Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.905627 | ... | ... | 235'2 | 0'0 | 235'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003039 |
| 0.90416 | ... | ... | 225'2 | 0'0 | 225'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003215 |
| 0.90275 | ... | ... | 215'2 | 0'0 | 215'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003403 |
| 0.9014 | ... | ... | 205'2 | 0'0 | 205'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00626 |
| 0.900114 | ... | ... | 195'2 | 0'0 | 195'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006638 |
| 0.898897 | ... | ... | 185'2 | 0'0 | 185'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007048 |
| 0.897758 | ... | ... | 175'2 | 0'0 | 175'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010253 |
| 0.896704 | ... | ... | 165'2 | 0'0 | 165'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010918 |
| 0.89575 | ... | ... | 155'2 | 0'0 | 155'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014476 |
| 0.894912 | ... | ... | 145'2 | 0'0 | 145'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018258 |
| 0.894211 | ... | ... | 135'2 | 0'0 | 135'2 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.022343 |
| 0.893678 | ... | ... | 125'2 | 0'0 | 125'2 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.02946 |
| 0.893353 | ... | ... | 115'2 | 0'0 | 115'2 | 3600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.039528 |
| 0.889758 | ... | ... | 105'4 | 0'0 | 105'4 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.050141 |
| 0.885998 | ... | ... | 100'6 | 0'0 | 100'6 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.056896 |
| 0.881981 | ... | ... | 96'0 | 0'0 | 96'0 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.06606 |
| 0.875851 | ... | ... | 91'3 | 0'0 | 91'3 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.075356 |
| 0.867563 | ... | ... | 86'7 | 0'0 | 86'7 | 3900 | 3'2 | 0'0 | 3'2 | ... | ... | -0.086848 |
| 0.857158 | ... | ... | 82'4 | 0'0 | 82'4 | 3950 | 3'7 | 0'0 | 3'7 | ... | ... | -0.100315 |
| 0.844743 | ... | ... | 78'2 | 0'0 | 78'2 | 4000 | 4'4 | 0'0 | 4'4 | ... | ... | -0.113838 |
| 0.832002 | ... | ... | 74'0 | 0'0 | 74'0 | 4050 | 5'3 | 0'0 | 5'3 | ... | ... | -0.130728 |
| 0.815909 | ... | ... | 70'0 | 0'0 | 70'0 | 4100 | 6'2 | 0'0 | 6'2 | ... | ... | -0.147529 |
| 0.798276 | ... | ... | 66'1 | 0'0 | 66'1 | 4150 | 7'2 | 0'0 | 7'2 | ... | ... | -0.165749 |
| 0.779268 | ... | ... | 62'3 | 0'0 | 62'3 | 4200 | 8'4 | 0'0 | 8'4 | ... | ... | -0.186385 |
| 0.757982 | ... | ... | 58'7 | 0'0 | 58'7 | 4250 | 9'7 | 0'0 | 9'7 | ... | ... | -0.20785 |
| 0.736808 | ... | ... | 55'3 | 0'0 | 55'3 | 4300 | 11'2 | 0'0 | 11'2 | ... | ... | -0.229125 |
| 0.713891 | ... | ... | 52'1 | 0'0 | 52'1 | 4350 | 13'0 | 0'0 | 13'0 | ... | ... | -0.252758 |
| 0.69041 | ... | ... | 49'0 | 0'0 | 49'0 | 4400 | 14'6 | 0'0 | 14'6 | ... | ... | -0.275966 |
| 0.665924 | ... | ... | 46'1 | 0'0 | 46'1 | 4450 | 16'5 | 0'0 | 16'5 | ... | ... | -0.299534 |
| 0.64176 | ... | ... | 43'2 | 0'0 | 43'2 | 4500 | 18'5 | 0'0 | 18'5 | ... | ... | -0.323357 |
| 0.617032 | ... | ... | 40'5 | 0'0 | 40'5 | 4550 | 20'7 | 0'0 | 20'7 | ... | ... | -0.347633 |
| 0.592584 | ... | ... | 38'0 | 0'0 | 38'0 | 4600 | 23'2 | 0'0 | 23'2 | ... | ... | -0.371754 |
| 0.567989 | ... | ... | 35'5 | 0'0 | 35'5 | 4650 | 25'5 | 0'0 | 25'5 | ... | ... | -0.395551 |
| 0.543653 | ... | ... | 33'3 | 0'0 | 33'3 | 4700 | 28'2 | 0'0 | 28'2 | ... | ... | -0.419205 |
| 0.519668 | ... | ... | 31'2 | 0'0 | 31'2 | 4750 | 31'0 | 0'0 | 31'0 | ... | ... | -0.442443 |
