Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.951341 | ... | ... | 285'2 | -7'6 | 277'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002674 |
| 0.950576 | ... | ... | 275'2 | -7'6 | 267'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002806 |
| 0.94982 | ... | ... | 265'2 | -7'6 | 257'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002946 |
| 0.949074 | ... | ... | 255'2 | -7'6 | 247'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003095 |
| 0.948336 | ... | ... | 245'2 | -7'6 | 237'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003254 |
| 0.947607 | ... | ... | 235'2 | -7'6 | 227'4 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005962 |
| 0.946886 | ... | ... | 225'2 | -7'6 | 217'4 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006278 |
| 0.946173 | ... | ... | 215'2 | -7'6 | 207'4 | 3500 | 0'3 | 0'1 | 0'2 | ... | ... | -0.009077 |
| 0.945467 | ... | ... | 205'2 | -7'6 | 197'4 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009578 |
| 0.944768 | ... | ... | 195'2 | -7'6 | 187'4 | 3700 | 0'4 | 0'1 | 0'3 | ... | ... | -0.012606 |
| 0.944075 | ... | ... | 185'2 | -7'6 | 177'4 | 3800 | 0'5 | 0'1 | 0'4 | ... | ... | -0.015769 |
| 0.943389 | ... | ... | 175'2 | -7'6 | 167'4 | 3900 | 0'7 | 0'2 | 0'5 | ... | ... | -0.021396 |
| 0.939538 | ... | ... | 165'2 | -7'4 | 157'6 | 4000 | 1'1 | 0'2 | 0'7 | ... | ... | -0.027185 |
| 0.93532 | ... | ... | 155'3 | -7'3 | 148'0 | 4100 | 1'4 | 0'3 | 1'1 | ... | ... | -0.03532 |
| 0.927441 | ... | ... | 145'6 | -7'2 | 138'4 | 4200 | 2'0 | 0'4 | 1'4 | ... | ... | -0.045671 |
| 0.9174 | ... | ... | 136'1 | -7'0 | 129'1 | 4300 | 2'5 | 0'5 | 2'0 | 2'6 | 2'6 | -0.058141 |
| 0.903676 | ... | ... | 126'7 | -6'7 | 120'0 | 4400 | 3'5 | 1'0 | 2'5 | 3'5 | 3'5 | -0.075908 |
| 0.886478 | ... | ... | 117'6 | -6'5 | 111'1 | 4500 | 4'6 | 1'1 | 3'5 | ... | ... | -0.095208 |
| 0.864819 | ... | ... | 109'0 | -6'3 | 102'5 | 4600 | 6'1 | 1'2 | 4'7 | ... | ... | -0.117459 |
| 0.839333 | ... | ... | 100'5 | -6'1 | 94'4 | 4700 | 8'0 | 1'5 | 6'3 | 9'0 | 7'6 | -0.144642 |
| 0.810622 | ... | ... | 92'5 | -5'7 | 86'6 | 4800 | 10'1 | 1'7 | 8'2 | ... | ... | -0.173746 |
| 0.778446 | ... | ... | 85'0 | -5'4 | 79'4 | 4900 | 12'6 | 2'1 | 10'5 | 13'6 | 13'0 | -0.206287 |
| 0.74434 | ... | ... | 77'6 | -5'1 | 72'5 | 5000 | 15'6 | 2'4 | 13'2 | ... | ... | -0.240705 |
| 0.708219 | ... | ... | 71'0 | -4'6 | 66'2 | 5100 | 19'2 | 2'7 | 16'3 | ... | ... | -0.277098 |
| 0.671202 | ... | ... | 64'6 | -4'4 | 60'2 | 5200 | 23'2 | 3'2 | 20'0 | 23'4 | 23'4 | -0.31469 |
| 0.633392 | ... | ... | 58'7 | -4'1 | 54'6 | 5300 | 27'5 | 3'5 | 24'0 | 27'5 | 27'3 | -0.352554 |
| 0.59548 | ... | ... | 53'4 | -3'6 | 49'6 | 5400 | 32'3 | 3'7 | 28'4 | ... | ... | -0.390398 |
| 0.55809 | 43'5 | 43'2 | 48'4 | -3'3 | 45'1 | 5500 | 37'5 | 4'2 | 33'3 | ... | ... | -0.427899 |
| 0.521511 | ... | ... | 43'7 | -3'0 | 40'7 | 5600 | 43'2 | 4'4 | 38'6 | 44'3 | 43'5 | -0.464555 |
| 0.4858 | 34'7 | 34'7 | 39'5 | -2'6 | 36'7 | 5700 | 49'2 | 4'7 | 44'3 | ... | ... | -0.500067 |
