Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.872012 | ... | ... | 245'0 | 0'0 | 245'0 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005028 |
| 0.869393 | ... | ... | 235'0 | 0'0 | 235'0 | 2400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005315 |
| 0.866793 | ... | ... | 225'0 | 0'0 | 225'0 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005622 |
| 0.864207 | ... | ... | 215'0 | 0'0 | 215'0 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005951 |
| 0.861631 | ... | ... | 205'0 | 0'0 | 205'0 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006305 |
| 0.859058 | ... | ... | 195'0 | 0'0 | 195'0 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006689 |
| 0.856483 | ... | ... | 185'0 | 0'0 | 185'0 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007106 |
| 0.853898 | ... | ... | 175'0 | 0'0 | 175'0 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010337 |
| 0.851295 | ... | ... | 165'0 | 0'0 | 165'0 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013686 |
| 0.848665 | ... | ... | 155'0 | 0'0 | 155'0 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.017234 |
| 0.845996 | ... | ... | 145'0 | 0'0 | 145'0 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.021048 |
| 0.843273 | ... | ... | 135'0 | 0'0 | 135'0 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.027696 |
| 0.840476 | ... | ... | 125'0 | 0'0 | 125'0 | 3500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.037076 |
| 0.837581 | ... | ... | 115'0 | 0'0 | 115'0 | 3600 | 1'7 | 0'0 | 1'7 | ... | ... | -0.049073 |
| 0.831353 | ... | ... | 105'3 | 0'0 | 105'3 | 3700 | 2'4 | 0'0 | 2'4 | ... | ... | -0.063628 |
| 0.826339 | ... | ... | 100'6 | 0'0 | 100'6 | 3750 | 3'0 | 0'0 | 3'0 | ... | ... | -0.073986 |
| 0.821016 | ... | ... | 96'1 | 0'0 | 96'1 | 3800 | 3'4 | 0'0 | 3'4 | ... | ... | -0.084354 |
| 0.814263 | ... | ... | 91'5 | 0'0 | 91'5 | 3850 | 4'0 | 0'0 | 4'0 | ... | ... | -0.094839 |
| 0.806035 | ... | ... | 87'2 | 0'0 | 87'2 | 3900 | 4'6 | 0'0 | 4'6 | ... | ... | -0.108672 |
| 0.796322 | ... | ... | 83'0 | 0'0 | 83'0 | 3950 | 5'3 | 0'0 | 5'3 | ... | ... | -0.121003 |
| 0.785151 | ... | ... | 78'7 | 0'0 | 78'7 | 4000 | 6'2 | 0'0 | 6'2 | ... | ... | -0.136319 |
| 0.772574 | ... | ... | 74'7 | 0'0 | 74'7 | 4050 | 7'1 | 0'0 | 7'1 | ... | ... | -0.151652 |
| 0.758663 | ... | ... | 71'0 | 0'0 | 71'0 | 4100 | 8'1 | 0'0 | 8'1 | ... | ... | -0.168294 |
| 0.743508 | ... | ... | 67'2 | 0'0 | 67'2 | 4150 | 9'2 | 0'0 | 9'2 | ... | ... | -0.186093 |
| 0.727208 | ... | ... | 63'5 | 0'0 | 63'5 | 4200 | 10'4 | 0'0 | 10'4 | ... | ... | -0.204904 |
| 0.709866 | ... | ... | 60'1 | 0'0 | 60'1 | 4250 | 11'7 | 0'0 | 11'7 | ... | ... | -0.22459 |
| 0.692203 | ... | ... | 56'5 | 0'0 | 56'5 | 4300 | 13'3 | 0'0 | 13'3 | ... | ... | -0.245021 |
| 0.67302 | ... | ... | 53'3 | 0'0 | 53'3 | 4350 | 14'7 | 0'0 | 14'7 | ... | ... | -0.26546 |
| 0.653119 | ... | ... | 50'2 | 0'0 | 50'2 | 4400 | 16'5 | 0'0 | 16'5 | ... | ... | -0.28712 |
| 0.632607 | ... | ... | 47'2 | 0'0 | 47'2 | 4450 | 18'3 | 0'0 | 18'3 | ... | ... | -0.308756 |
| 0.611591 | ... | ... | 44'3 | 0'0 | 44'3 | 4500 | 20'3 | 0'0 | 20'3 | ... | ... | -0.33119 |
| 0.590177 | ... | ... | 41'5 | 0'0 | 41'5 | 4550 | 22'4 | 0'0 | 22'4 | ... | ... | -0.353798 |
| 0.568364 | ... | ... | 39'1 | 0'0 | 39'1 | 4600 | 24'6 | 0'0 | 24'6 | ... | ... | -0.376477 |
| 0.546535 | ... | ... | 36'6 | 0'0 | 36'6 | 4650 | 27'1 | 0'0 | 27'1 | ... | ... | -0.399125 |
| 0.524728 | ... | ... | 34'3 | 0'0 | 34'3 | 4700 | 29'5 | 0'0 | 29'5 | ... | ... | -0.421639 |
| 0.503239 | ... | ... | 32'3 | 0'0 | 32'3 | 4750 | 32'3 | 0'0 | 32'3 | ... | ... | -0.44377 |