| 0.496124 | ... | ... | 29'2 | 0'0 | 29'2 | 4800 | 33'7 | 0'0 | 33'7 | ... | ... | -0.465177 |
| 0.472821 | ... | ... | 27'2 | 0'0 | 27'2 | 4850 | 36'6 | 0'0 | 36'6 | ... | ... | -0.487603 |
| 0.450357 | ... | ... | 25'4 | 0'0 | 25'4 | 4900 | 39'7 | 0'0 | 39'7 | ... | ... | -0.509143 |
| 0.428152 | ... | ... | 23'6 | 0'0 | 23'6 | 4950 | 43'0 | 0'0 | 43'0 | ... | ... | -0.530355 |
| 0.40661 | ... | ... | 22'1 | 0'0 | 22'1 | 5000 | 46'2 | 0'0 | 46'2 | ... | ... | -0.550854 |
| 0.38584 | ... | ... | 20'5 | 0'0 | 20'5 | 5050 | 49'5 | 0'0 | 49'5 | ... | ... | -0.570539 |
| 0.365951 | ... | ... | 19'2 | 0'0 | 19'2 | 5100 | 53'1 | 0'0 | 53'1 | ... | ... | -0.589312 |
| 0.34705 | ... | ... | 18'0 | 0'0 | 18'0 | 5150 | 56'6 | 0'0 | 56'6 | ... | ... | -0.607076 |
| 0.328377 | ... | ... | 16'6 | 0'0 | 16'6 | 5200 | 60'3 | 0'0 | 60'3 | ... | ... | -0.62454 |
| 0.310767 | ... | ... | 15'5 | 0'0 | 15'5 | 5250 | 64'1 | 0'0 | 64'1 | ... | ... | -0.640932 |
| 0.293321 | ... | ... | 14'4 | 0'0 | 14'4 | 5300 | 67'7 | 0'0 | 67'7 | ... | ... | -0.657078 |
| 0.27811 | ... | ... | 13'5 | 0'0 | 13'5 | 5350 | 71'7 | 0'0 | 71'7 | ... | ... | -0.671097 |
| 0.262016 | ... | ... | 12'5 | 0'0 | 12'5 | 5400 | 75'7 | 0'0 | 75'7 | ... | ... | -0.684799 |
| 0.248385 | ... | ... | 11'7 | 0'0 | 11'7 | 5450 | 79'7 | 0'0 | 79'7 | ... | ... | -0.698244 |
| 0.234984 | ... | ... | 11'1 | 0'0 | 11'1 | 5500 | 84'0 | 0'0 | 84'0 | ... | ... | -0.710372 |
| 0.221754 | ... | ... | 10'3 | 0'0 | 10'3 | 5550 | 88'2 | 0'0 | 88'2 | ... | ... | -0.721107 |
| 0.210004 | ... | ... | 9'6 | 0'0 | 9'6 | 5600 | 92'4 | 0'0 | 92'4 | ... | ... | -0.731569 |
| 0.198425 | ... | ... | 9'1 | 0'0 | 9'1 | 5650 | 96'6 | 0'0 | 96'6 | ... | ... | -0.741798 |
| 0.18697 | ... | ... | 8'4 | 0'0 | 8'4 | 5700 | 101'1 | 0'0 | 101'1 | ... | ... | -0.750578 |
| 0.177113 | ... | ... | 8'0 | 0'0 | 8'0 | 5750 | 105'5 | 0'0 | 105'5 | ... | ... | -0.757865 |
| 0.168945 | ... | ... | 7'5 | 0'0 | 7'5 | 5800 | 110'1 | 0'0 | 110'1 | ... | ... | -0.764909 |
| 0.159383 | ... | ... | 7'1 | 0'0 | 7'1 | 5850 | 114'5 | 0'0 | 114'5 | ... | ... | -0.771735 |
| 0.151529 | ... | ... | 6'6 | 0'0 | 6'6 | 5900 | 119'1 | 0'0 | 119'1 | ... | ... | -0.778365 |
| 0.136196 | ... | ... | 6'0 | 0'0 | 6'0 | 6000 | 128'2 | 0'0 | 128'2 | ... | ... | -0.789774 |
| 0.122981 | ... | ... | 5'3 | 0'0 | 5'3 | 6100 | 137'5 | 0'0 | 137'5 | ... | ... | -0.797862 |
| 0.111921 | ... | ... | 4'7 | 0'0 | 4'7 | 6200 | 147'0 | 0'0 | 147'0 | ... | ... | -0.805376 |
| 0.103051 | ... | ... | 4'4 | 0'0 | 4'4 | 6300 | 156'4 | 0'0 | 156'4 | ... | ... | -0.811071 |
| 0.092644 | ... | ... | 4'0 | 0'0 | 4'0 | 6400 | 166'1 | 0'0 | 166'1 | ... | ... | -0.81504 |
| 0.086269 | ... | ... | 3'6 | 0'0 | 3'6 | 6500 | 175'6 | 0'0 | 175'6 | ... | ... | -0.818677 |
| 0.080163 | ... | ... | 3'4 | 0'0 | 3'4 | 6600 | 185'4 | 0'0 | 185'4 | ... | ... | -0.820759 |
| 0.074282 | ... | ... | 3'2 | 0'0 | 3'2 | 6700 | 195'2 | 0'0 | 195'2 | ... | ... | -0.822629 |
| 0.068589 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 205'1 | 0'0 | 205'1 | ... | ... | -0.823107 |
| 0.06305 | ... | ... | 2'6 | 0'0 | 2'6 | 6900 | 215'0 | 0'0 | 215'0 | ... | ... | -0.823473 |
| 0.059649 | ... | ... | 2'5 | 0'0 | 2'5 | 7000 | 224'7 | 0'0 | 224'7 | ... | ... | -0.823743 |
| 0.056383 | ... | ... | 2'4 | 0'0 | 2'4 | 7100 | 234'6 | 0'0 | 234'6 | ... | ... | -0.823926 |
| 0.053235 | 2'3 | 2'3 | 2'3 | 0'0 | 2'3 | 7200 | 244'6 | 0'0 | 244'6 | ... | ... | -0.822946 |
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.