Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.897269 | ... | ... | 234'4 | 0'0 | 234'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003069 |
| 0.89526 | ... | ... | 224'4 | 0'0 | 224'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003248 |
| 0.893265 | ... | ... | 214'4 | 0'0 | 214'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00344 |
| 0.891282 | ... | ... | 204'4 | 0'0 | 204'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006328 |
| 0.889305 | ... | ... | 194'4 | 0'0 | 194'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006713 |
| 0.887331 | ... | ... | 184'4 | 0'0 | 184'4 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009758 |
| 0.885356 | ... | ... | 174'4 | 0'0 | 174'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010378 |
| 0.883373 | ... | ... | 164'4 | 0'0 | 164'4 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013743 |
| 0.881376 | ... | ... | 154'4 | 0'0 | 154'4 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.017309 |
| 0.879358 | ... | ... | 144'4 | 0'0 | 144'4 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.021144 |
| 0.877308 | ... | ... | 134'4 | 0'0 | 134'4 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.025317 |
| 0.875214 | ... | ... | 124'4 | 0'0 | 124'4 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.032469 |
| 0.871788 | ... | ... | 114'5 | 0'0 | 114'5 | 3600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.040154 |
| 0.866638 | ... | ... | 104'7 | 0'0 | 104'7 | 3700 | 1'7 | 0'0 | 1'7 | ... | ... | -0.053318 |
| 0.862408 | ... | ... | 100'1 | 0'0 | 100'1 | 3750 | 2'1 | 0'0 | 2'1 | ... | ... | -0.060148 |
| 0.857893 | ... | ... | 95'3 | 0'0 | 95'3 | 3800 | 2'4 | 0'0 | 2'4 | ... | ... | -0.069385 |
| 0.851618 | ... | ... | 90'6 | 0'0 | 90'6 | 3850 | 2'7 | 0'0 | 2'7 | ... | ... | -0.078786 |
| 0.843515 | ... | ... | 86'2 | 0'0 | 86'2 | 3900 | 3'3 | 0'0 | 3'3 | ... | ... | -0.090401 |
| 0.834968 | ... | ... | 81'6 | 0'0 | 81'6 | 3950 | 4'0 | 0'0 | 4'0 | ... | ... | -0.104016 |
| 0.823183 | ... | ... | 77'4 | 0'0 | 77'4 | 4000 | 4'5 | 0'0 | 4'5 | ... | ... | -0.117731 |
| 0.809669 | ... | ... | 73'3 | 0'0 | 73'3 | 4050 | 5'3 | 0'0 | 5'3 | ... | ... | -0.133279 |
| 0.794534 | ... | ... | 69'3 | 0'0 | 69'3 | 4100 | 6'3 | 0'0 | 6'3 | ... | ... | -0.151904 |
| 0.777902 | ... | ... | 65'4 | 0'0 | 65'4 | 4150 | 7'4 | 0'0 | 7'4 | ... | ... | -0.171713 |
| 0.7589 | ... | ... | 61'7 | 0'0 | 61'7 | 4200 | 8'5 | 0'0 | 8'5 | ... | ... | -0.191404 |
| 0.739763 | ... | ... | 58'2 | 0'0 | 58'2 | 4250 | 10'0 | 0'0 | 10'0 | ... | ... | -0.213249 |
| 0.718728 | ... | ... | 54'7 | 0'0 | 54'7 | 4300 | 11'5 | 0'0 | 11'5 | ... | ... | -0.2367 |
| 0.69625 | ... | ... | 51'6 | 0'0 | 51'6 | 4350 | 13'2 | 0'0 | 13'2 | ... | ... | -0.25977 |
| 0.673904 | ... | ... | 48'5 | 0'0 | 48'5 | 4400 | 15'1 | 0'0 | 15'1 | ... | ... | -0.283956 |
| 0.650568 | ... | ... | 45'6 | 0'0 | 45'6 | 4450 | 17'0 | 0'0 | 17'0 | ... | ... | -0.30781 |
| 0.627016 | ... | ... | 43'0 | 0'0 | 43'0 | 4500 | 19'1 | 0'0 | 19'1 | ... | ... | -0.332333 |
| 0.603348 | ... | ... | 40'3 | 0'0 | 40'3 | 4550 | 21'3 | 0'0 | 21'3 | ... | ... | -0.356826 |
| 0.579663 | ... | ... | 37'7 | 0'0 | 37'7 | 4600 | 23'6 | 0'0 | 23'6 | ... | ... | -0.381199 |
| 0.556058 | ... | ... | 35'4 | 0'0 | 35'4 | 4650 | 26'2 | 0'0 | 26'2 | ... | ... | -0.405363 |
| 0.532629 | ... | ... | 33'2 | 0'0 | 33'2 | 4700 | 28'7 | 0'0 | 28'7 | ... | ... | -0.429227 |
| 0.509476 | ... | ... | 31'1 | 0'0 | 31'1 | 4750 | 31'5 | 0'0 | 31'5 | ... | ... | -0.4527 |
