Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.885866 | ... | ... | 247'6 | 0'0 | 247'6 | 2300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010105 |
| 0.883356 | ... | ... | 237'6 | 0'0 | 237'6 | 2400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012223 |
| 0.880846 | ... | ... | 227'6 | 0'0 | 227'6 | 2500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.014462 |
| 0.878329 | ... | ... | 217'6 | 0'0 | 217'6 | 2600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.015284 |
| 0.875797 | ... | ... | 207'6 | 0'0 | 207'6 | 2700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.017809 |
| 0.873243 | ... | ... | 197'6 | 0'0 | 197'6 | 2800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.020511 |
| 0.870658 | ... | ... | 187'6 | 0'0 | 187'6 | 2900 | 1'2 | 0'0 | 1'2 | ... | ... | -0.023414 |
| 0.86803 | ... | ... | 177'6 | 0'0 | 177'6 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.026549 |
| 0.865347 | ... | ... | 167'6 | 0'0 | 167'6 | 3100 | 1'5 | 0'0 | 1'5 | ... | ... | -0.03164 |
| 0.862594 | ... | ... | 157'6 | 0'0 | 157'6 | 3200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.035388 |
| 0.858995 | ... | ... | 147'7 | 0'0 | 147'7 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.041226 |
| 0.855152 | ... | ... | 138'0 | 0'0 | 138'0 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.049237 |
| 0.850136 | ... | ... | 128'2 | 0'0 | 128'2 | 3500 | 2'6 | 0'0 | 2'6 | ... | ... | -0.057817 |
| 0.842778 | ... | ... | 118'6 | 0'0 | 118'6 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.067107 |
| 0.83364 | ... | ... | 109'3 | 0'0 | 109'3 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.080483 |
| 0.828202 | ... | ... | 104'6 | 0'0 | 104'6 | 3750 | 4'1 | 0'0 | 4'1 | ... | ... | -0.088291 |
| 0.822454 | ... | ... | 100'1 | 0'0 | 100'1 | 3800 | 4'5 | 0'0 | 4'5 | ... | ... | -0.097835 |
| 0.815402 | ... | ... | 95'5 | 0'0 | 95'5 | 3850 | 5'0 | 0'0 | 5'0 | ... | ... | -0.106162 |
| 0.807017 | ... | ... | 91'2 | 0'0 | 91'2 | 3900 | 5'5 | 0'0 | 5'5 | ... | ... | -0.117615 |
| 0.798222 | ... | ... | 86'7 | 0'0 | 86'7 | 3950 | 6'1 | 0'0 | 6'1 | ... | ... | -0.127971 |
| 0.788061 | ... | ... | 82'5 | 0'0 | 82'5 | 4000 | 6'7 | 0'0 | 6'7 | ... | ... | -0.141248 |
| 0.776556 | ... | ... | 78'4 | 0'0 | 78'4 | 4050 | 7'5 | 0'0 | 7'5 | ... | ... | -0.154768 |
| 0.763751 | ... | ... | 74'4 | 0'0 | 74'4 | 4100 | 8'4 | 0'0 | 8'4 | ... | ... | -0.169729 |
