Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.891229 | ... | ... | 238'6 | 0'0 | 238'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003 |
| 0.888667 | ... | ... | 228'6 | 0'0 | 228'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003177 |
| 0.886086 | ... | ... | 218'6 | 0'0 | 218'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003366 |
| 0.883478 | ... | ... | 208'6 | 0'0 | 208'6 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006193 |
| 0.880832 | ... | ... | 198'6 | 0'0 | 198'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006571 |
| 0.878137 | ... | ... | 188'6 | 0'0 | 188'6 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009553 |
| 0.875381 | ... | ... | 178'6 | 0'0 | 178'6 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010161 |
| 0.872545 | ... | ... | 168'6 | 0'0 | 168'6 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013456 |
| 0.869613 | ... | ... | 158'6 | 0'0 | 158'6 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.016945 |
| 0.86656 | ... | ... | 148'6 | 0'0 | 148'6 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.023127 |
| 0.863356 | ... | ... | 138'6 | 0'0 | 138'6 | 3300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.029582 |
| 0.859965 | ... | ... | 128'6 | 0'0 | 128'6 | 3400 | 1'4 | 0'0 | 1'4 | ... | ... | -0.038681 |
| 0.854357 | ... | ... | 119'0 | 0'0 | 119'0 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | -0.052354 |
| 0.845033 | ... | ... | 109'5 | 0'0 | 109'5 | 3600 | 2'7 | 0'0 | 2'7 | ... | ... | -0.068238 |
| 0.839463 | ... | ... | 105'0 | 0'0 | 105'0 | 3650 | 3'3 | 0'0 | 3'3 | ... | ... | -0.078106 |
| 0.832565 | ... | ... | 100'4 | 0'0 | 100'4 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.088042 |
| 0.824319 | ... | ... | 96'1 | 0'0 | 96'1 | 3750 | 4'4 | 0'0 | 4'4 | ... | ... | -0.099682 |
| 0.814742 | ... | ... | 91'7 | 0'0 | 91'7 | 3800 | 5'2 | 0'0 | 5'2 | ... | ... | -0.112847 |
| 0.803873 | ... | ... | 87'6 | 0'0 | 87'6 | 3850 | 6'0 | 0'0 | 6'0 | ... | ... | -0.126028 |
| 0.791777 | ... | ... | 83'6 | 0'0 | 83'6 | 3900 | 7'0 | 0'0 | 7'0 | ... | ... | -0.141825 |
| 0.778532 | ... | ... | 79'7 | 0'0 | 79'7 | 3950 | 8'0 | 0'0 | 8'0 | ... | ... | -0.157519 |
| 0.764227 | ... | ... | 76'1 | 0'0 | 76'1 | 4000 | 9'2 | 0'0 | 9'2 | ... | ... | -0.175309 |
| 0.748261 | ... | ... | 72'5 | 0'0 | 72'5 | 4050 | 10'4 | 0'0 | 10'4 | ... | ... | -0.192918 |
| 0.732198 | ... | ... | 69'1 | 0'0 | 69'1 | 4100 | 12'0 | 0'0 | 12'0 | ... | ... | -0.212145 |
| 0.715376 | ... | ... | 65'6 | 0'0 | 65'6 | 4150 | 13'5 | 0'0 | 13'5 | ... | ... | -0.231856 |
| 0.697404 | ... | ... | 62'5 | 0'0 | 62'5 | 4200 | 15'2 | 0'0 | 15'2 | ... | ... | -0.251334 |
| 0.679017 | ... | ... | 59'5 | 0'0 | 59'5 | 4250 | 17'1 | 0'0 | 17'1 | ... | ... | -0.271793 |
| 0.660658 | ... | ... | 56'5 | 0'0 | 56'5 | 4300 | 19'0 | 0'0 | 19'0 | ... | ... | -0.291998 |
| 0.641659 | ... | ... | 53'7 | 0'0 | 53'7 | 4350 | 21'1 | 0'0 | 21'1 | ... | ... | -0.312805 |
| 0.62253 | ... | ... | 51'2 | 0'0 | 51'2 | 4400 | 23'3 | 0'0 | 23'3 | ... | ... | -0.333602 |
| 0.603501 | ... | ... | 48'5 | 0'0 | 48'5 | 4450 | 25'5 | 0'0 | 25'5 | ... | ... | -0.354124 |
| 0.584316 | ... | ... | 46'2 | 0'0 | 46'2 | 4500 | 28'0 | 0'0 | 28'0 | ... | ... | -0.374621 |
| 0.565276 | ... | ... | 43'7 | 0'0 | 43'7 | 4550 | 30'4 | 0'0 | 30'4 | ... | ... | -0.395002 |
