Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.903831 | ... | ... | 235'4 | 0'0 | 235'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003023 |
| 0.902531 | ... | ... | 225'4 | 0'0 | 225'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003198 |
| 0.901312 | ... | ... | 215'4 | 0'0 | 215'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003385 |
| 0.900181 | ... | ... | 205'4 | 0'0 | 205'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006225 |
| 0.899147 | ... | ... | 195'4 | 0'0 | 195'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0066 |
| 0.898222 | ... | ... | 185'4 | 0'0 | 185'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007007 |
| 0.89742 | ... | ... | 175'4 | 0'0 | 175'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01019 |
| 0.89676 | ... | ... | 165'4 | 0'0 | 165'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010849 |
| 0.896266 | ... | ... | 155'4 | 0'0 | 155'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01438 |
| 0.895971 | ... | ... | 145'4 | 0'0 | 145'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018132 |
| 0.895918 | ... | ... | 135'4 | 0'0 | 135'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.022181 |
| 0.896167 | ... | ... | 125'4 | 0'0 | 125'4 | 3500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.026605 |
| 0.896801 | ... | ... | 115'4 | 0'0 | 115'4 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.03675 |
| 0.894122 | ... | ... | 105'6 | 0'0 | 105'6 | 3700 | 1'5 | 0'0 | 1'5 | ... | ... | -0.047356 |
| 0.892664 | ... | ... | 100'7 | 0'0 | 100'7 | 3750 | 1'7 | 0'0 | 1'7 | ... | ... | -0.054111 |
| 0.889088 | ... | ... | 96'1 | 0'0 | 96'1 | 3800 | 2'2 | 0'0 | 2'2 | ... | ... | -0.063301 |
| 0.883229 | ... | ... | 91'4 | 0'0 | 91'4 | 3850 | 2'5 | 0'0 | 2'5 | ... | ... | -0.07259 |
| 0.875045 | ... | ... | 87'0 | 0'0 | 87'0 | 3900 | 3'1 | 0'0 | 3'1 | ... | ... | -0.084082 |
| 0.866501 | ... | ... | 82'4 | 0'0 | 82'4 | 3950 | 3'5 | 0'0 | 3'5 | ... | ... | -0.09568 |
| 0.855665 | ... | ... | 78'1 | 0'0 | 78'1 | 4000 | 4'2 | 0'0 | 4'2 | ... | ... | -0.10928 |
| 0.840916 | ... | ... | 74'0 | 0'0 | 74'0 | 4050 | 5'0 | 0'0 | 5'0 | ... | ... | -0.124675 |
| 0.825998 | ... | ... | 69'7 | 0'0 | 69'7 | 4100 | 5'7 | 0'0 | 5'7 | ... | ... | -0.141661 |
| 0.807771 | ... | ... | 66'0 | 0'0 | 66'0 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | -0.160048 |
| 0.788159 | ... | ... | 62'2 | 0'0 | 62'2 | 4200 | 8'0 | 0'0 | 8'0 | ... | ... | -0.179659 |
| 0.767335 | ... | ... | 58'5 | 0'0 | 58'5 | 4250 | 9'3 | 0'0 | 9'3 | ... | ... | -0.201409 |
| 0.745452 | ... | ... | 55'1 | 0'0 | 55'1 | 4300 | 10'6 | 0'0 | 10'6 | ... | ... | -0.222877 |
| 0.722651 | ... | ... | 51'6 | 0'0 | 51'6 | 4350 | 12'3 | 0'0 | 12'3 | ... | ... | -0.245942 |
| 0.698295 | ... | ... | 48'5 | 0'0 | 48'5 | 4400 | 14'1 | 0'0 | 14'1 | ... | ... | -0.269423 |
| 0.673537 | ... | ... | 45'5 | 0'0 | 45'5 | 4450 | 16'0 | 0'0 | 16'0 | ... | ... | -0.293216 |
| 0.647982 | ... | ... | 42'7 | 0'0 | 42'7 | 4500 | 18'0 | 0'0 | 18'0 | ... | ... | -0.317222 |
| 0.622845 | ... | ... | 40'1 | 0'0 | 40'1 | 4550 | 20'2 | 0'0 | 20'2 | ... | ... | -0.341666 |
| 0.597347 | ... | ... | 37'5 | 0'0 | 37'5 | 4600 | 22'4 | 0'0 | 22'4 | ... | ... | -0.365701 |
| 0.572067 | ... | ... | 35'2 | 0'0 | 35'2 | 4650 | 25'0 | 0'0 | 25'0 | ... | ... | -0.389774 |
| 0.547089 | ... | ... | 33'0 | 0'0 | 33'0 | 4700 | 27'5 | 0'0 | 27'5 | ... | ... | -0.413481 |
