Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.974849 | ... | ... | 142'0 | 0'0 | 142'0 | 4400 | 3'7 | 0'0 | 3'7 | ... | ... | -0.066688 |
| 0.97229 | ... | ... | 137'4 | 0'0 | 137'4 | 4450 | 4'3 | 0'0 | 4'3 | ... | ... | -0.073875 |
| 0.959574 | ... | ... | 133'0 | 0'0 | 133'0 | 4500 | 5'0 | 0'0 | 5'0 | ... | ... | -0.0823 |
| 0.946789 | ... | ... | 128'5 | 0'0 | 128'5 | 4550 | 5'5 | 0'0 | 5'5 | ... | ... | -0.090694 |
| 0.935562 | ... | ... | 124'2 | 0'0 | 124'2 | 4600 | 6'2 | 0'0 | 6'2 | ... | ... | -0.099105 |
| 0.920922 | ... | ... | 120'1 | 0'0 | 120'1 | 4650 | 6'6 | -0'2 | 7'0 | ... | ... | -0.106515 |
| 0.909276 | ... | ... | 115'7 | 0'0 | 115'7 | 4700 | 7'6 | 0'0 | 7'6 | ... | ... | -0.118146 |
| 0.894674 | ... | ... | 111'7 | 0'0 | 111'7 | 4750 | 8'5 | 0'0 | 8'5 | ... | ... | -0.128667 |
| 0.880796 | ... | ... | 107'7 | 0'0 | 107'7 | 4800 | 9'5 | 0'0 | 9'5 | ... | ... | -0.140078 |
| 0.866009 | ... | ... | 104'0 | 0'0 | 104'0 | 4850 | 10'5 | 0'0 | 10'5 | ... | ... | -0.15145 |
| 0.851693 | ... | ... | 100'1 | 0'0 | 100'1 | 4900 | 11'7 | 0'0 | 11'7 | ... | ... | -0.164385 |
| 0.835414 | ... | ... | 96'4 | 0'0 | 96'4 | 4950 | 13'1 | 0'0 | 13'1 | ... | ... | -0.177194 |
| 0.819649 | ... | ... | 92'7 | 0'0 | 92'7 | 5000 | 14'3 | 0'0 | 14'3 | ... | ... | -0.189946 |
| 0.80239 | ... | ... | 89'4 | 0'0 | 89'4 | 5050 | 15'7 | 0'0 | 15'7 | ... | ... | -0.203919 |
| 0.785655 | ... | ... | 86'1 | 0'0 | 86'1 | 5100 | 17'4 | 0'0 | 17'4 | ... | ... | -0.218312 |
| 0.768544 | ... | ... | 82'7 | 0'0 | 82'7 | 5150 | 19'1 | 0'0 | 19'1 | ... | ... | -0.232545 |
| 0.751152 | ... | ... | 79'6 | 0'0 | 79'6 | 5200 | 20'7 | 0'0 | 20'7 | ... | ... | -0.247137 |
| 0.734135 | ... | ... | 76'5 | 0'0 | 76'5 | 5250 | 22'6 | 0'0 | 22'6 | ... | ... | -0.262007 |
| 0.716363 | ... | ... | 73'6 | 0'0 | 73'6 | 5300 | 24'6 | 0'0 | 24'6 | ... | ... | -0.27708 |
| 0.698989 | ... | ... | 70'7 | 0'0 | 70'7 | 5350 | 26'6 | 0'0 | 26'6 | ... | ... | -0.291983 |
| 0.681524 | ... | ... | 68'1 | 0'0 | 68'1 | 5400 | 29'0 | 0'0 | 29'0 | ... | ... | -0.30729 |
| 0.664047 | ... | ... | 65'4 | 0'0 | 65'4 | 5450 | 31'2 | 0'0 | 31'2 | ... | ... | -0.32238 |
| 0.646877 | ... | ... | 62'7 | 0'0 | 62'7 | 5500 | 33'4 | 0'0 | 33'4 | ... | ... | -0.337316 |
| 0.629536 | ... | ... | 60'4 | 0'0 | 60'4 | 5550 | 36'0 | 0'0 | 36'0 | ... | ... | -0.352407 |
| 0.61267 | ... | ... | 58'0 | 0'0 | 58'0 | 5600 | 38'4 | 0'0 | 38'4 | ... | ... | -0.367296 |
| 0.595776 | ... | ... | 55'6 | 0'0 | 55'6 | 5650 | 41'0 | 0'0 | 41'0 | ... | ... | -0.382042 |
