Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.896837 | ... | ... | 232'4 | 3'0 | 235'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003047 |
| 0.894943 | ... | ... | 222'4 | 3'0 | 225'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003224 |
| 0.893077 | ... | ... | 212'4 | 3'0 | 215'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003414 |
| 0.891238 | ... | ... | 202'4 | 3'0 | 205'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006279 |
| 0.889424 | ... | ... | 192'4 | 3'0 | 195'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006659 |
| 0.887633 | ... | ... | 182'4 | 3'0 | 185'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007072 |
| 0.885865 | ... | ... | 172'4 | 3'0 | 175'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010288 |
| 0.884118 | ... | ... | 162'4 | 3'0 | 165'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010958 |
| 0.882391 | ... | ... | 152'4 | 3'0 | 155'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014531 |
| 0.880684 | ... | ... | 142'4 | 3'0 | 145'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018331 |
| 0.878994 | ... | ... | 132'4 | 3'0 | 135'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.022436 |
| 0.877322 | ... | ... | 122'4 | 3'0 | 125'4 | 3500 | 0'7 | -0'1 | 1'0 | ... | ... | -0.026926 |
| 0.875668 | ... | ... | 112'4 | 3'0 | 115'4 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.037213 |
| 0.871118 | ... | ... | 102'6 | 3'0 | 105'6 | 3700 | 1'5 | -0'1 | 1'6 | ... | ... | -0.047983 |
| 0.868624 | ... | ... | 98'0 | 2'7 | 100'7 | 3750 | 1'7 | -0'1 | 2'0 | ... | ... | -0.054846 |
| 0.864422 | ... | ... | 93'2 | 2'7 | 96'1 | 3800 | 2'2 | -0'1 | 2'3 | ... | ... | -0.064179 |
| 0.858375 | ... | ... | 88'5 | 2'7 | 91'4 | 3850 | 2'5 | -0'1 | 2'6 | ... | ... | -0.073623 |
| 0.850417 | ... | ... | 84'1 | 2'7 | 87'0 | 3900 | 3'1 | -0'1 | 3'2 | ... | ... | -0.085304 |
| 0.842035 | ... | ... | 79'6 | 2'6 | 82'4 | 3950 | 3'5 | -0'2 | 3'7 | ... | ... | -0.097107 |
| 0.831699 | ... | ... | 75'4 | 2'5 | 78'1 | 4000 | 4'2 | -0'2 | 4'4 | ... | ... | -0.110948 |
| 0.818059 | ... | ... | 71'2 | 2'6 | 74'0 | 4050 | 5'0 | -0'3 | 5'3 | ... | ... | -0.126622 |
| 0.804055 | ... | ... | 67'2 | 2'5 | 69'7 | 4100 | 5'7 | -0'3 | 6'2 | ... | ... | -0.143922 |
| 0.787129 | ... | ... | 63'3 | 2'5 | 66'0 | 4150 | 6'7 | -0'4 | 7'3 | ... | ... | -0.162657 |
| 0.768821 | ... | ... | 59'6 | 2'4 | 62'2 | 4200 | 8'0 | -0'4 | 8'4 | ... | ... | -0.182651 |
| 0.749273 | ... | ... | 56'1 | 2'4 | 58'5 | 4250 | 9'3 | -0'4 | 9'7 | ... | ... | -0.204822 |
| 0.728626 | ... | ... | 52'6 | 2'3 | 55'1 | 4300 | 10'6 | -0'5 | 11'3 | ... | ... | -0.226736 |
| 0.707008 | ... | ... | 49'5 | 2'1 | 51'6 | 4350 | 12'3 | -0'6 | 13'1 | ... | ... | -0.250278 |
| 0.683897 | ... | ... | 46'4 | 2'1 | 48'5 | 4400 | 14'1 | -0'6 | 14'7 | ... | ... | -0.27426 |
| 0.660291 | ... | ... | 43'5 | 2'0 | 45'5 | 4450 | 16'0 | -0'7 | 16'7 | ... | ... | -0.298579 |
| 0.635886 | ... | ... | 40'6 | 2'1 | 42'7 | 4500 | 18'0 | -0'7 | 18'7 | ... | ... | -0.323134 |
| 0.611722 | ... | ... | 38'1 | 2'0 | 40'1 | 4550 | 20'2 | -0'7 | 21'1 | ... | ... | -0.348133 |
| 0.587189 | ... | ... | 35'6 | 1'7 | 37'5 | 4600 | 22'4 | -1'0 | 23'4 | ... | ... | -0.372755 |
| 0.56279 | ... | ... | 33'3 | 1'7 | 35'2 | 4650 | 25'0 | -1'1 | 26'1 | ... | ... | -0.39741 |
| 0.538618 | ... | ... | 31'1 | 1'7 | 33'0 | 4700 | 27'5 | -1'1 | 28'6 | ... | ... | -0.421707 |
