Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.892627 | ... | ... | 235'4 | 0'0 | 235'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003072 |
| 0.890254 | ... | ... | 225'4 | 0'0 | 225'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003251 |
| 0.887867 | ... | ... | 215'4 | 0'0 | 215'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003444 |
| 0.885459 | ... | ... | 205'4 | 0'0 | 205'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006335 |
| 0.883021 | ... | ... | 195'4 | 0'0 | 195'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006722 |
| 0.880543 | ... | ... | 185'4 | 0'0 | 185'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007141 |
| 0.878013 | ... | ... | 175'4 | 0'0 | 175'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010392 |
| 0.875418 | ... | ... | 165'4 | 0'0 | 165'4 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013762 |
| 0.87274 | ... | ... | 155'4 | 0'0 | 155'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01469 |
| 0.869958 | ... | ... | 145'4 | 0'0 | 145'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01854 |
| 0.867046 | ... | ... | 135'4 | 0'0 | 135'4 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.025357 |
| 0.863969 | ... | ... | 125'4 | 0'0 | 125'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.029957 |
| 0.860684 | ... | ... | 115'4 | 0'0 | 115'4 | 3600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.040224 |
| 0.854727 | ... | ... | 105'6 | 0'0 | 105'6 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.051071 |
| 0.850244 | ... | ... | 101'0 | 0'0 | 101'0 | 3750 | 2'1 | 0'0 | 2'1 | ... | ... | -0.060261 |
| 0.845466 | ... | ... | 96'2 | 0'0 | 96'2 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.067345 |
| 0.839107 | ... | ... | 91'5 | 0'0 | 91'5 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.076858 |
| 0.8311 | ... | ... | 87'1 | 0'0 | 87'1 | 3900 | 3'2 | 0'0 | 3'2 | ... | ... | -0.088618 |
| 0.821423 | ... | ... | 82'6 | 0'0 | 82'6 | 3950 | 3'7 | 0'0 | 3'7 | ... | ... | -0.102402 |
| 0.811273 | ... | ... | 78'3 | 0'0 | 78'3 | 4000 | 4'4 | 0'0 | 4'4 | ... | ... | -0.116264 |
| 0.7983 | ... | ... | 74'2 | 0'0 | 74'2 | 4050 | 5'2 | 0'0 | 5'2 | ... | ... | -0.131975 |
| 0.783803 | ... | ... | 70'2 | 0'0 | 70'2 | 4100 | 6'2 | 0'0 | 6'2 | ... | ... | -0.1508 |
| 0.767879 | ... | ... | 66'3 | 0'0 | 66'3 | 4150 | 7'2 | 0'0 | 7'2 | ... | ... | -0.169505 |
| 0.750641 | ... | ... | 62'5 | 0'0 | 62'5 | 4200 | 8'4 | 0'0 | 8'4 | ... | ... | -0.190681 |
| 0.732202 | ... | ... | 59'0 | 0'0 | 59'0 | 4250 | 9'6 | 0'0 | 9'6 | ... | ... | -0.211696 |
| 0.711956 | ... | ... | 55'5 | 0'0 | 55'5 | 4300 | 11'2 | 0'0 | 11'2 | ... | ... | -0.234614 |
| 0.690934 | ... | ... | 52'3 | 0'0 | 52'3 | 4350 | 12'7 | 0'0 | 12'7 | ... | ... | -0.25814 |
| 0.66925 | ... | ... | 49'2 | 0'0 | 49'2 | 4400 | 14'5 | 0'0 | 14'5 | ... | ... | -0.28216 |
| 0.647018 | ... | ... | 46'2 | 0'0 | 46'2 | 4450 | 16'4 | 0'0 | 16'4 | ... | ... | -0.306568 |
| 0.624346 | ... | ... | 43'3 | 0'0 | 43'3 | 4500 | 18'5 | 0'0 | 18'5 | ... | ... | -0.331649 |
| 0.601117 | ... | ... | 40'6 | 0'0 | 40'6 | 4550 | 20'6 | 0'0 | 20'6 | ... | ... | -0.356409 |
| 0.577853 | ... | ... | 38'2 | 0'0 | 38'2 | 4600 | 23'1 | 0'0 | 23'1 | ... | ... | -0.381415 |
| 0.554681 | ... | ... | 35'6 | 0'0 | 35'6 | 4650 | 25'5 | 0'0 | 25'5 | ... | ... | -0.406191 |
| 0.531549 | ... | ... | 33'4 | 0'0 | 33'4 | 4700 | 28'1 | 0'0 | 28'1 | ... | ... | -0.430702 |
| 0.508678 | ... | ... | 31'3 | 0'0 | 31'3 | 4750 | 30'7 | 0'0 | 30'7 | ... | ... | -0.454849 |