| 0.546331 | ... | ... | 41'5 | 0'0 | 41'5 | 4600 | 33'1 | 0'0 | 33'1 | ... | ... | -0.415176 |
| 0.52757 | ... | ... | 39'4 | 0'0 | 39'4 | 4650 | 35'7 | 0'0 | 35'7 | ... | ... | -0.435056 |
| 0.50908 | ... | ... | 37'4 | 0'0 | 37'4 | 4700 | 38'5 | 0'0 | 38'5 | ... | ... | -0.454736 |
| 0.490712 | ... | ... | 35'4 | 0'0 | 35'4 | 4750 | 41'4 | 0'0 | 41'4 | ... | ... | -0.47408 |
| 0.47267 | ... | ... | 33'5 | 0'0 | 33'5 | 4800 | 44'4 | 0'0 | 44'4 | ... | ... | -0.492996 |
| 0.455044 | ... | ... | 31'7 | 0'0 | 31'7 | 4850 | 47'5 | 0'0 | 47'5 | ... | ... | -0.511396 |
| 0.437517 | ... | ... | 30'1 | 0'0 | 30'1 | 4900 | 50'6 | 0'0 | 50'6 | ... | ... | -0.529622 |
| 0.420471 | ... | ... | 28'4 | 0'0 | 28'4 | 4950 | 54'0 | 0'0 | 54'0 | ... | ... | -0.547271 |
| 0.403995 | ... | ... | 27'0 | 0'0 | 27'0 | 5000 | 57'2 | 0'0 | 57'2 | ... | ... | -0.564799 |
| 0.387617 | ... | ... | 25'4 | 0'0 | 25'4 | 5050 | 60'5 | 0'0 | 60'5 | ... | ... | -0.581679 |
| 0.371885 | ... | ... | 24'1 | 0'0 | 24'1 | 5100 | 64'1 | 0'0 | 64'1 | ... | ... | -0.597816 |
| 0.356226 | ... | ... | 22'6 | 0'0 | 22'6 | 5150 | 67'6 | 0'0 | 67'6 | ... | ... | -0.613119 |
| 0.341294 | ... | ... | 21'4 | 0'0 | 21'4 | 5200 | 71'3 | 0'0 | 71'3 | ... | ... | -0.628258 |
| 0.327179 | ... | ... | 20'3 | 0'0 | 20'3 | 5250 | 75'0 | 0'0 | 75'0 | ... | ... | -0.643294 |
| 0.313168 | ... | ... | 19'2 | 0'0 | 19'2 | 5300 | 78'6 | 0'0 | 78'6 | ... | ... | -0.657422 |
| 0.300059 | ... | ... | 18'2 | 0'0 | 18'2 | 5350 | 82'5 | 0'0 | 82'5 | ... | ... | -0.670547 |
| 0.287051 | ... | ... | 17'2 | 0'0 | 17'2 | 5400 | 86'4 | 0'0 | 86'4 | ... | ... | -0.683534 |
| 0.275033 | ... | ... | 16'3 | 0'0 | 16'3 | 5450 | 90'4 | 0'0 | 90'4 | ... | ... | -0.695432 |
| 0.26312 | ... | ... | 15'4 | 0'0 | 15'4 | 5500 | 94'4 | 0'0 | 94'4 | ... | ... | -0.70719 |
| 0.252284 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 98'5 | 0'0 | 98'5 | ... | ... | -0.717774 |
| 0.241563 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 102'6 | 0'0 | 102'6 | ... | ... | -0.728209 |
| 0.221463 | ... | ... | 12'5 | 0'0 | 12'5 | 5700 | 111'2 | 0'0 | 111'2 | ... | ... | -0.74642 |
| 0.202818 | ... | ... | 11'3 | 0'0 | 11'3 | 5800 | 119'7 | 0'0 | 119'7 | ... | ... | -0.762881 |
| 0.186881 | ... | ... | 10'3 | 0'0 | 10'3 | 5900 | 128'5 | 0'0 | 128'5 | ... | ... | -0.7776 |
| 0.17256 | ... | ... | 9'4 | 0'0 | 9'4 | 6000 | 137'4 | 0'0 | 137'4 | ... | ... | -0.790574 |
| 0.158553 | ... | ... | 8'5 | 0'0 | 8'5 | 6100 | 146'5 | 0'0 | 146'5 | ... | ... | -0.800469 |
| 0.146138 | ... | ... | 7'7 | 0'0 | 7'7 | 6200 | 155'6 | 0'0 | 155'6 | ... | ... | -0.809915 |
| 0.135364 | ... | ... | 7'2 | 0'0 | 7'2 | 6300 | 165'0 | 0'0 | 165'0 | ... | ... | -0.817624 |
| 0.124819 | ... | ... | 6'5 | 0'0 | 6'5 | 6400 | 174'2 | 0'0 | 174'2 | ... | ... | -0.82498 |
| 0.115941 | ... | ... | 6'1 | 0'0 | 6'1 | 6500 | 183'6 | 0'0 | 183'6 | ... | ... | -0.829297 |
| 0.107249 | ... | ... | 5'5 | 0'0 | 5'5 | 6600 | 193'2 | 0'0 | 193'2 | ... | ... | -0.833344 |
| 0.098697 | ... | ... | 5'1 | 0'0 | 5'1 | 6700 | 202'6 | 0'0 | 202'6 | ... | ... | -0.837151 |
| 0.09185 | ... | ... | 4'6 | 0'0 | 4'6 | 6800 | 212'3 | 0'0 | 212'3 | ... | ... | -0.839423 |
| 0.085133 | ... | ... | 4'3 | 0'0 | 4'3 | 6900 | 222'1 | 0'0 | 222'1 | ... | ... | -0.840235 |
| 0.080175 | ... | ... | 4'1 | 0'0 | 4'1 | 7000 | 231'6 | 0'0 | 231'6 | ... | ... | -0.842213 |
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.