Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.898068 | ... | ... | 236'6 | -2'2 | 234'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003062 |
| 0.896196 | ... | ... | 226'6 | -2'2 | 224'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00324 |
| 0.894352 | ... | ... | 216'6 | -2'2 | 214'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003431 |
| 0.892534 | ... | ... | 206'6 | -2'2 | 204'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006311 |
| 0.890741 | ... | ... | 196'6 | -2'2 | 194'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006695 |
| 0.888971 | ... | ... | 186'6 | -2'2 | 184'4 | 2900 | 0'3 | 0'1 | 0'2 | ... | ... | -0.00973 |
| 0.887223 | ... | ... | 176'6 | -2'2 | 174'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010347 |
| 0.885497 | ... | ... | 166'6 | -2'2 | 164'4 | 3100 | 0'4 | 0'1 | 0'3 | ... | ... | -0.013702 |
| 0.88379 | ... | ... | 156'6 | -2'2 | 154'4 | 3200 | 0'5 | 0'1 | 0'4 | ... | ... | -0.017255 |
| 0.882102 | ... | ... | 146'6 | -2'2 | 144'4 | 3300 | 0'6 | 0'1 | 0'5 | ... | ... | -0.021074 |
| 0.880432 | ... | ... | 136'6 | -2'2 | 134'4 | 3400 | 0'7 | 0'1 | 0'6 | ... | ... | -0.02523 |
| 0.878779 | ... | ... | 126'6 | -2'2 | 124'4 | 3500 | 1'1 | 0'2 | 0'7 | ... | ... | -0.032352 |
| 0.875804 | ... | ... | 116'6 | -2'1 | 114'5 | 3600 | 1'3 | 0'1 | 1'2 | ... | ... | -0.040002 |
| 0.871097 | ... | ... | 107'0 | -2'1 | 104'7 | 3700 | 1'7 | 0'2 | 1'5 | ... | ... | -0.053105 |
| 0.867032 | ... | ... | 102'1 | -2'0 | 100'1 | 3750 | 2'1 | 0'2 | 1'7 | ... | ... | -0.059902 |
| 0.862691 | ... | ... | 97'3 | -2'0 | 95'3 | 3800 | 2'4 | 0'2 | 2'2 | ... | ... | -0.069093 |
| 0.856516 | ... | ... | 92'6 | -2'0 | 90'6 | 3850 | 2'7 | 0'2 | 2'5 | ... | ... | -0.078446 |
| 0.848442 | ... | ... | 88'1 | -1'7 | 86'2 | 3900 | 3'3 | 0'2 | 3'1 | ... | ... | -0.090001 |
| 0.839933 | ... | ... | 83'6 | -2'0 | 81'6 | 3950 | 4'0 | 0'3 | 3'5 | ... | ... | -0.103546 |
| 0.828048 | ... | ... | 79'3 | -1'7 | 77'4 | 4000 | 4'5 | 0'3 | 4'2 | ... | ... | -0.117184 |
| 0.814388 | ... | ... | 75'2 | -1'7 | 73'3 | 4050 | 5'3 | 0'3 | 5'0 | ... | ... | -0.132643 |
| 0.799076 | ... | ... | 71'1 | -1'6 | 69'3 | 4100 | 6'3 | 0'4 | 5'7 | ... | ... | -0.151164 |
| 0.782244 | ... | ... | 67'2 | -1'6 | 65'4 | 4150 | 7'4 | 0'5 | 6'7 | ... | ... | -0.170858 |