| 0.486168 | ... | ... | 29'3 | 0'0 | 29'3 | 4800 | 33'6 | 0'0 | 33'6 | ... | ... | -0.478488 |
| 0.46379 | ... | ... | 27'3 | 0'0 | 27'3 | 4850 | 36'5 | 0'0 | 36'5 | ... | ... | -0.501874 |
| 0.442218 | ... | ... | 25'5 | 0'0 | 25'5 | 4900 | 39'6 | 0'0 | 39'6 | ... | ... | -0.524302 |
| 0.420817 | ... | ... | 23'7 | 0'0 | 23'7 | 4950 | 42'7 | 0'0 | 42'7 | ... | ... | -0.546457 |
| 0.400024 | ... | ... | 22'2 | 0'0 | 22'2 | 5000 | 46'1 | 0'0 | 46'1 | ... | ... | -0.567881 |
| 0.37995 | ... | ... | 20'6 | 0'0 | 20'6 | 5050 | 49'4 | 0'0 | 49'4 | ... | ... | -0.588463 |
| 0.360706 | ... | ... | 19'3 | 0'0 | 19'3 | 5100 | 53'0 | 0'0 | 53'0 | ... | ... | -0.608091 |
| 0.3424 | ... | ... | 18'1 | 0'0 | 18'1 | 5150 | 56'4 | 0'0 | 56'4 | ... | ... | -0.627513 |
| 0.324272 | ... | ... | 16'7 | 0'0 | 16'7 | 5200 | 60'2 | 0'0 | 60'2 | ... | ... | -0.644978 |
| 0.307165 | ... | ... | 15'6 | 0'0 | 15'6 | 5250 | 63'7 | 0'0 | 63'7 | ... | ... | -0.663163 |
| 0.290186 | ... | ... | 14'5 | 0'0 | 14'5 | 5300 | 67'6 | 0'0 | 67'6 | ... | ... | -0.679158 |
| 0.275396 | ... | ... | 13'6 | 0'0 | 13'6 | 5350 | 71'5 | 0'0 | 71'5 | ... | ... | -0.694921 |
| 0.259701 | ... | ... | 12'6 | 0'0 | 12'6 | 5400 | 75'5 | 0'0 | 75'5 | ... | ... | -0.709333 |
| 0.246422 | ... | ... | 12'0 | 0'0 | 12'0 | 5450 | 79'6 | 0'0 | 79'6 | ... | ... | -0.722288 |
| 0.232103 | ... | ... | 11'1 | 0'0 | 11'1 | 5500 | 83'7 | 0'0 | 83'7 | ... | ... | -0.73499 |
| 0.220426 | ... | ... | 10'4 | 0'0 | 10'4 | 5550 | 88'0 | 0'0 | 88'0 | ... | ... | -0.747495 |
| 0.208948 | ... | ... | 9'7 | 0'0 | 9'7 | 5600 | 92'3 | 0'0 | 92'3 | ... | ... | -0.757061 |
| 0.197625 | ... | ... | 9'2 | 0'0 | 9'2 | 5650 | 96'5 | 0'0 | 96'5 | ... | ... | -0.767777 |
| 0.186413 | ... | ... | 8'5 | 0'0 | 8'5 | 5700 | 101'0 | 0'0 | 101'0 | ... | ... | -0.776864 |
| 0.176767 | ... | ... | 8'1 | 0'0 | 8'1 | 5750 | 105'3 | 0'0 | 105'3 | ... | ... | -0.785748 |
| 0.168775 | ... | ... | 7'6 | 0'0 | 7'6 | 5800 | 109'7 | 0'0 | 109'7 | ... | ... | -0.792933 |
| 0.159403 | ... | ... | 7'2 | 0'0 | 7'2 | 5850 | 114'3 | 0'0 | 114'3 | ... | ... | -0.799915 |
| 0.151705 | ... | ... | 6'7 | 0'0 | 6'7 | 5900 | 119'0 | 0'0 | 119'0 | ... | ... | -0.805162 |
| 0.138321 | ... | ... | 6'2 | 0'0 | 6'2 | 6000 | 128'1 | 0'0 | 128'1 | ... | ... | -0.816677 |
| 0.125406 | ... | ... | 5'5 | 0'0 | 5'5 | 6100 | 137'4 | 0'0 | 137'4 | ... | ... | -0.824425 |
| 0.114586 | ... | ... | 5'1 | 0'0 | 5'1 | 6200 | 146'7 | 0'0 | 146'7 | ... | ... | -0.831636 |
| 0.104105 | ... | ... | 4'5 | 0'0 | 4'5 | 6300 | 156'3 | 0'0 | 156'3 | ... | ... | -0.836821 |
| 0.095714 | ... | ... | 4'2 | 0'0 | 4'2 | 6400 | 166'0 | 0'0 | 166'0 | ... | ... | -0.840085 |
| 0.087589 | ... | ... | 3'7 | 0'0 | 3'7 | 6500 | 175'5 | 0'0 | 175'5 | ... | ... | -0.843062 |
| 0.08157 | ... | ... | 3'5 | 0'0 | 3'5 | 6600 | 185'2 | 0'0 | 185'2 | ... | ... | -0.845789 |
| 0.075771 | ... | ... | 3'3 | 0'0 | 3'3 | 6700 | 195'1 | 0'0 | 195'1 | ... | ... | -0.845414 |
| 0.070157 | ... | ... | 3'1 | 0'0 | 3'1 | 6800 | 204'7 | 0'0 | 204'7 | ... | ... | -0.846374 |
| 0.064695 | ... | ... | 2'7 | 0'0 | 2'7 | 6900 | 214'6 | 0'0 | 214'6 | ... | ... | -0.84586 |
| 0.061328 | ... | ... | 2'6 | 0'0 | 2'6 | 7000 | 224'5 | 0'0 | 224'5 | ... | ... | -0.84531 |
| 0.056121 | ... | ... | 2'4 | 0'0 | 2'4 | 7100 | 234'4 | 0'0 | 234'4 | ... | ... | -0.84473 |
| 0.053 | ... | ... | 2'3 | 0'0 | 2'3 | 7200 | 244'4 | 0'0 | 244'4 | ... | ... | -0.842893 |
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.