Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.900799 | ... | ... | 235'4 | 0'0 | 235'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003034 |
| 0.899233 | ... | ... | 225'4 | 0'0 | 225'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003209 |
| 0.897725 | ... | ... | 215'4 | 0'0 | 215'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003398 |
| 0.896276 | ... | ... | 205'4 | 0'0 | 205'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006248 |
| 0.89489 | ... | ... | 195'4 | 0'0 | 195'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006625 |
| 0.893572 | ... | ... | 185'4 | 0'0 | 185'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007035 |
| 0.89233 | ... | ... | 175'4 | 0'0 | 175'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010232 |
| 0.891172 | ... | ... | 165'4 | 0'0 | 165'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010896 |
| 0.89011 | ... | ... | 155'4 | 0'0 | 155'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014445 |
| 0.88916 | ... | ... | 145'4 | 0'0 | 145'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018217 |
| 0.888342 | ... | ... | 135'4 | 0'0 | 135'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.02229 |
| 0.887685 | ... | ... | 125'4 | 0'0 | 125'4 | 3500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.026742 |
| 0.887228 | ... | ... | 115'4 | 0'0 | 115'4 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.036947 |
| 0.883663 | ... | ... | 105'6 | 0'0 | 105'6 | 3700 | 1'5 | 0'0 | 1'5 | ... | ... | -0.047624 |
| 0.881712 | ... | ... | 100'7 | 0'0 | 100'7 | 3750 | 1'7 | 0'0 | 1'7 | ... | ... | -0.054425 |
| 0.877849 | ... | ... | 96'1 | 0'0 | 96'1 | 3800 | 2'2 | 0'0 | 2'2 | ... | ... | -0.063675 |
| 0.871923 | ... | ... | 91'4 | 0'0 | 91'4 | 3850 | 2'5 | 0'0 | 2'5 | ... | ... | -0.07303 |
| 0.863875 | ... | ... | 87'0 | 0'0 | 87'0 | 3900 | 3'1 | 0'0 | 3'1 | ... | ... | -0.084603 |
| 0.855433 | ... | ... | 82'4 | 0'0 | 82'4 | 3950 | 3'5 | 0'0 | 3'5 | ... | ... | -0.096288 |
| 0.84486 | ... | ... | 78'1 | 0'0 | 78'1 | 4000 | 4'2 | 0'0 | 4'2 | ... | ... | -0.109991 |
| 0.83066 | ... | ... | 74'0 | 0'0 | 74'0 | 4050 | 5'0 | 0'0 | 5'0 | ... | ... | -0.125504 |
| 0.816188 | ... | ... | 69'7 | 0'0 | 69'7 | 4100 | 5'7 | 0'0 | 5'7 | ... | ... | -0.142623 |
| 0.798582 | ... | ... | 66'0 | 0'0 | 66'0 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | -0.161158 |
| 0.779584 | ... | ... | 62'2 | 0'0 | 62'2 | 4200 | 8'0 | 0'0 | 8'0 | ... | ... | -0.180932 |
| 0.759352 | ... | ... | 58'5 | 0'0 | 58'5 | 4250 | 9'3 | 0'0 | 9'3 | ... | ... | -0.202861 |
| 0.738037 | ... | ... | 55'1 | 0'0 | 55'1 | 4300 | 10'6 | 0'0 | 10'6 | ... | ... | -0.224518 |
| 0.715776 | ... | ... | 51'6 | 0'0 | 51'6 | 4350 | 12'3 | 0'0 | 12'3 | ... | ... | -0.247785 |
| 0.691983 | ... | ... | 48'5 | 0'0 | 48'5 | 4400 | 14'1 | 0'0 | 14'1 | ... | ... | -0.271479 |
| 0.667743 | ... | ... | 45'5 | 0'0 | 45'5 | 4450 | 16'0 | 0'0 | 16'0 | ... | ... | -0.295495 |
| 0.642702 | ... | ... | 42'7 | 0'0 | 42'7 | 4500 | 18'0 | 0'0 | 18'0 | ... | ... | -0.319734 |
| 0.617997 | ... | ... | 40'1 | 0'0 | 40'1 | 4550 | 20'2 | 0'0 | 20'2 | ... | ... | -0.344413 |
| 0.592927 | ... | ... | 37'5 | 0'0 | 37'5 | 4600 | 22'4 | 0'0 | 22'4 | ... | ... | -0.368696 |
| 0.568036 | ... | ... | 35'2 | 0'0 | 35'2 | 4650 | 25'0 | 0'0 | 25'0 | ... | ... | -0.393015 |
| 0.543413 | ... | ... | 33'0 | 0'0 | 33'0 | 4700 | 27'5 | 0'0 | 27'5 | ... | ... | -0.416972 |
| 0.519047 | ... | ... | 30'6 | 0'0 | 30'6 | 4750 | 30'2 | 0'0 | 30'2 | ... | ... | -0.440583 |