| 0.522415 | ... | ... | 30'6 | 0'0 | 30'6 | 4750 | 30'2 | 0'0 | 30'2 | ... | ... | -0.436828 |
| 0.498203 | ... | ... | 28'6 | 0'0 | 28'6 | 4800 | 33'1 | 0'0 | 33'1 | ... | ... | -0.459643 |
| 0.474564 | ... | ... | 26'7 | 0'0 | 26'7 | 4850 | 36'1 | 0'0 | 36'1 | ... | ... | -0.481835 |
| 0.451213 | ... | ... | 25'0 | 0'0 | 25'0 | 4900 | 39'1 | 0'0 | 39'1 | ... | ... | -0.503668 |
| 0.428915 | ... | ... | 23'3 | 0'0 | 23'3 | 4950 | 42'3 | 0'0 | 42'3 | ... | ... | -0.52443 |
| 0.406923 | ... | ... | 21'6 | 0'0 | 21'6 | 5000 | 45'5 | 0'0 | 45'5 | ... | ... | -0.544813 |
| 0.385726 | ... | ... | 20'2 | 0'0 | 20'2 | 5050 | 49'0 | 0'0 | 49'0 | ... | ... | -0.564366 |
| 0.365434 | ... | ... | 18'7 | 0'0 | 18'7 | 5100 | 52'4 | 0'0 | 52'4 | ... | ... | -0.582995 |
| 0.346157 | ... | ... | 17'5 | 0'0 | 17'5 | 5150 | 56'0 | 0'0 | 56'0 | ... | ... | -0.601323 |
| 0.32712 | ... | ... | 16'3 | 0'0 | 16'3 | 5200 | 59'5 | 0'0 | 59'5 | ... | ... | -0.618668 |
| 0.309169 | ... | ... | 15'2 | 0'0 | 15'2 | 5250 | 63'4 | 0'0 | 63'4 | ... | ... | -0.634093 |
| 0.292421 | ... | ... | 14'2 | 0'0 | 14'2 | 5300 | 67'2 | 0'0 | 67'2 | ... | ... | -0.650026 |
| 0.275891 | ... | ... | 13'2 | 0'0 | 13'2 | 5350 | 71'2 | 0'0 | 71'2 | ... | ... | -0.663865 |
| 0.260656 | ... | ... | 12'3 | 0'0 | 12'3 | 5400 | 75'2 | 0'0 | 75'2 | ... | ... | -0.677364 |
| 0.246829 | ... | ... | 11'5 | 0'0 | 11'5 | 5450 | 79'3 | 0'0 | 79'3 | ... | ... | -0.689552 |
| 0.233238 | ... | ... | 10'7 | 0'0 | 10'7 | 5500 | 83'4 | 0'0 | 83'4 | ... | ... | -0.701431 |
| 0.219819 | ... | ... | 10'1 | 0'0 | 10'1 | 5550 | 87'6 | 0'0 | 87'6 | ... | ... | -0.711945 |
| 0.207905 | ... | ... | 9'4 | 0'0 | 9'4 | 5600 | 92'0 | 0'0 | 92'0 | ... | ... | -0.722171 |
| 0.197596 | ... | ... | 9'0 | 0'0 | 9'0 | 5650 | 96'3 | 0'0 | 96'3 | ... | ... | -0.730986 |
| 0.186034 | ... | ... | 8'3 | 0'0 | 8'3 | 5700 | 100'6 | 0'0 | 100'6 | ... | ... | -0.739532 |
| 0.177604 | ... | ... | 8'0 | 0'0 | 8'0 | 5750 | 105'1 | 0'0 | 105'1 | ... | ... | -0.747838 |
| 0.167845 | ... | ... | 7'4 | 0'0 | 7'4 | 5800 | 109'5 | 0'0 | 109'5 | ... | ... | -0.754709 |
| 0.159793 | ... | ... | 7'1 | 0'0 | 7'1 | 5850 | 114'2 | 0'0 | 114'2 | ... | ... | -0.760125 |
| 0.151903 | ... | ... | 6'6 | 0'0 | 6'6 | 5900 | 118'6 | 0'0 | 118'6 | ... | ... | -0.766554 |
| 0.136509 | ... | ... | 6'0 | 0'0 | 6'0 | 6000 | 128'0 | 0'0 | 128'0 | ... | ... | -0.776363 |
| 0.124988 | ... | ... | 5'4 | 0'0 | 5'4 | 6100 | 137'2 | 0'0 | 137'2 | ... | ... | -0.785491 |
| 0.113934 | ... | ... | 5'0 | 0'0 | 5'0 | 6200 | 146'6 | 0'0 | 146'6 | ... | ... | -0.791533 |
| 0.103238 | ... | ... | 4'4 | 0'0 | 4'4 | 6300 | 156'2 | 0'0 | 156'2 | ... | ... | -0.797087 |
| 0.094682 | ... | ... | 4'1 | 0'0 | 4'1 | 6400 | 165'7 | 0'0 | 165'7 | ... | ... | -0.800998 |
| 0.086403 | ... | ... | 3'6 | 0'0 | 3'6 | 6500 | 175'4 | 0'0 | 175'4 | ... | ... | -0.804571 |
| 0.080277 | ... | ... | 3'4 | 0'0 | 3'4 | 6600 | 185'2 | 0'0 | 185'2 | ... | ... | -0.806669 |
| 0.07438 | ... | ... | 3'2 | 0'0 | 3'2 | 6700 | 195'0 | 0'0 | 195'0 | ... | ... | -0.808547 |
| 0.068673 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 204'7 | 0'0 | 204'7 | ... | ... | -0.809106 |
| 0.063121 | ... | ... | 2'6 | 0'0 | 2'6 | 6900 | 214'5 | 0'0 | 214'5 | ... | ... | -0.810642 |
| 0.059711 | ... | ... | 2'5 | 0'0 | 2'5 | 7000 | 224'5 | 0'0 | 224'5 | ... | ... | -0.809874 |
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.