -17'3 | 258'2 | ... | ... | -0.962489 |
| 0.011581 | ... | ... | 0'1 | 0'2 | 0'3 | 8500 | 290'6 | -17'4 | 308'2 | ... | ... | -0.963821 |
| 0.007602 | ... | ... | 0'1 | 0'1 | 0'2 | 9000 | 340'6 | -17'4 | 358'2 | ... | ... | -0.962693 |
| 0.003688 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 440'6 | -17'4 | 458'2 | ... | ... | -0.960493 |
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.