| 0.579152 | ... | ... | 53'4 | 0'0 | 53'4 | 5700 | 43'6 | 0'0 | 43'6 | ... | ... | -0.396709 |
| 0.562731 | ... | ... | 51'3 | 0'0 | 51'3 | 5750 | 46'4 | 0'0 | 46'4 | ... | ... | -0.411183 |
| 0.546579 | ... | ... | 49'3 | 0'0 | 49'3 | 5800 | 49'3 | 0'0 | 49'3 | ... | ... | -0.425449 |
| 0.530666 | ... | ... | 47'3 | 0'0 | 47'3 | 5850 | 52'2 | 0'0 | 52'2 | ... | ... | -0.439548 |
| 0.514926 | ... | ... | 45'3 | 0'0 | 45'3 | 5900 | 55'2 | 0'0 | 55'2 | ... | ... | -0.453391 |
| 0.499666 | ... | ... | 43'5 | 0'0 | 43'5 | 5950 | 58'2 | 0'0 | 58'2 | ... | ... | -0.467085 |
| 0.484408 | ... | ... | 41'6 | 0'0 | 41'6 | 6000 | 61'3 | 0'0 | 61'3 | ... | ... | -0.480473 |
| 0.469763 | ... | ... | 40'1 | 0'0 | 40'1 | 6050 | 64'5 | 0'0 | 64'5 | ... | ... | -0.493498 |
| 0.455313 | ... | ... | 38'4 | 0'0 | 38'4 | 6100 | 67'7 | 0'0 | 67'7 | ... | ... | -0.506363 |
| 0.441013 | ... | ... | 36'7 | 0'0 | 36'7 | 6150 | 71'1 | 0'0 | 71'1 | ... | ... | -0.519104 |
| 0.427187 | ... | ... | 35'3 | 0'0 | 35'3 | 6200 | 74'4 | 0'0 | 74'4 | ... | ... | -0.531436 |
| 0.413496 | ... | ... | 33'7 | 0'0 | 33'7 | 6250 | 78'0 | 0'0 | 78'0 | ... | ... | -0.543307 |
| 0.400337 | ... | ... | 32'4 | 0'0 | 32'4 | 6300 | 81'4 | 0'0 | 81'4 | ... | ... | -0.555033 |
| 0.387305 | ... | ... | 31'1 | 0'0 | 31'1 | 6350 | 85'1 | 0'0 | 85'1 | ... | ... | -0.566249 |
| 0.374865 | ... | ... | 29'7 | 0'0 | 29'7 | 6400 | 88'6 | 0'0 | 88'6 | ... | ... | -0.577323 |
| 0.362548 | ... | ... | 28'5 | 0'0 | 28'5 | 6450 | 92'3 | 0'0 | 92'3 | ... | ... | -0.588278 |
| 0.350883 | ... | ... | 27'4 | 0'0 | 27'4 | 6500 | 96'1 | 0'0 | 96'1 | ... | ... | -0.598675 |
| 0.339341 | ... | ... | 26'3 | 0'0 | 26'3 | 6550 | 99'7 | 0'0 | 99'7 | ... | ... | -0.60895 |
| 0.32851 | ... | ... | 25'3 | 0'0 | 25'3 | 6600 | 103'6 | 0'0 | 103'6 | ... | ... | -0.61862 |
| 0.317163 | ... | ... | 24'2 | 0'0 | 24'2 | 6650 | 107'5 | 0'0 | 107'5 | ... | ... | -0.628165 |
| 0.307203 | ... | ... | 23'3 | 0'0 | 23'3 | 6700 | 111'5 | 0'0 | 111'5 | ... | ... | -0.637059 |
| 0.296679 | ... | ... | 22'3 | 0'0 | 22'3 | 6750 | 115'5 | 0'0 | 115'5 | ... | ... | -0.645824 |
| 0.286936 | ... | ... | 21'4 | 0'0 | 21'4 | 6800 | 119'5 | 0'0 | 119'5 | ... | ... | -0.654475 |
| 0.277281 | ... | ... | 20'5 | 0'0 | 20'5 | 6850 | 123'6 | 0'0 | 123'6 | ... | ... | -0.662432 |
| 0.268467 | ... | ... | 19'7 | 0'0 | 19'7 | 6900 | 127'6 | 0'0 | 127'6 | ... | ... | -0.670881 |
| 0.259754 | ... | ... | 19'1 | 0'0 | 19'1 | 6950 | 132'0 | 0'0 | 132'0 | ... | ... | -0.678 |
| 0.251125 | ... | ... | 18'3 | 0'0 | 18'3 | 7000 | 136'1 | 0'0 | 136'1 | ... | ... | -0.685635 |