| 0.750484 | ... | ... | 70'4 | 0'0 | 70'4 | 4150 | 9'4 | 0'0 | 9'4 | ... | ... | -0.186008 |
| 0.735217 | ... | ... | 66'6 | 0'0 | 66'6 | 4200 | 10'5 | 0'0 | 10'5 | ... | ... | -0.203475 |
| 0.718865 | ... | ... | 63'1 | 0'0 | 63'1 | 4250 | 11'7 | 0'0 | 11'7 | ... | ... | -0.222006 |
| 0.701522 | ... | ... | 59'5 | 0'0 | 59'5 | 4300 | 13'2 | 0'0 | 13'2 | ... | ... | -0.241472 |
| 0.683284 | ... | ... | 56'2 | 0'0 | 56'2 | 4350 | 14'6 | 0'0 | 14'6 | ... | ... | -0.261754 |
| 0.66425 | ... | ... | 53'0 | 0'0 | 53'0 | 4400 | 16'3 | 0'0 | 16'3 | ... | ... | -0.282734 |
| 0.644154 | ... | ... | 50'0 | 0'0 | 50'0 | 4450 | 18'2 | 0'0 | 18'2 | ... | ... | -0.304742 |
| 0.623622 | ... | ... | 47'1 | 0'0 | 47'1 | 4500 | 20'2 | 0'0 | 20'2 | ... | ... | -0.327031 |
| 0.602757 | ... | ... | 44'3 | 0'0 | 44'3 | 4550 | 22'2 | 0'0 | 22'2 | ... | ... | -0.34925 |
| 0.581661 | ... | ... | 41'6 | 0'0 | 41'6 | 4600 | 24'5 | 0'0 | 24'5 | ... | ... | -0.372041 |
| 0.560392 | ... | ... | 39'3 | 0'0 | 39'3 | 4650 | 27'0 | 0'0 | 27'0 | ... | ... | -0.394562 |
| 0.539214 | ... | ... | 37'0 | 0'0 | 37'0 | 4700 | 29'4 | 0'0 | 29'4 | ... | ... | -0.416961 |
| 0.518104 | ... | ... | 34'6 | 0'0 | 34'6 | 4750 | 32'1 | 0'0 | 32'1 | ... | ... | -0.439141 |
| 0.497355 | ... | ... | 32'6 | 0'0 | 32'6 | 4800 | 34'7 | 0'0 | 34'7 | ... | ... | -0.461003 |
| 0.476758 | ... | ... | 30'6 | 0'0 | 30'6 | 4850 | 37'6 | 0'0 | 37'6 | ... | ... | -0.48245 |
| 0.456528 | ... | ... | 28'7 | 0'0 | 28'7 | 4900 | 40'6 | 0'0 | 40'6 | ... | ... | -0.503381 |
| 0.436354 | ... | ... | 27'0 | 0'0 | 27'0 | 4950 | 43'6 | 0'0 | 43'6 | ... | ... | -0.524136 |
| 0.41709 | ... | ... | 25'3 | 0'0 | 25'3 | 5000 | 47'0 | 0'0 | 47'0 | ... | ... | -0.543818 |
| 0.398495 | ... | ... | 23'7 | 0'0 | 23'7 | 5050 | 50'2 | 0'0 | 50'2 | ... | ... | -0.563269 |
| 0.380055 | ... | ... | 22'3 | 0'0 | 22'3 | 5100 | 53'5 | 0'0 | 53'5 | ... | ... | -0.581951 |
| 0.362354 | ... | ... | 21'0 | 0'0 | 21'0 | 5150 | 57'1 | 0'0 | 57'1 | ... | ... | -0.599758 |
| 0.345495 | ... | ... | 19'6 | 0'0 | 19'6 | 5200 | 60'6 | 0'0 | 60'6 | ... | ... | -0.616592 |
| 0.32878 | ... | ... | 18'4 | 0'0 | 18'4 | 5250 | 64'3 | 0'0 | 64'3 | ... | ... | -0.633194 |
| 0.312991 | ... | ... | 17'3 | 0'0 | 17'3 | 5300 | 68'1 | 0'0 | 68'1 | ... | ... | -0.648745 |
| 0.298232 | ... | ... | 16'3 | 0'0 | 16'3 | 5350 | 72'0 | 0'0 | 72'0 | ... | ... | -0.663148 |
