Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.896311 | ... | ... | 236'6 | 0'0 | 236'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003037 |
| 0.894289 | ... | ... | 226'6 | 0'0 | 226'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003213 |
| 0.892283 | ... | ... | 216'6 | 0'0 | 216'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003402 |
| 0.890289 | ... | ... | 206'6 | 0'0 | 206'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006257 |
| 0.888302 | ... | ... | 196'6 | 0'0 | 196'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006635 |
| 0.886319 | ... | ... | 186'6 | 0'0 | 186'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007045 |
| 0.884336 | ... | ... | 176'6 | 0'0 | 176'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010248 |
| 0.882347 | ... | ... | 166'6 | 0'0 | 166'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010913 |
| 0.880346 | ... | ... | 156'6 | 0'0 | 156'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014468 |
| 0.878325 | ... | ... | 146'6 | 0'0 | 146'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018248 |
| 0.876277 | ... | ... | 136'6 | 0'0 | 136'6 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.02233 |
| 0.874187 | ... | ... | 126'6 | 0'0 | 126'6 | 3500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.026792 |
| 0.872042 | ... | ... | 116'6 | 0'0 | 116'6 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.03702 |
| 0.867101 | ... | ... | 107'0 | 0'0 | 107'0 | 3700 | 1'5 | 0'0 | 1'5 | ... | ... | -0.047723 |
| 0.864394 | ... | ... | 102'1 | 0'0 | 102'1 | 3750 | 1'7 | 0'0 | 1'7 | ... | ... | -0.054541 |
| 0.860069 | ... | ... | 97'3 | 0'0 | 97'3 | 3800 | 2'2 | 0'0 | 2'2 | ... | ... | -0.063815 |
| 0.854001 | ... | ... | 92'6 | 0'0 | 92'6 | 3850 | 2'5 | 0'0 | 2'5 | ... | ... | -0.073195 |
| 0.847553 | ... | ... | 88'1 | 0'0 | 88'1 | 3900 | 3'1 | 0'0 | 3'1 | ... | ... | -0.084798 |
| 0.837828 | ... | ... | 83'6 | 0'0 | 83'6 | 3950 | 3'5 | 0'0 | 3'5 | ... | ... | -0.096516 |
| 0.827675 | ... | ... | 79'3 | 0'0 | 79'3 | 4000 | 4'2 | 0'0 | 4'2 | ... | ... | -0.110259 |
| 0.814392 | ... | ... | 75'2 | 0'0 | 75'2 | 4050 | 5'0 | 0'0 | 5'0 | ... | ... | -0.125818 |
| 0.800733 | ... | ... | 71'1 | 0'0 | 71'1 | 4100 | 5'7 | 0'0 | 5'7 | ... | ... | -0.142989 |
| 0.784287 | ... | ... | 67'2 | 0'0 | 67'2 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | -0.161583 |
| 0.766497 | ... | ... | 63'4 | 0'0 | 63'4 | 4200 | 8'1 | 0'0 | 8'1 | ... | ... | -0.182632 |
| 0.7475 | ... | ... | 59'7 | 0'0 | 59'7 | 4250 | 9'3 | 0'0 | 9'3 | ... | ... | -0.203421 |
| 0.727429 | ... | ... | 56'3 | 0'0 | 56'3 | 4300 | 10'7 | 0'0 | 10'7 | ... | ... | -0.226089 |
| 0.705684 | ... | ... | 53'1 | 0'0 | 53'1 | 4350 | 12'4 | 0'0 | 12'4 | ... | ... | -0.249303 |
| 0.683333 | ... | ... | 50'0 | 0'0 | 50'0 | 4400 | 14'1 | 0'0 | 14'1 | ... | ... | -0.272287 |
| 0.660487 | ... | ... | 47'0 | 0'0 | 47'0 | 4450 | 16'1 | 0'0 | 16'1 | ... | ... | -0.296941 |
| 0.637257 | ... | ... | 44'1 | 0'0 | 44'1 | 4500 | 18'1 | 0'0 | 18'1 | ... | ... | -0.321159 |
| 0.613461 | ... | ... | 41'4 | 0'0 | 41'4 | 4550 | 20'2 | 0'0 | 20'2 | ... | ... | -0.345511 |
| 0.589879 | ... | ... | 38'7 | 0'0 | 38'7 | 4600 | 22'5 | 0'0 | 22'5 | ... | ... | -0.370102 |
| 0.566136 | ... | ... | 36'4 | 0'0 | 36'4 | 4650 | 25'0 | 0'0 | 25'0 | ... | ... | -0.394329 |
| 0.542615 | ... | ... | 34'2 | 0'0 | 34'2 | 4700 | 27'5 | 0'0 | 27'5 | ... | ... | -0.418396 |
| 0.5193 | ... | ... | 32'0 | 0'0 | 32'0 | 4750 | 30'2 | 0'0 | 30'2 | ... | ... | -0.442126 |