| 0.243399 | ... | ... | 17'6 | 0'0 | 17'6 | 7050 | 140'3 | 0'0 | 140'3 | ... | ... | -0.692531 |
| 0.234918 | ... | ... | 17'0 | 0'0 | 17'0 | 7100 | 144'5 | 0'0 | 144'5 | ... | ... | -0.699324 |
| 0.227354 | ... | ... | 16'3 | 0'0 | 16'3 | 7150 | 149'0 | 0'0 | 149'0 | ... | ... | -0.705344 |
| 0.220754 | ... | ... | 15'7 | 0'0 | 15'7 | 7200 | 153'3 | 0'0 | 153'3 | ... | ... | -0.711257 |
| 0.213343 | ... | ... | 15'2 | 0'0 | 15'2 | 7250 | 157'5 | 0'0 | 157'5 | ... | ... | -0.71777 |
| 0.206909 | ... | ... | 14'6 | 0'0 | 14'6 | 7300 | 162'1 | 0'0 | 162'1 | ... | ... | -0.722792 |
| 0.200551 | ... | ... | 14'2 | 0'0 | 14'2 | 7350 | 166'4 | 0'0 | 166'4 | ... | ... | -0.72843 |
| 0.194261 | ... | ... | 13'6 | 0'0 | 13'6 | 7400 | 171'0 | 0'0 | 171'0 | ... | ... | -0.733262 |
| 0.188029 | ... | ... | 13'2 | 0'0 | 13'2 | 7450 | 175'3 | 0'0 | 175'3 | ... | ... | -0.738739 |
| 0.181848 | ... | ... | 12'6 | 0'0 | 12'6 | 7500 | 179'7 | 0'0 | 179'7 | ... | ... | -0.743407 |
| 0.176717 | ... | ... | 12'3 | 0'0 | 12'3 | 7550 | 184'3 | 0'0 | 184'3 | ... | ... | -0.747996 |
| 0.171651 | ... | ... | 12'0 | 0'0 | 12'0 | 7600 | 189'0 | 0'0 | 189'0 | ... | ... | -0.751756 |
| 0.166645 | ... | ... | 11'5 | 0'0 | 11'5 | 7650 | 193'4 | 0'0 | 193'4 | ... | ... | -0.756198 |
| 0.161692 | ... | ... | 11'2 | 0'0 | 11'2 | 7700 | 198'1 | 0'0 | 198'1 | ... | ... | -0.759809 |
| 0.156788 | ... | ... | 10'7 | 0'0 | 10'7 | 7750 | 202'6 | 0'0 | 202'6 | ... | ... | -0.76335 |
| 0.151925 | ... | ... | 10'4 | 0'0 | 10'4 | 7800 | 207'2 | 0'0 | 207'2 | ... | ... | -0.7676 |
| 0.049336 | ... | ... | 3'2 | 0'0 | 3'2 | 10000 | 420'0 | 0'0 | 420'0 | ... | ... | -0.825549 |
| 0.033928 | ... | ... | 2'2 | 0'0 | 2'2 | 11000 | 520'0 | 0'0 | 520'0 | ... | ... | -0.822772 |
| 0.024342 | ... | ... | 1'5 | 0'0 | 1'5 | 12000 | 620'0 | 0'0 | 620'0 | ... | ... | -0.818874 |
| 0.019941 | ... | ... | 1'3 | 0'0 | 1'3 | 13000 | 720'0 | 0'0 | 720'0 | ... | ... | -0.814349 |
| 0.016041 | ... | ... | 1'1 | 0'0 | 1'1 | 14000 | 820'0 | 0'0 | 820'0 | ... | ... | -0.809453 |
| 0.013877 | ... | ... | 1'0 | 0'0 | 1'0 | 15000 | 920'0 | 0'0 | 920'0 | ... | ... | -0.804334 |
| 0.007904 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 1420'0 | 0'0 | 1420'0 | ... | ... | -0.777559 |
| 0.004599 | ... | ... | 0'3 | 0'0 | 0'3 | 25000 | 1920'0 | 0'0 | 1920'0 | ... | ... | -0.75078 |
| 0.004247 | ... | ... | 0'3 | 0'0 | 0'3 | 30000 | 2420'0 | 0'0 | 2420'0 | ... | ... | -0.724707 |
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.