| 0.283634 | ... | ... | 15'3 | 0'0 | 15'3 | 5400 | 75'7 | 0'0 | 75'7 | ... | ... | -0.677313 |
| 0.270157 | ... | ... | 14'4 | 0'0 | 14'4 | 5450 | 79'7 | 0'0 | 79'7 | ... | ... | -0.69025 |
| 0.25683 | ... | ... | 13'5 | 0'0 | 13'5 | 5500 | 83'7 | 0'0 | 83'7 | ... | ... | -0.702965 |
| 0.244719 | ... | ... | 12'7 | 0'0 | 12'7 | 5550 | 88'0 | 0'0 | 88'0 | ... | ... | -0.71437 |
| 0.232759 | ... | ... | 12'1 | 0'0 | 12'1 | 5600 | 92'1 | 0'0 | 92'1 | ... | ... | -0.72556 |
| 0.222108 | ... | ... | 11'4 | 0'0 | 11'4 | 5650 | 96'3 | 0'0 | 96'3 | ... | ... | -0.735362 |
| 0.211616 | ... | ... | 10'7 | 0'0 | 10'7 | 5700 | 100'5 | 0'0 | 100'5 | ... | ... | -0.744951 |
| 0.201247 | ... | ... | 10'2 | 0'0 | 10'2 | 5750 | 105'0 | 0'0 | 105'0 | ... | ... | -0.753088 |
| 0.192285 | ... | ... | 9'6 | 0'0 | 9'6 | 5800 | 109'3 | 0'0 | 109'3 | ... | ... | -0.761015 |
| 0.183463 | ... | ... | 9'2 | 0'0 | 9'2 | 5850 | 113'6 | 0'0 | 113'6 | ... | ... | -0.768756 |
| 0.174756 | ... | ... | 8'6 | 0'0 | 8'6 | 5900 | 118'2 | 0'0 | 118'2 | ... | ... | -0.775 |
| 0.159037 | ... | ... | 7'7 | 0'0 | 7'7 | 6000 | 127'2 | 0'0 | 127'2 | ... | ... | -0.786958 |
| 0.145158 | ... | ... | 7'1 | 0'0 | 7'1 | 6100 | 136'3 | 0'0 | 136'3 | ... | ... | -0.796936 |
| 0.133154 | ... | ... | 6'4 | 0'0 | 6'4 | 6200 | 145'5 | 0'0 | 145'5 | ... | ... | -0.804987 |
| 0.121469 | ... | ... | 5'7 | 0'0 | 5'7 | 6300 | 155'0 | 0'0 | 155'0 | ... | ... | -0.811178 |
| 0.111656 | ... | ... | 5'3 | 0'0 | 5'3 | 6400 | 164'3 | 0'0 | 164'3 | ... | ... | -0.816955 |
| 0.103761 | ... | ... | 5'0 | 0'0 | 5'0 | 6500 | 173'7 | 0'0 | 173'7 | ... | ... | -0.821013 |
| 0.096121 | ... | ... | 4'5 | 0'0 | 4'5 | 6600 | 183'4 | 0'0 | 183'4 | ... | ... | -0.82344 |
| 0.088687 | ... | ... | 4'2 | 0'0 | 4'2 | 6700 | 193'2 | 0'0 | 193'2 | ... | ... | -0.824346 |
| 0.081415 | ... | ... | 3'7 | 0'0 | 3'7 | 6800 | 202'7 | 0'0 | 202'7 | ... | ... | -0.826382 |
| 0.076061 | ... | ... | 3'5 | 0'0 | 3'5 | 6900 | 212'6 | 0'0 | 212'6 | ... | ... | -0.825763 |
| 0.070857 | ... | ... | 3'3 | 0'0 | 3'3 | 7000 | 222'4 | 0'0 | 222'4 | ... | ... | -0.826305 |
| 0.067595 | ... | ... | 3'2 | 0'0 | 3'2 | 7100 | 232'3 | 0'0 | 232'3 | ... | ... | -0.825581 |
| 0.062645 | ... | ... | 3'0 | 0'0 | 3'0 | 7200 | 242'3 | 0'0 | 242'3 | ... | ... | -0.823698 |
| 0.059625 | ... | ... | 2'7 | 0'0 | 2'7 | 7300 | 252'2 | 0'0 | 252'2 | ... | ... | -0.822954 |
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.