Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.898471 | ... | ... | 238'6 | 0'0 | 238'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003015 |
| 0.896433 | ... | ... | 228'6 | 0'0 | 228'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003188 |
| 0.894403 | ... | ... | 218'6 | 0'0 | 218'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003375 |
| 0.892377 | ... | ... | 208'6 | 0'0 | 208'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006205 |
| 0.890351 | ... | ... | 198'6 | 0'0 | 198'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006578 |
| 0.888319 | ... | ... | 188'6 | 0'0 | 188'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006982 |
| 0.886275 | ... | ... | 178'6 | 0'0 | 178'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010154 |
| 0.884213 | ... | ... | 168'6 | 0'0 | 168'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010808 |
| 0.882124 | ... | ... | 158'6 | 0'0 | 158'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014324 |
| 0.879999 | ... | ... | 148'6 | 0'0 | 148'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018059 |
| 0.877824 | ... | ... | 138'6 | 0'0 | 138'6 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.022087 |
| 0.875584 | ... | ... | 128'6 | 0'0 | 128'6 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.029109 |
| 0.873258 | ... | ... | 118'6 | 0'0 | 118'6 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.03658 |
| 0.868171 | ... | ... | 109'0 | 0'0 | 109'0 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.049485 |
| 0.865387 | ... | ... | 104'1 | 0'0 | 104'1 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.056133 |
| 0.859657 | ... | ... | 99'4 | 0'0 | 99'4 | 3800 | 2'2 | 0'0 | 2'2 | ... | ... | -0.062983 |
| 0.854971 | ... | ... | 94'6 | 0'0 | 94'6 | 3850 | 2'5 | 0'0 | 2'5 | ... | ... | -0.072218 |
| 0.847165 | ... | ... | 90'2 | 0'0 | 90'2 | 3900 | 3'1 | 0'0 | 3'1 | ... | ... | -0.083644 |
| 0.838954 | ... | ... | 85'6 | 0'0 | 85'6 | 3950 | 3'5 | 0'0 | 3'5 | ... | ... | -0.095172 |
| 0.828951 | ... | ... | 81'3 | 0'0 | 81'3 | 4000 | 4'3 | 0'0 | 4'3 | ... | ... | -0.110424 |
| 0.815921 | ... | ... | 77'2 | 0'0 | 77'2 | 4050 | 5'0 | 0'0 | 5'0 | ... | ... | -0.12399 |
| 0.802536 | ... | ... | 73'1 | 0'0 | 73'1 | 4100 | 5'7 | 0'0 | 5'7 | ... | ... | -0.140871 |
| 0.786459 | ... | ... | 69'2 | 0'0 | 69'2 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | -0.159144 |
| 0.770107 | ... | ... | 65'3 | 0'0 | 65'3 | 4200 | 8'1 | 0'0 | 8'1 | ... | ... | -0.179835 |
| 0.751479 | ... | ... | 61'6 | 0'0 | 61'6 | 4250 | 9'3 | 0'0 | 9'3 | ... | ... | -0.200248 |
| 0.731821 | ... | ... | 58'2 | 0'0 | 58'2 | 4300 | 10'6 | 0'0 | 10'6 | ... | ... | -0.221577 |
| 0.710537 | ... | ... | 55'0 | 0'0 | 55'0 | 4350 | 12'3 | 0'0 | 12'3 | ... | ... | -0.244497 |
| 0.689291 | ... | ... | 51'6 | 0'0 | 51'6 | 4400 | 14'0 | 0'0 | 14'0 | ... | ... | -0.267147 |
| 0.666867 | ... | ... | 48'6 | 0'0 | 48'6 | 4450 | 15'7 | 0'0 | 15'7 | ... | ... | -0.290909 |
| 0.644092 | ... | ... | 45'7 | 0'0 | 45'7 | 4500 | 17'7 | 0'0 | 17'7 | ... | ... | -0.314874 |
| 0.62107 | ... | ... | 43'1 | 0'0 | 43'1 | 4550 | 20'0 | 0'0 | 20'0 | ... | ... | -0.33895 |
| 0.597902 | ... | ... | 40'4 | 0'0 | 40'4 | 4600 | 22'2 | 0'0 | 22'2 | ... | ... | -0.363039 |
| 0.574689 | ... | ... | 38'0 | 0'0 | 38'0 | 4650 | 24'5 | 0'0 | 24'5 | ... | ... | -0.38705 |
| 0.551529 | ... | ... | 35'5 | 0'0 | 35'5 | 4700 | 27'1 | 0'0 | 27'1 | ... | ... | -0.41089 |
| 0.528522 | ... | ... | 33'3 | 0'0 | 33'3 | 4750 | 29'6 | 0'0 | 29'6 | ... | ... | -0.434463 |
