Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.957756 | ... | ... | 238'2 | 0'0 | 238'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002932 |
| 0.957673 | ... | ... | 228'2 | 0'0 | 228'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003105 |
| 0.957705 | ... | ... | 218'2 | 0'0 | 218'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003291 |
| 0.957868 | ... | ... | 208'2 | 0'0 | 208'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003491 |
| 0.958181 | ... | ... | 198'2 | 0'0 | 198'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003707 |
| 0.958672 | ... | ... | 188'2 | 0'0 | 188'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003941 |
| 0.959373 | ... | ... | 178'2 | 0'0 | 178'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004197 |
| 0.960331 | ... | ... | 168'2 | 0'0 | 168'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004478 |
| 0.961607 | ... | ... | 158'2 | 0'0 | 158'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008277 |
| 0.963288 | ... | ... | 148'2 | 0'0 | 148'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.012101 |
| 0.965504 | ... | ... | 138'2 | 0'0 | 138'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.016113 |
| 0.96846 | ... | ... | 128'2 | 0'0 | 128'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.020425 |
| 0.968495 | ... | ... | 118'3 | 0'0 | 118'3 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.028058 |
| 0.964551 | ... | ... | 108'5 | 0'0 | 108'5 | 3500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.038883 |
| 0.952764 | ... | ... | 99'1 | 0'0 | 99'1 | 3600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.050293 |
| 0.937411 | ... | ... | 89'6 | 0'0 | 89'6 | 3700 | 2'1 | -0'2 | 2'3 | 2'1 | 2'1 | -0.065113 |
| 0.913022 | ... | ... | 80'6 | 0'0 | 80'6 | 3800 | 3'3 | 0'0 | 3'3 | ... | ... | -0.094132 |
| 0.88144 | ... | ... | 72'1 | 0'0 | 72'1 | 3900 | 4'5 | 0'0 | 4'5 | ... | ... | -0.122965 |
| 0.842089 | ... | ... | 64'0 | 0'0 | 64'0 | 4000 | 6'4 | 0'0 | 6'4 | ... | ... | -0.160628 |
| 0.795412 | ... | ... | 56'4 | 0'0 | 56'4 | 4100 | 8'7 | 0'0 | 8'7 | ... | ... | -0.203577 |
| 0.743803 | ... | ... | 49'5 | 0'0 | 49'5 | 4200 | 12'0 | 0'1 | 11'7 | 12'0 | 12'0 | -0.252322 |
| 0.685195 | 44'1 | 44'1 | 43'3 | 0'6 | 44'1 | 4300 | 15'4 | 0'0 | 15'4 | ... | ... | -0.302478 |
| 0.633124 | ... | ... | 37'6 | 0'0 | 37'6 | 4400 | 19'6 | 0'0 | 19'6 | ... | ... | -0.355016 |
| 0.577236 | 32'5 | 32'5 | 32'6 | -0'1 | 32'5 | 4500 | 24'6 | 0'1 | 24'5 | 24'6 | 24'6 | -0.407713 |
| 0.522129 | 28'0 | 28'0 | 28'3 | -0'3 | 28'0 | 4600 | 30'1 | 0'0 | 30'1 | ... | ... | -0.45895 |
| 0.470713 | ... | ... | 24'5 | 0'0 | 24'5 | 4700 | 36'2 | 0'0 | 36'2 | ... | ... | -0.507674 |
| 0.422392 | ... | ... | 21'3 | 0'0 | 21'3 | 4800 | 42'7 | 0'0 | 42'7 | ... | ... | -0.553073 |
| 0.377532 | 18'4 | 18'4 | 18'4 | 0'0 | 18'4 | 4900 | 49'7 | 0'0 | 49'7 | ... | ... | -0.595141 |
| 0.336388 | ... | ... | 16'0 | 0'0 | 16'0 | 5000 | 57'2 | 0'0 | 57'2 | ... | ... | -0.63362 |
| 0.299322 | 13'7 | 13'7 | 13'7 | 0'0 | 13'7 | 5100 | 65'0 | 0'0 | 65'0 | ... | ... | -0.66818 |
| 0.266763 | ... | ... | 12'1 | 0'0 | 12'1 | 5200 | 73'1 | 0'0 | 73'1 | ... | ... | -0.698457 |
| 0.236486 | ... | ... | 10'4 | 0'0 | 10'4 | 5300 | 81'3 | 0'0 | 81'3 | ... | ... | -0.726432 |
| 0.20972 | ... | ... | 9'1 | 0'0 | 9'1 | 5400 | 89'7 | 0'0 | 89'7 | ... | ... | -0.751042 |