| 0.495133 | 28'6 | 28'6 | 28'6 | 0'0 | 28'6 | 4800 | 33'1 | 0'0 | 33'1 | ... | ... | -0.463653 |
| 0.471768 | ... | ... | 26'7 | 0'0 | 26'7 | 4850 | 36'1 | 0'0 | 36'1 | ... | ... | -0.486096 |
| 0.448658 | ... | ... | 25'0 | 0'0 | 25'0 | 4900 | 39'1 | 0'0 | 39'1 | ... | ... | -0.508198 |
| 0.426592 | ... | ... | 23'3 | 0'0 | 23'3 | 4950 | 42'3 | 0'0 | 42'3 | ... | ... | -0.529205 |
| 0.404804 | ... | ... | 21'6 | 0'0 | 21'6 | 5000 | 45'5 | 0'0 | 45'5 | ... | ... | -0.549847 |
| 0.383795 | ... | ... | 20'2 | 0'0 | 20'2 | 5050 | 49'0 | 0'0 | 49'0 | ... | ... | -0.569653 |
| 0.363676 | ... | ... | 18'7 | 0'0 | 18'7 | 5100 | 52'4 | 0'0 | 52'4 | ... | ... | -0.588523 |
| 0.344557 | ... | ... | 17'5 | 0'0 | 17'5 | 5150 | 56'0 | 0'0 | 56'0 | ... | ... | -0.60711 |
| 0.325663 | ... | ... | 16'3 | 0'0 | 16'3 | 5200 | 59'5 | 0'0 | 59'5 | ... | ... | -0.6247 |
| 0.307843 | ... | ... | 15'2 | 0'0 | 15'2 | 5250 | 63'4 | 0'0 | 63'4 | ... | ... | -0.640316 |
| 0.291214 | ... | ... | 14'2 | 0'0 | 14'2 | 5300 | 67'2 | 0'0 | 67'2 | ... | ... | -0.656488 |
| 0.274792 | ... | ... | 13'2 | 0'0 | 13'2 | 5350 | 71'2 | 0'0 | 71'2 | ... | ... | -0.670503 |
| 0.259656 | ... | ... | 12'3 | 0'0 | 12'3 | 5400 | 75'2 | 0'0 | 75'2 | ... | ... | -0.684188 |
| 0.245918 | ... | ... | 11'5 | 0'0 | 11'5 | 5450 | 79'3 | 0'0 | 79'3 | ... | ... | -0.696529 |
| 0.232408 | ... | ... | 10'7 | 0'0 | 10'7 | 5500 | 83'4 | 0'0 | 83'4 | ... | ... | -0.708571 |
| 0.219063 | ... | ... | 10'1 | 0'0 | 10'1 | 5550 | 87'6 | 0'0 | 87'6 | ... | ... | -0.719207 |
| 0.207215 | ... | ... | 9'4 | 0'0 | 9'4 | 5600 | 92'0 | 0'0 | 92'0 | ... | ... | -0.729564 |
| 0.196965 | ... | ... | 9'0 | 0'0 | 9'0 | 5650 | 96'3 | 0'0 | 96'3 | ... | ... | -0.738464 |
| 0.185458 | ... | ... | 8'3 | 0'0 | 8'3 | 5700 | 100'6 | 0'0 | 100'6 | ... | ... | -0.747099 |
| 0.177076 | ... | ... | 8'0 | 0'0 | 8'0 | 5750 | 105'1 | 0'0 | 105'1 | ... | ... | -0.755501 |
| 0.167362 | ... | ... | 7'4 | 0'0 | 7'4 | 5800 | 109'5 | 0'0 | 109'5 | ... | ... | -0.762417 |
| 0.159349 | ... | ... | 7'1 | 0'0 | 7'1 | 5850 | 114'2 | 0'0 | 114'2 | ... | ... | -0.767825 |
| 0.151495 | ... | ... | 6'6 | 0'0 | 6'6 | 5900 | 118'6 | 0'0 | 118'6 | ... | ... | -0.774304 |
| 0.136165 | ... | ... | 6'0 | 0'0 | 6'0 | 6000 | 128'0 | 0'0 | 128'0 | ... | ... | -0.784107 |
| 0.124694 | ... | ... | 5'4 | 0'0 | 5'4 | 6100 | 137'2 | 0'0 | 137'2 | ... | ... | -0.793239 |
| 0.113683 | ... | ... | 5'0 | 0'0 | 5'0 | 6200 | 146'6 | 0'0 | 146'6 | ... | ... | -0.799179 |
| 0.103024 | ... | ... | 4'4 | 0'0 | 4'4 | 6300 | 156'2 | 0'0 | 156'2 | ... | ... | -0.804638 |
| 0.094498 | ... | ... | 4'1 | 0'0 | 4'1 | 6400 | 165'7 | 0'0 | 165'7 | ... | ... | -0.80841 |
| 0.086245 | ... | ... | 3'6 | 0'0 | 3'6 | 6500 | 175'4 | 0'0 | 175'4 | ... | ... | -0.811853 |
| 0.080139 | ... | ... | 3'4 | 0'0 | 3'4 | 6600 | 185'2 | 0'0 | 185'2 | ... | ... | -0.81378 |
| 0.074259 | ... | ... | 3'2 | 0'0 | 3'2 | 6700 | 195'0 | 0'0 | 195'0 | ... | ... | -0.815499 |
| 0.068568 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 204'7 | 0'0 | 204'7 | ... | ... | -0.815865 |
| 0.06303 | ... | ... | 2'6 | 0'0 | 2'6 | 6900 | 214'5 | 0'0 | 214'5 | ... | ... | -0.817264 |
| 0.05963 | ... | ... | 2'5 | 0'0 | 2'5 | 7000 | 224'5 | 0'0 | 224'5 | ... | ... | -0.816287 |
| 0 | ... | ... | ... | ... | ... | 7100 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
| 0 | ... | ... | ... | ... | ... | 7200 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
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.