| 0.505766 | ... | ... | 31'2 | 0'0 | 31'2 | 4800 | 32'4 | 0'0 | 32'4 | ... | ... | -0.457676 |
| 0.48336 | ... | ... | 29'2 | 0'0 | 29'2 | 4850 | 35'3 | 0'0 | 35'3 | ... | ... | -0.480434 |
| 0.461406 | ... | ... | 27'3 | 0'0 | 27'3 | 4900 | 38'2 | 0'0 | 38'2 | ... | ... | -0.502985 |
| 0.439583 | ... | ... | 25'4 | 0'0 | 25'4 | 4950 | 41'3 | 0'0 | 41'3 | ... | ... | -0.524623 |
| 0.418755 | ... | ... | 23'7 | 0'0 | 23'7 | 5000 | 44'4 | 0'0 | 44'4 | ... | ... | -0.546024 |
| 0.398106 | ... | ... | 22'2 | 0'0 | 22'2 | 5050 | 47'7 | 0'0 | 47'7 | ... | ... | -0.56614 |
| 0.378167 | ... | ... | 20'6 | 0'0 | 20'6 | 5100 | 51'2 | 0'0 | 51'2 | ... | ... | -0.585971 |
| 0.359049 | ... | ... | 19'3 | 0'0 | 19'3 | 5150 | 54'6 | 0'0 | 54'6 | ... | ... | -0.604898 |
| 0.340862 | ... | ... | 18'1 | 0'0 | 18'1 | 5200 | 58'2 | 0'0 | 58'2 | ... | ... | -0.623628 |
| 0.322843 | ... | ... | 16'7 | 0'0 | 16'7 | 5250 | 62'0 | 0'0 | 62'0 | ... | ... | -0.640499 |
| 0.306773 | ... | ... | 15'7 | 0'0 | 15'7 | 5300 | 65'6 | 0'0 | 65'6 | ... | ... | -0.657096 |
| 0.289957 | ... | ... | 14'6 | 0'0 | 14'6 | 5350 | 69'5 | 0'0 | 69'5 | ... | ... | -0.672501 |
| 0.27531 | ... | ... | 13'7 | 0'0 | 13'7 | 5400 | 73'4 | 0'0 | 73'4 | ... | ... | -0.687675 |
| 0.260883 | ... | ... | 13'0 | 0'0 | 13'0 | 5450 | 77'4 | 0'0 | 77'4 | ... | ... | -0.701569 |
| 0.246608 | ... | ... | 12'1 | 0'0 | 12'1 | 5500 | 81'5 | 0'0 | 81'5 | ... | ... | -0.714089 |
| 0.233657 | ... | ... | 11'3 | 0'0 | 11'3 | 5550 | 85'6 | 0'0 | 85'6 | ... | ... | -0.726355 |
| 0.220852 | ... | ... | 10'5 | 0'0 | 10'5 | 5600 | 90'0 | 0'0 | 90'0 | ... | ... | -0.737169 |
| 0.209479 | ... | ... | 10'0 | 0'0 | 10'0 | 5650 | 94'2 | 0'0 | 94'2 | ... | ... | -0.747739 |
| 0.199631 | ... | ... | 9'4 | 0'0 | 9'4 | 5700 | 98'5 | 0'0 | 98'5 | ... | ... | -0.756787 |
| 0.188573 | ... | ... | 8'7 | 0'0 | 8'7 | 5750 | 103'0 | 0'0 | 103'0 | ... | ... | -0.765599 |
| 0.179053 | ... | ... | 8'3 | 0'0 | 8'3 | 5800 | 107'3 | 0'0 | 107'3 | ... | ... | -0.774205 |
| 0.169664 | ... | ... | 7'7 | 0'0 | 7'7 | 5850 | 111'7 | 0'0 | 111'7 | ... | ... | -0.781237 |
| 0.161913 | ... | ... | 7'4 | 0'0 | 7'4 | 5900 | 116'3 | 0'0 | 116'3 | ... | ... | -0.788066 |
| 0.146839 | ... | ... | 6'6 | 0'0 | 6'6 | 6000 | 125'4 | 0'0 | 125'4 | ... | ... | -0.799762 |
| 0.133842 | ... | ... | 6'1 | 0'0 | 6'1 | 6100 | 134'5 | 0'0 | 134'5 | ... | ... | -0.810812 |
| 0.121251 | ... | ... | 5'4 | 0'0 | 5'4 | 6200 | 144'0 | 0'0 | 144'0 | ... | ... | -0.818381 |
| 0.110701 | ... | ... | 5'0 | 0'0 | 5'0 | 6300 | 153'4 | 0'0 | 153'4 | ... | ... | -0.823997 |
| 0.102232 | ... | ... | 4'5 | 0'0 | 4'5 | 6400 | 163'0 | 0'0 | 163'0 | ... | ... | -0.829197 |
| 0.094064 | ... | ... | 4'2 | 0'0 | 4'2 | 6500 | 172'5 | 0'0 | 172'5 | ... | ... | -0.832616 |
| 0.086136 | ... | ... | 3'7 | 0'0 | 3'7 | 6600 | 182'2 | 0'0 | 182'2 | ... | ... | -0.835753 |
| 0.080271 | ... | ... | 3'5 | 0'0 | 3'5 | 6700 | 192'0 | 0'0 | 192'0 | ... | ... | -0.837278 |
| 0.074609 | ... | ... | 3'3 | 0'0 | 3'3 | 6800 | 201'6 | 0'0 | 201'6 | ... | ... | -0.838635 |
| 0.069118 | ... | ... | 3'1 | 0'0 | 3'1 | 6900 | 211'5 | 0'0 | 211'5 | ... | ... | -0.83855 |
| 0.063768 | ... | ... | 2'7 | 0'0 | 2'7 | 7000 | 221'4 | 0'0 | 221'4 | ... | ... | -0.838398 |
| 0.06048 | ... | ... | 2'6 | 0'0 | 2'6 | 7100 | 231'3 | 0'0 | 231'3 | ... | ... | -0.838189 |
| 0.055366 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 241'2 | 0'0 | 241'2 | ... | ... | -0.837928 |
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.