| 0.186668 | 8'0 | 8'0 | 7'7 | 0'1 | 8'0 | 5500 | 98'5 | 0'0 | 98'5 | ... | ... | -0.772154 |
| 0.165887 | ... | ... | 7'0 | 0'0 | 7'0 | 5600 | 107'4 | 0'0 | 107'4 | ... | ... | -0.79105 |
| 0.150819 | 6'3 | 6'3 | 6'1 | 0'2 | 6'3 | 5700 | 116'5 | 0'0 | 116'5 | ... | ... | -0.806327 |
| 0.131032 | ... | ... | 5'3 | 0'0 | 5'3 | 5800 | 125'7 | 0'0 | 125'7 | ... | ... | -0.819393 |
| 0.116999 | ... | ... | 4'6 | 0'0 | 4'6 | 5900 | 135'2 | 0'0 | 135'2 | ... | ... | -0.830299 |
| 0.105287 | ... | ... | 4'2 | 0'0 | 4'2 | 6000 | 144'5 | 0'0 | 144'5 | ... | ... | -0.840631 |
| 0.093914 | ... | ... | 3'6 | 0'0 | 3'6 | 6100 | 154'1 | 0'0 | 154'1 | ... | ... | -0.848932 |
| 0.084867 | ... | ... | 3'3 | 0'0 | 3'3 | 6200 | 163'6 | 0'0 | 163'6 | ... | ... | -0.855248 |
| 0.076072 | ... | ... | 3'0 | 0'0 | 3'0 | 6300 | 173'3 | 0'0 | 173'3 | ... | ... | -0.861183 |
| 0.069647 | ... | ... | 2'6 | 0'0 | 2'6 | 6400 | 183'0 | 0'0 | 183'0 | ... | ... | -0.86679 |
| 0.063433 | 2'4 | 2'4 | 2'4 | 0'0 | 2'4 | 6500 | 192'6 | 0'0 | 192'6 | ... | ... | -0.870574 |
| 0.057387 | ... | ... | 2'2 | 0'0 | 2'2 | 6600 | 202'4 | 0'0 | 202'4 | ... | ... | -0.87412 |
| 0.051465 | ... | ... | 2'0 | 0'0 | 2'0 | 6700 | 212'2 | 0'0 | 212'2 | ... | ... | -0.877454 |
| 0.047961 | ... | ... | 1'7 | 0'0 | 1'7 | 6800 | 222'1 | 0'0 | 222'1 | ... | ... | -0.879118 |
| 0.042234 | ... | ... | 1'5 | 0'0 | 1'5 | 6900 | 232'0 | 0'0 | 232'0 | ... | ... | -0.88065 |
| 0.038944 | ... | ... | 1'4 | 0'0 | 1'4 | 7000 | 241'7 | 0'0 | 241'7 | ... | ... | -0.882065 |
| 0.035739 | ... | ... | 1'3 | 0'0 | 1'3 | 7100 | 251'7 | 0'0 | 251'7 | ... | ... | -0.881974 |
| 0.032603 | ... | ... | 1'2 | 0'0 | 1'2 | 7200 | 261'6 | 0'0 | 261'6 | ... | ... | -0.883209 |
| 0.029522 | ... | ... | 1'1 | 0'0 | 1'1 | 7300 | 271'6 | 0'0 | 271'6 | ... | ... | -0.88301 |
| 0.02648 | ... | ... | 1'0 | 0'0 | 1'0 | 7400 | 281'6 | 0'0 | 281'6 | ... | ... | -0.882781 |
| 0.025993 | ... | ... | 1'0 | 0'0 | 1'0 | 7500 | 291'6 | 0'0 | 291'6 | ... | ... | -0.882523 |
| 0.023043 | ... | ... | 0'7 | 0'0 | 0'7 | 7600 | 301'6 | 0'0 | 301'6 | ... | ... | -0.882241 |
| 0.020097 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 311'6 | 0'0 | 311'6 | ... | ... | -0.881937 |
| 0.019761 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 321'6 | 0'0 | 321'6 | ... | ... | -0.881612 |
| 0.016854 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 331'6 | 0'0 | 331'6 | ... | ... | -0.88127 |
| 0.016588 | ... | ... | 0'5 | 0'0 | 0'5 | 8000 | 341'6 | 0'0 | 341'6 | ... | ... | -0.88091 |
| 0.016336 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 8100 | 351'6 | 0'0 | 351'6 | ... | ... | -0.880536 |
| 0.013484 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 361'6 | 0'0 | 361'6 | ... | ... | -0.880148 |
| 0.013289 | ... | ... | 0'4 | 0'0 | 0'4 | 8300 | 371'6 | 0'0 | 371'6 | ... | ... | -0.879748 |
| 0.013104 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 381'6 | 0'0 | 381'6 | ... | ... | -0.879336 |
| 0.012927 | ... | ... | 0'4 | 0'0 | 0'4 | 8500 | 391'6 | 0'0 | 391'6 | ... | ... | -0.878914 |
| 0.012758 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 401'6 | 0'0 | 401'6 | ... | ... | -0.878482 |
| 0.00999 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 411'6 | 0'0 | 411'6 | ... | ... | -0.878042 |
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.