| 0.45166 | ... | ... | 35'7 | -2'4 | 33'3 | 5800 | 55'5 | 5'2 | 50'3 | ... | ... | -0.534124 |
| 0.418835 | ... | ... | 32'3 | -2'2 | 30'1 | 5900 | 62'2 | 5'3 | 56'7 | ... | ... | -0.566844 |
| 0.387388 | 26'0 | 25'0 | 29'2 | -2'1 | 27'1 | 6000 | 69'1 | 5'5 | 63'4 | ... | ... | -0.598168 |
| 0.357408 | ... | ... | 26'3 | -2'0 | 24'3 | 6100 | 76'2 | 5'6 | 70'4 | ... | ... | -0.628004 |
| 0.32972 | ... | ... | 23'6 | -1'6 | 22'0 | 6200 | 83'6 | 5'7 | 77'7 | ... | ... | -0.655534 |
| 0.303141 | 18'7 | 18'7 | 21'3 | -1'5 | 19'6 | 6300 | 91'3 | 6'0 | 85'3 | ... | ... | -0.681936 |
| 0.278449 | ... | ... | 19'2 | -1'4 | 17'6 | 6400 | 99'2 | 6'1 | 93'1 | ... | ... | -0.706437 |
| 0.254888 | ... | ... | 17'3 | -1'4 | 15'7 | 6500 | 107'3 | 6'2 | 101'1 | ... | ... | -0.728865 |
| 0.233435 | ... | ... | 15'5 | -1'3 | 14'2 | 6600 | 115'5 | 6'2 | 109'3 | ... | ... | -0.75003 |
| 0.214292 | ... | ... | 14'1 | -1'2 | 12'7 | 6700 | 124'1 | 6'3 | 117'6 | ... | ... | -0.768888 |
| 0.196529 | 11'3 | 11'3 | 12'6 | -1'1 | 11'5 | 6800 | 132'6 | 6'4 | 126'2 | ... | ... | -0.786359 |
| 0.180167 | ... | ... | 11'4 | -1'0 | 10'4 | 6900 | 141'5 | 6'5 | 135'0 | ... | ... | -0.801266 |
| 0.163995 | 9'0 | 9'0 | 10'4 | -1'1 | 9'3 | 7000 | 150'4 | 6'6 | 143'6 | ... | ... | -0.815841 |
| 0.150497 | ... | ... | 9'4 | -1'0 | 8'4 | 7100 | 159'4 | 6'6 | 152'6 | ... | ... | -0.828943 |
| 0.138533 | ... | ... | 8'5 | -0'7 | 7'6 | 7200 | 168'5 | 6'7 | 161'6 | ... | ... | -0.840532 |
| 0.126766 | 7'2 | 7'2 | 7'6 | -0'6 | 7'0 | 7300 | 177'7 | 7'0 | 170'7 | ... | ... | -0.850567 |
| 0.116557 | ... | ... | 7'1 | -0'6 | 6'3 | 7400 | 187'1 | 7'0 | 180'1 | ... | ... | -0.860361 |
| 0.106492 | 5'5 | 5'5 | 6'4 | -0'6 | 5'6 | 7500 | 196'4 | 7'0 | 189'4 | ... | ... | -0.868588 |
| 0.098038 | ... | ... | 5'7 | -0'5 | 5'2 | 7600 | 206'0 | 7'1 | 198'7 | ... | ... | -0.875215 |
| 0.091259 | ... | ... | 5'3 | -0'4 | 4'7 | 7700 | 215'4 | 7'2 | 208'2 | ... | ... | -0.881633 |
| 0.083046 | 4'3 | 4'1 | 4'7 | -0'4 | 4'3 | 7800 | 225'0 | 7'2 | 217'6 | ... | ... | -0.887875 |
| 0.076503 | ... | ... | 4'4 | -0'4 | 4'0 | 7900 | 234'5 | 7'2 | 227'3 | ... | ... | -0.892526 |
| 0.071699 | 3'5 | 3'5 | 4'1 | -0'3 | 3'6 | 8000 | 244'2 | 7'3 | 236'7 | ... | ... | -0.897021 |
| 0.065334 | 3'2 | 3'2 | 3'6 | -0'3 | 3'3 | 8100 | 254'0 | 7'4 | 246'4 | ... | ... | -0.899938 |
| 0.060718 | ... | ... | 3'3 | -0'2 | 3'1 | 8200 | 263'6 | 7'4 | 256'2 | ... | ... | -0.902732 |
| 0.056176 | 2'6 | 2'6 | 3'1 | -0'2 | 2'7 | 8300 | 273'4 | 7'4 | 266'0 | ... | ... | -0.905413 |
| 0.051693 | ... | ... | 2'7 | -0'2 | 2'5 | 8400 | 283'2 | 7'4 | 275'6 | ... | ... | -0.907992 |
| 0.049037 | ... | ... | 2'5 | -0'1 | 2'4 | 8500 | 293'1 | 7'5 | 285'4 | ... | ... | -0.909073 |
| 0.044656 | ... | ... | 2'3 | -0'1 | 2'2 | 8600 | 303'0 | 7'5 | 295'3 | ... | ... | -0.910093 |
| 0.042121 | ... | ... | 2'2 | -0'1 | 2'1 | 8700 | 312'7 | 7'6 | 305'1 | ... | ... | -0.911055 |
| 0.039639 | ... | ... | 2'1 | -0'1 | 2'0 | 8800 | 322'6 | 7'6 | 315'0 | ... | ... | -0.911963 |
| 0.035338 | ... | ... | 1'7 | -0'1 | 1'6 | 8900 | 332'5 | 7'5 | 325'0 | ... | ... | -0.912824 |