| 0.481976 | ... | ... | 30'3 | 0'0 | 30'3 | 4800 | 35'1 | 0'0 | 35'1 | ... | ... | -0.465627 |
| 0.461411 | ... | ... | 28'5 | 0'0 | 28'5 | 4850 | 38'2 | 0'0 | 38'2 | ... | ... | -0.486414 |
| 0.441108 | ... | ... | 26'7 | 0'0 | 26'7 | 4900 | 41'3 | 0'0 | 41'3 | ... | ... | -0.506743 |
| 0.421852 | ... | ... | 25'3 | 0'0 | 25'3 | 4950 | 44'5 | 0'0 | 44'5 | ... | ... | -0.526289 |
| 0.403423 | ... | ... | 24'0 | 0'0 | 24'0 | 5000 | 48'0 | 0'0 | 48'0 | ... | ... | -0.544962 |
| 0.385326 | ... | ... | 22'5 | 0'0 | 22'5 | 5050 | 51'4 | 0'0 | 51'4 | ... | ... | -0.562676 |
| 0.368106 | ... | ... | 21'3 | 0'0 | 21'3 | 5100 | 55'0 | 0'0 | 55'0 | ... | ... | -0.58001 |
| 0.351148 | ... | ... | 20'1 | 0'0 | 20'1 | 5150 | 58'5 | 0'0 | 58'5 | ... | ... | -0.59634 |
| 0.335136 | ... | ... | 19'0 | 0'0 | 19'0 | 5200 | 62'3 | 0'0 | 62'3 | ... | ... | -0.611581 |
| 0.31934 | ... | ... | 17'7 | 0'0 | 17'7 | 5250 | 66'1 | 0'0 | 66'1 | ... | ... | -0.626478 |
| 0.304568 | ... | ... | 16'7 | 0'0 | 16'7 | 5300 | 69'7 | 0'0 | 69'7 | ... | ... | -0.641102 |
| 0.289984 | ... | ... | 15'7 | 0'0 | 15'7 | 5350 | 73'6 | 0'0 | 73'6 | ... | ... | -0.654594 |
| 0.276511 | ... | ... | 15'0 | 0'0 | 15'0 | 5400 | 77'5 | 0'0 | 77'5 | ... | ... | -0.66784 |
| 0.262179 | ... | ... | 14'0 | 0'0 | 14'0 | 5450 | 81'5 | 0'0 | 81'5 | ... | ... | -0.679879 |
| 0.250037 | ... | ... | 13'2 | 0'0 | 13'2 | 5500 | 85'5 | 0'0 | 85'5 | ... | ... | -0.691686 |
| 0.236935 | ... | ... | 12'3 | 0'0 | 12'3 | 5550 | 89'5 | 0'0 | 89'5 | ... | ... | -0.703303 |
| 0.225043 | ... | ... | 11'5 | 0'0 | 11'5 | 5600 | 93'7 | 0'0 | 93'7 | ... | ... | -0.712517 |
| 0.214463 | ... | ... | 11'0 | 0'0 | 11'0 | 5650 | 98'0 | 0'0 | 98'0 | ... | ... | -0.722628 |
| 0.204019 | ... | ... | 10'3 | 0'0 | 10'3 | 5700 | 102'2 | 0'0 | 102'2 | ... | ... | -0.731394 |
| 0.193677 | ... | ... | 9'6 | 0'0 | 9'6 | 5750 | 106'4 | 0'0 | 106'4 | ... | ... | -0.739967 |
| 0.184756 | ... | ... | 9'2 | 0'0 | 9'2 | 5800 | 110'7 | 0'0 | 110'7 | ... | ... | -0.747138 |
| 0.175956 | ... | ... | 8'6 | 0'0 | 8'6 | 5850 | 115'3 | 0'0 | 115'3 | ... | ... | -0.752875 |
| 0.167253 | ... | ... | 8'2 | 0'0 | 8'2 | 5900 | 119'6 | 0'0 | 119'6 | ... | ... | -0.759663 |
| 0.151536 | ... | ... | 7'3 | 0'0 | 7'3 | 6000 | 128'6 | 0'0 | 128'6 | ... | ... | -0.770225 |
| 0.137645 | ... | ... | 6'5 | 0'0 | 6'5 | 6100 | 138'0 | 0'0 | 138'0 | ... | ... | -0.777614 |
| 0.125629 | ... | ... | 6'0 | 0'0 | 6'0 | 6200 | 147'2 | 0'0 | 147'2 | ... | ... | -0.784458 |
| 0.115537 | ... | ... | 5'4 | 0'0 | 5'4 | 6300 | 156'6 | 0'0 | 156'6 | ... | ... | -0.788319 |
| 0.107406 | ... | ... | 5'1 | 0'0 | 5'1 | 6400 | 166'2 | 0'0 | 166'2 | ... | ... | -0.791822 |
| 0.099566 | ... | ... | 4'6 | 0'0 | 4'6 | 6500 | 175'7 | 0'0 | 175'7 | ... | ... | -0.793809 |
| 0.091962 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 185'5 | 0'0 | 185'5 | ... | ... | -0.794399 |
| 0.086296 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 195'3 | 0'0 | 195'3 | ... | ... | -0.794848 |
| 0.080832 | ... | ... | 3'7 | 0'0 | 3'7 | 6800 | 205'2 | 0'0 | 205'2 | ... | ... | -0.794073 |
| 0.075538 | ... | ... | 3'5 | 0'0 | 3'5 | 6900 | 215'1 | 0'0 | 215'1 | ... | ... | -0.793253 |
| 0.072171 | ... | ... | 3'4 | 0'0 | 3'4 | 7000 | 225'0 | 0'0 | 225'0 | ... | ... | -0.792393 |
| 0.067166 | ... | ... | 3'2 | 0'0 | 3'2 | 7100 | 235'0 | 0'0 | 235'0 | ... | ... | -0.790497 |
| 0.064068 | ... | ... | 3'1 | 0'0 | 3'1 | 7200 | 245'0 | 0'0 | 245'0 | ... | ... | -0.78863 |
| 0.06108 | ... | ... | 3'0 | 0'0 | 3'0 | 7300 | 255'0 | 0'0 | 255'0 | ... | ... | -0.786789 |
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.