| 0.762981 | ... | ... | 63'4 | -1'5 | 61'7 | 4200 | 8'5 | 0'4 | 8'1 | ... | ... | -0.190426 |
| 0.743628 | ... | ... | 59'7 | -1'5 | 58'2 | 4250 | 10'0 | 0'5 | 9'3 | ... | ... | -0.212136 |
| 0.72234 | ... | ... | 56'3 | -1'4 | 54'7 | 4300 | 11'5 | 0'6 | 10'7 | ... | ... | -0.235441 |
| 0.699589 | ... | ... | 53'1 | -1'3 | 51'6 | 4350 | 13'2 | 0'6 | 12'4 | 13'0 | 13'0 | -0.258357 |
| 0.677014 | ... | ... | 50'0 | -1'3 | 48'5 | 4400 | 15'1 | 1'0 | 14'1 | ... | ... | -0.282379 |
| 0.653437 | ... | ... | 47'0 | -1'2 | 45'6 | 4450 | 17'0 | 0'7 | 16'1 | ... | ... | -0.306062 |
| 0.629662 | ... | ... | 44'1 | -1'1 | 43'0 | 4500 | 19'1 | 1'0 | 18'1 | ... | ... | -0.330407 |
| 0.605786 | ... | ... | 41'4 | -1'1 | 40'3 | 4550 | 21'3 | 1'1 | 20'2 | ... | ... | -0.354715 |
| 0.581908 | ... | ... | 38'7 | -1'0 | 37'7 | 4600 | 23'6 | 1'1 | 22'5 | ... | ... | -0.378898 |
| 0.558124 | ... | ... | 36'4 | -1'0 | 35'4 | 4650 | 26'2 | 1'2 | 25'0 | ... | ... | -0.402866 |
| 0.534528 | ... | ... | 34'2 | -1'0 | 33'2 | 4700 | 28'7 | 1'2 | 27'5 | ... | ... | -0.426529 |
| 0.51122 | ... | ... | 32'0 | -0'7 | 31'1 | 4750 | 31'5 | 1'3 | 30'2 | ... | ... | -0.449797 |
| 0.488296 | 29'7 | 29'7 | 30'0 | -0'7 | 29'1 | 4800 | 34'4 | 1'3 | 33'1 | ... | ... | -0.472577 |
| 0.465855 | ... | ... | 28'0 | -0'6 | 27'2 | 4850 | 37'3 | 1'3 | 36'0 | ... | ... | -0.495096 |
| 0.443589 | ... | ... | 26'1 | -0'6 | 25'3 | 4900 | 40'4 | 1'4 | 39'0 | ... | ... | -0.516705 |
| 0.421839 | ... | ... | 24'3 | -0'6 | 23'5 | 4950 | 43'5 | 1'4 | 42'1 | ... | ... | -0.538027 |
| 0.400714 | ... | ... | 22'6 | -0'6 | 22'0 | 5000 | 46'6 | 1'3 | 45'3 | ... | ... | -0.559207 |
| 0.380326 | ... | ... | 21'1 | -0'5 | 20'4 | 5050 | 50'1 | 1'4 | 48'5 | ... | ... | -0.579078 |
| 0.360047 | ... | ... | 19'6 | -0'6 | 19'0 | 5100 | 53'5 | 1'4 | 52'1 | ... | ... | -0.598026 |
| 0.341391 | ... | ... | 18'3 | -0'5 | 17'6 | 5150 | 57'1 | 1'4 | 55'5 | ... | ... | -0.616738 |
| 0.322922 | ... | ... | 17'1 | -0'5 | 16'4 | 5200 | 60'7 | 1'5 | 59'2 | ... | ... | -0.6336 |
| 0.305495 | ... | ... | 16'0 | -0'5 | 15'3 | 5250 | 64'5 | 1'6 | 62'7 | ... | ... | -0.650155 |
| 0.289227 | ... | ... | 14'7 | -0'4 | 14'3 | 5300 | 68'3 | 1'5 | 66'6 | ... | ... | -0.666493 |
| 0.27314 | ... | ... | 13'7 | -0'4 | 13'3 | 5350 | 72'3 | 1'6 | 70'5 | ... | ... | -0.68061 |