| 0.032924 | ... | ... | 1'6 | -0'1 | 1'5 | 9000 | 342'5 | 7'6 | 334'7 | ... | ... | -0.912334 |
| 0.03244 | ... | ... | 1'5 | 0'0 | 1'5 | 9100 | 352'4 | 7'5 | 344'7 | ... | ... | -0.913122 |
| 0.030101 | ... | ... | 1'4 | 0'0 | 1'4 | 9200 | 362'4 | 7'6 | 354'6 | ... | ... | -0.912607 |
| 0.027783 | ... | ... | 1'4 | -0'1 | 1'3 | 9300 | 372'4 | 7'6 | 364'6 | ... | ... | -0.912094 |
| 0.02548 | 1'1 | 1'1 | 1'3 | -0'1 | 1'2 | 9400 | 382'4 | 7'6 | 374'6 | ... | ... | -0.911582 |
| 0.025142 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 9500 | 392'4 | 7'6 | 384'6 | ... | ... | -0.911072 |
| 0.022882 | ... | ... | 1'2 | -0'1 | 1'1 | 9600 | 402'4 | 7'6 | 394'6 | ... | ... | -0.910563 |
| 0.022595 | ... | ... | 1'1 | 0'0 | 1'1 | 9700 | 412'4 | 7'6 | 404'6 | ... | ... | -0.910056 |
| 0.020366 | ... | ... | 1'0 | 0'0 | 1'0 | 9800 | 422'4 | 7'6 | 414'6 | ... | ... | -0.909551 |
| 0.020122 | ... | ... | 1'0 | 0'0 | 1'0 | 9900 | 432'4 | 7'6 | 424'6 | ... | ... | -0.909048 |
| 0.017912 | ... | ... | 0'7 | 0'0 | 0'7 | 10000 | 442'4 | 7'6 | 434'6 | ... | ... | -0.908545 |
| 0.010416 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 10900 | 532'4 | 7'6 | 524'6 | ... | ... | -0.904092 |
| 0.010318 | ... | ... | 0'4 | 0'0 | 0'4 | 11000 | 542'4 | 7'6 | 534'6 | ... | ... | -0.903605 |
| 0.007491 | ... | ... | 0'3 | 0'0 | 0'3 | 12000 | 642'4 | 7'6 | 634'6 | ... | ... | -0.898797 |
| 0.004984 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 742'4 | 7'6 | 734'6 | ... | ... | -0.894107 |
| 0.002611 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 842'4 | 7'6 | 834'6 | ... | ... | -0.889522 |
| 0.002475 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 942'4 | 7'6 | 934'6 | ... | ... | -0.885032 |
| 0.002362 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1042'4 | 7'6 | 1034'6 | ... | ... | -0.880627 |
| 0.002267 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1142'4 | 7'6 | 1134'6 | ... | ... | -0.8763 |
| 0.002185 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1242'4 | 7'6 | 1234'6 | ... | ... | -0.872044 |
| 0.002115 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1342'4 | 7'6 | 1334'6 | ... | ... | -0.867856 |
| 0.002053 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1442'4 | 7'6 | 1434'6 | ... | ... | -0.863728 |
| 0.001998 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1542'4 | 7'6 | 1534'6 | ... | ... | -0.859658 |
| 0.001949 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1642'4 | 7'6 | 1634'6 | ... | ... | -0.855641 |
| 0.001905 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1742'4 | 7'6 | 1734'6 | ... | ... | -0.851674 |
| 0.001865 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1842'4 | 7'6 | 1834'6 | ... | ... | -0.847755 |
| 0.001829 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1942'4 | 7'6 | 1934'6 | ... | ... | -0.843879 |
| 0.001686 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2442'4 | 7'6 | 2434'6 | ... | ... | -0.825095 |
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.