| 0.514646 | ... | ... | 29'0 | 1'6 | 30'6 | 4750 | 30'2 | -1'2 | 31'4 | ... | ... | -0.445682 |
| 0.491117 | ... | ... | 27'1 | 1'5 | 28'6 | 4800 | 33'1 | -1'2 | 34'3 | ... | ... | -0.469099 |
| 0.468104 | ... | ... | 25'2 | 1'5 | 26'7 | 4850 | 36'1 | -1'2 | 37'3 | ... | ... | -0.491889 |
| 0.445305 | ... | ... | 23'4 | 1'4 | 25'0 | 4900 | 39'1 | -1'3 | 40'4 | ... | ... | -0.514359 |
| 0.423538 | ... | ... | 21'7 | 1'4 | 23'3 | 4950 | 42'3 | -1'3 | 43'6 | ... | ... | -0.535704 |
| 0.402016 | ... | ... | 20'2 | 1'4 | 21'6 | 5000 | 45'5 | -1'3 | 47'0 | ... | ... | -0.556706 |
| 0.381252 | ... | ... | 18'7 | 1'3 | 20'2 | 5050 | 49'0 | -1'4 | 50'4 | ... | ... | -0.576861 |
| 0.361359 | ... | ... | 17'4 | 1'3 | 18'7 | 5100 | 52'4 | -1'4 | 54'0 | ... | ... | -0.596067 |
| 0.342447 | ... | ... | 16'2 | 1'3 | 17'5 | 5150 | 56'0 | -1'5 | 57'5 | ... | ... | -0.615014 |
| 0.323739 | ... | ... | 15'1 | 1'2 | 16'3 | 5200 | 59'5 | -1'6 | 61'3 | ... | ... | -0.632945 |
| 0.306091 | ... | ... | 14'1 | 1'1 | 15'2 | 5250 | 63'4 | -1'6 | 65'2 | ... | ... | -0.648827 |
| 0.289618 | ... | ... | 13'1 | 1'1 | 14'2 | 5300 | 67'2 | -1'7 | 69'1 | ... | ... | -0.665336 |
| 0.273338 | ... | ... | 12'2 | 1'0 | 13'2 | 5350 | 71'2 | -1'7 | 73'1 | ... | ... | -0.679598 |
| 0.258331 | ... | ... | 11'4 | 0'7 | 12'3 | 5400 | 75'2 | -2'0 | 77'2 | ... | ... | -0.693546 |
| 0.24471 | ... | ... | 10'6 | 0'7 | 11'5 | 5450 | 79'3 | -2'0 | 81'3 | ... | ... | -0.706103 |
| 0.231307 | ... | ... | 10'0 | 0'7 | 10'7 | 5500 | 83'4 | -2'1 | 85'5 | ... | ... | -0.718374 |
| 0.218059 | ... | ... | 9'3 | 0'6 | 10'1 | 5550 | 87'6 | -2'1 | 89'7 | ... | ... | -0.729185 |
| 0.206299 | ... | ... | 8'7 | 0'5 | 9'4 | 5600 | 92'0 | -2'2 | 94'2 | ... | ... | -0.739726 |
| 0.196126 | ... | ... | 8'2 | 0'6 | 9'0 | 5650 | 96'3 | -2'2 | 98'5 | ... | ... | -0.748748 |
| 0.184693 | ... | ... | 7'6 | 0'5 | 8'3 | 5700 | 100'6 | -2'3 | 103'1 | ... | ... | -0.757512 |
| 0.176373 | ... | ... | 7'3 | 0'5 | 8'0 | 5750 | 105'1 | -2'4 | 107'5 | ... | ... | -0.76605 |
| 0.166718 | ... | ... | 7'0 | 0'4 | 7'4 | 5800 | 109'5 | -2'4 | 112'1 | ... | ... | -0.773029 |
| 0.158758 | ... | ... | 6'5 | 0'4 | 7'1 | 5850 | 114'2 | -2'3 | 116'5 | ... | ... | -0.778422 |
| 0.150952 | ... | ... | 6'2 | 0'4 | 6'6 | 5900 | 118'6 | -2'4 | 121'2 | ... | ... | -0.784972 |
| 0.135707 | ... | ... | 5'5 | 0'3 | 6'0 | 6000 | 128'0 | -2'4 | 130'4 | ... | ... | -0.794763 |
| 0.124303 | ... | ... | 5'1 | 0'3 | 5'4 | 6100 | 137'2 | -2'5 | 139'7 | ... | ... | -0.803897 |
| 0.113348 | ... | ... | 4'5 | 0'3 | 5'0 | 6200 | 146'6 | -2'5 | 149'3 | ... | ... | -0.809679 |
| 0.102738 | ... | ... | 4'2 | 0'2 | 4'4 | 6300 | 156'2 | -2'6 | 159'0 | ... | ... | -0.814995 |
| 0.094252 | ... | ... | 3'7 | 0'2 | 4'1 | 6400 | 165'7 | -2'6 | 168'5 | ... | ... | -0.818555 |
| 0.086033 | ... | ... | 3'4 | 0'2 | 3'6 | 6500 | 175'4 | -2'6 | 178'2 | ... | ... | -0.8218 |
| 0.079954 | ... | ... | 3'2 | 0'2 | 3'4 | 6600 | 185'2 | -2'6 | 188'0 | ... | ... | -0.823471 |
| 0.074098 | ... | ... | 3'0 | 0'2 | 3'2 | 6700 | 195'0 | -2'7 | 197'7 | ... | ... | -0.824951 |
| 0.068427 | ... | ... | 2'7 | 0'1 | 3'0 | 6800 | 204'7 | -2'7 | 207'6 | ... | ... | -0.82503 |
| 0.062908 | ... | ... | 2'5 | 0'1 | 2'6 | 6900 | 214'5 | -3'0 | 217'5 | ... | ... | -0.826222 |
| 0.059521 | ... | ... | 2'4 | 0'1 | 2'5 | 7000 | 224'5 | -2'7 | 227'4 | ... | ... | -0.824938 |
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.