| 0.496411 | ... | ... | 30'0 | 0'0 | 30'0 | 4800 | 33'1 | 0'0 | 33'1 | ... | ... | -0.465311 |
| 0.47374 | ... | ... | 28'0 | 0'0 | 28'0 | 4850 | 36'0 | 0'0 | 36'0 | ... | ... | -0.488165 |
| 0.4515 | ... | ... | 26'1 | 0'0 | 26'1 | 4900 | 39'0 | 0'0 | 39'0 | ... | ... | -0.510478 |
| 0.429796 | ... | ... | 24'3 | 0'0 | 24'3 | 4950 | 42'1 | 0'0 | 42'1 | ... | ... | -0.532151 |
| 0.408736 | ... | ... | 22'6 | 0'0 | 22'6 | 5000 | 45'3 | 0'0 | 45'3 | ... | ... | -0.553081 |
| 0.387801 | ... | ... | 21'1 | 0'0 | 21'1 | 5050 | 48'5 | 0'0 | 48'5 | ... | ... | -0.573793 |
| 0.368271 | ... | ... | 19'6 | 0'0 | 19'6 | 5100 | 52'1 | 0'0 | 52'1 | ... | ... | -0.593004 |
| 0.348933 | ... | ... | 18'3 | 0'0 | 18'3 | 5150 | 55'5 | 0'0 | 55'5 | ... | ... | -0.61194 |
| 0.330525 | ... | ... | 17'1 | 0'0 | 17'1 | 5200 | 59'2 | 0'0 | 59'2 | ... | ... | -0.629863 |
| 0.313162 | ... | ... | 16'0 | 0'0 | 16'0 | 5250 | 62'7 | 0'0 | 62'7 | ... | ... | -0.647582 |
| 0.295967 | ... | ... | 14'7 | 0'0 | 14'7 | 5300 | 66'6 | 0'0 | 66'6 | ... | ... | -0.663224 |
| 0.27991 | ... | ... | 13'7 | 0'0 | 13'7 | 5350 | 70'5 | 0'0 | 70'5 | ... | ... | -0.678581 |
| 0.265104 | ... | ... | 13'0 | 0'0 | 13'0 | 5400 | 74'5 | 0'0 | 74'5 | ... | ... | -0.692635 |
| 0.250483 | ... | ... | 12'1 | 0'0 | 12'1 | 5450 | 78'5 | 0'0 | 78'5 | ... | ... | -0.706434 |
| 0.237216 | ... | ... | 11'3 | 0'0 | 11'3 | 5500 | 82'6 | 0'0 | 82'6 | ... | ... | -0.718846 |
| 0.224122 | ... | ... | 10'5 | 0'0 | 10'5 | 5550 | 87'0 | 0'0 | 87'0 | ... | ... | -0.729786 |
| 0.212487 | ... | ... | 10'0 | 0'0 | 10'0 | 5600 | 91'2 | 0'0 | 91'2 | ... | ... | -0.740451 |
| 0.201026 | ... | ... | 9'3 | 0'0 | 9'3 | 5650 | 95'5 | 0'0 | 95'5 | ... | ... | -0.749584 |
| 0.191126 | ... | ... | 8'7 | 0'0 | 8'7 | 5700 | 100'0 | 0'0 | 100'0 | ... | ... | -0.758456 |
| 0.181408 | ... | ... | 8'3 | 0'0 | 8'3 | 5750 | 104'3 | 0'0 | 104'3 | ... | ... | -0.767099 |
| 0.171837 | ... | ... | 7'7 | 0'0 | 7'7 | 5800 | 108'7 | 0'0 | 108'7 | ... | ... | -0.774169 |
| 0.163926 | ... | ... | 7'4 | 0'0 | 7'4 | 5850 | 113'3 | 0'0 | 113'3 | ... | ... | -0.78102 |
| 0.156177 | ... | ... | 7'1 | 0'0 | 7'1 | 5900 | 117'7 | 0'0 | 117'7 | ... | ... | -0.787674 |
| 0.141072 | ... | ... | 6'3 | 0'0 | 6'3 | 6000 | 127'0 | 0'0 | 127'0 | ... | ... | -0.799038 |
| 0.128049 | ... | ... | 5'6 | 0'0 | 5'6 | 6100 | 136'3 | 0'0 | 136'3 | ... | ... | -0.806894 |
| 0.117137 | ... | ... | 5'2 | 0'0 | 5'2 | 6200 | 145'6 | 0'0 | 145'6 | ... | ... | -0.814181 |
| 0.106588 | ... | ... | 4'6 | 0'0 | 4'6 | 6300 | 155'2 | 0'0 | 155'2 | ... | ... | -0.819564 |
| 0.098135 | ... | ... | 4'3 | 0'0 | 4'3 | 6400 | 164'6 | 0'0 | 164'6 | ... | ... | -0.824543 |
| 0.089965 | ... | ... | 4'0 | 0'0 | 4'0 | 6500 | 174'3 | 0'0 | 174'3 | ... | ... | -0.827789 |
| 0.083896 | ... | ... | 3'6 | 0'0 | 3'6 | 6600 | 184'1 | 0'0 | 184'1 | ... | ... | -0.829413 |
| 0.076161 | ... | ... | 3'3 | 0'0 | 3'3 | 6700 | 193'7 | 0'0 | 193'7 | ... | ... | -0.830851 |
| 0.070497 | ... | ... | 3'1 | 0'0 | 3'1 | 6800 | 203'5 | 0'0 | 203'5 | ... | ... | -0.832125 |
| 0.066939 | ... | ... | 3'0 | 0'0 | 3'0 | 6900 | 213'4 | 0'0 | 213'4 | ... | ... | -0.832006 |
| 0.061592 | ... | ... | 2'6 | 0'0 | 2'6 | 7000 | 223'3 | 0'0 | 223'3 | ... | ... | -0.831819 |
| 0.058329 | ... | ... | 2'5 | 0'0 | 2'5 | 7100 | 233'2 | 0'0 | 233'2 | ... | ... | -0.831575 |
| 0.055185 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 243'2 | 0'0 | 243'2 | ... | ... | -0.830134 |
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.