| 0.486696 | ... | ... | 29'1 | 0'0 | 29'1 | 4800 | 34'4 | 0'0 | 34'4 | ... | ... | -0.475688 |
| 0.464389 | ... | ... | 27'2 | 0'0 | 27'2 | 4850 | 37'3 | 0'0 | 37'3 | ... | ... | -0.498429 |
| 0.442242 | ... | ... | 25'3 | 0'0 | 25'3 | 4900 | 40'4 | 0'0 | 40'4 | ... | ... | -0.520249 |
| 0.420602 | ... | ... | 23'5 | 0'0 | 23'5 | 4950 | 43'5 | 0'0 | 43'5 | ... | ... | -0.541797 |
| 0.399581 | ... | ... | 22'0 | 0'0 | 22'0 | 5000 | 46'6 | 0'0 | 46'6 | ... | ... | -0.56322 |
| 0.379288 | ... | ... | 20'4 | 0'0 | 20'4 | 5050 | 50'1 | 0'0 | 50'1 | ... | ... | -0.583316 |
| 0.359097 | ... | ... | 19'0 | 0'0 | 19'0 | 5100 | 53'5 | 0'0 | 53'5 | ... | ... | -0.602484 |
| 0.340524 | ... | ... | 17'6 | 0'0 | 17'6 | 5150 | 57'1 | 0'0 | 57'1 | ... | ... | -0.621432 |
| 0.32213 | ... | ... | 16'4 | 0'0 | 16'4 | 5200 | 60'7 | 0'0 | 60'7 | ... | ... | -0.638495 |
| 0.304772 | ... | ... | 15'3 | 0'0 | 15'3 | 5250 | 64'5 | 0'0 | 64'5 | ... | ... | -0.655265 |
| 0.288568 | ... | ... | 14'3 | 0'0 | 14'3 | 5300 | 68'3 | 0'0 | 68'3 | ... | ... | -0.671834 |
| 0.272538 | ... | ... | 13'3 | 0'0 | 13'3 | 5350 | 72'3 | 0'0 | 72'3 | ... | ... | -0.686133 |
| 0.257761 | ... | ... | 12'4 | 0'0 | 12'4 | 5400 | 76'3 | 0'0 | 76'3 | ... | ... | -0.700144 |
| 0.244346 | ... | ... | 11'6 | 0'0 | 11'6 | 5450 | 80'4 | 0'0 | 80'4 | ... | ... | -0.71276 |
| 0.231137 | ... | ... | 11'0 | 0'0 | 11'0 | 5500 | 84'5 | 0'0 | 84'5 | ... | ... | -0.725111 |
| 0.219388 | ... | ... | 10'3 | 0'0 | 10'3 | 5550 | 88'7 | 0'0 | 88'7 | ... | ... | -0.73599 |
| 0.20784 | ... | ... | 9'6 | 0'0 | 9'6 | 5600 | 93'1 | 0'0 | 93'1 | ... | ... | -0.746617 |
| 0.196446 | ... | ... | 9'1 | 0'0 | 9'1 | 5650 | 97'4 | 0'0 | 97'4 | ... | ... | -0.755704 |
| 0.186617 | ... | ... | 8'5 | 0'0 | 8'5 | 5700 | 101'7 | 0'0 | 101'7 | ... | ... | -0.764547 |
| 0.176953 | ... | ... | 8'1 | 0'0 | 8'1 | 5750 | 106'3 | 0'0 | 106'3 | ... | ... | -0.771801 |
| 0.167422 | ... | ... | 7'5 | 0'0 | 7'5 | 5800 | 110'7 | 0'0 | 110'7 | ... | ... | -0.778824 |
| 0.159561 | ... | ... | 7'2 | 0'0 | 7'2 | 5850 | 115'3 | 0'0 | 115'3 | ... | ... | -0.785639 |
| 0.15185 | ... | ... | 6'7 | 0'0 | 6'7 | 5900 | 119'7 | 0'0 | 119'7 | ... | ... | -0.792269 |
| 0.136788 | ... | ... | 6'1 | 0'0 | 6'1 | 6000 | 129'1 | 0'0 | 129'1 | ... | ... | -0.802148 |
| 0.123797 | ... | ... | 5'4 | 0'0 | 5'4 | 6100 | 138'3 | 0'0 | 138'3 | ... | ... | -0.811389 |
| 0.112917 | ... | ... | 5'0 | 0'0 | 5'0 | 6200 | 147'6 | 0'0 | 147'6 | ... | ... | -0.818639 |
| 0.104183 | ... | ... | 4'5 | 0'0 | 4'5 | 6300 | 157'2 | 0'0 | 157'2 | ... | ... | -0.82398 |
| 0.093937 | ... | ... | 4'1 | 0'0 | 4'1 | 6400 | 166'7 | 0'0 | 166'7 | ... | ... | -0.827512 |
| 0.085763 | ... | ... | 3'6 | 0'0 | 3'6 | 6500 | 176'4 | 0'0 | 176'4 | ... | ... | -0.830739 |
| 0.07972 | ... | ... | 3'4 | 0'0 | 3'4 | 6600 | 186'2 | 0'0 | 186'2 | ... | ... | -0.832339 |
| 0.073894 | ... | ... | 3'2 | 0'0 | 3'2 | 6700 | 196'0 | 0'0 | 196'0 | ... | ... | -0.833758 |
| 0.06825 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 205'7 | 0'0 | 205'7 | ... | ... | -0.833729 |
| 0.06473 | ... | ... | 2'7 | 0'0 | 2'7 | 6900 | 215'6 | 0'0 | 215'6 | ... | ... | -0.833624 |
| 0.059386 | ... | ... | 2'5 | 0'0 | 2'5 | 7000 | 225'5 | 0'0 | 225'5 | ... | ... | -0.833453 |
| 0.056148 | ... | ... | 2'4 | 0'0 | 2'4 | 7100 | 235'4 | 0'0 | 235'4 | ... | ... | -0.833225 |
| 0.053025 | ... | ... | 2'3 | 0'0 | 2'3 | 7200 | 245'4 | 0'0 | 245'4 | ... | ... | -0.831796 |
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.