| 0.258309 | ... | ... | 13'0 | -0'4 | 12'4 | 5400 | 76'3 | 1'6 | 74'5 | ... | ... | -0.694429 |
| 0.244847 | ... | ... | 12'1 | -0'3 | 11'6 | 5450 | 80'4 | 1'7 | 78'5 | ... | ... | -0.706877 |
| 0.231594 | ... | ... | 11'3 | -0'3 | 11'0 | 5500 | 84'5 | 1'7 | 82'6 | ... | ... | -0.719051 |
| 0.219806 | ... | ... | 10'5 | -0'2 | 10'3 | 5550 | 88'7 | 1'7 | 87'0 | ... | ... | -0.729784 |
| 0.208221 | ... | ... | 10'0 | -0'2 | 9'6 | 5600 | 93'1 | 1'7 | 91'2 | ... | ... | -0.740255 |
| 0.196795 | ... | ... | 9'3 | -0'2 | 9'1 | 5650 | 97'4 | 1'7 | 95'5 | ... | ... | -0.749225 |
| 0.186936 | ... | ... | 8'7 | -0'2 | 8'5 | 5700 | 101'7 | 1'7 | 100'0 | ... | ... | -0.757945 |
| 0.177245 | ... | ... | 8'3 | -0'2 | 8'1 | 5750 | 106'3 | 2'0 | 104'3 | ... | ... | -0.765121 |
| 0.167688 | ... | ... | 7'7 | -0'2 | 7'5 | 5800 | 110'7 | 2'0 | 108'7 | ... | ... | -0.772061 |
| 0.159806 | ... | ... | 7'4 | -0'2 | 7'2 | 5850 | 115'3 | 2'0 | 113'3 | ... | ... | -0.77879 |
| 0.152075 | ... | ... | 7'1 | -0'2 | 6'7 | 5900 | 119'7 | 2'0 | 117'7 | ... | ... | -0.785328 |
| 0.136978 | ... | ... | 6'3 | -0'2 | 6'1 | 6000 | 129'1 | 2'1 | 127'0 | ... | ... | -0.795125 |
| 0.123957 | ... | ... | 5'6 | -0'2 | 5'4 | 6100 | 138'3 | 2'0 | 136'3 | ... | ... | -0.804276 |
| 0.113054 | ... | ... | 5'2 | -0'2 | 5'0 | 6200 | 147'6 | 2'0 | 145'6 | ... | ... | -0.811485 |
| 0.1043 | ... | ... | 4'6 | -0'1 | 4'5 | 6300 | 157'2 | 2'0 | 155'2 | ... | ... | -0.816835 |
| 0.094036 | ... | ... | 4'3 | -0'2 | 4'1 | 6400 | 166'7 | 2'1 | 164'6 | ... | ... | -0.820427 |
| 0.085848 | ... | ... | 4'0 | -0'2 | 3'6 | 6500 | 176'4 | 2'1 | 174'3 | ... | ... | -0.823708 |
| 0.079794 | ... | ... | 3'6 | -0'2 | 3'4 | 6600 | 186'2 | 2'1 | 184'1 | ... | ... | -0.825408 |
| 0.073958 | ... | ... | 3'3 | -0'1 | 3'2 | 6700 | 196'0 | 2'1 | 193'7 | ... | ... | -0.826918 |
| 0.068306 | ... | ... | 3'1 | -0'1 | 3'0 | 6800 | 205'7 | 2'2 | 203'5 | ... | ... | -0.82702 |
| 0.064778 | ... | ... | 3'0 | -0'1 | 2'7 | 6900 | 215'6 | 2'2 | 213'4 | ... | ... | -0.827035 |
| 0.059428 | ... | ... | 2'6 | -0'1 | 2'5 | 7000 | 225'5 | 2'2 | 223'3 | ... | ... | -0.826975 |
| 0.056185 | ... | ... | 2'5 | -0'1 | 2'4 | 7100 | 235'4 | 2'2 | 233'2 | ... | ... | -0.826848 |
| 0.053057 | ... | ... | 2'4 | -0'1 | 2'3 | 7200 | 245'4 | 2'2 | 243'2 | ... | ... | -0.82555 |
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.