Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.922219 | ... | ... | 210'4 | 0'0 | 210'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00341 |
| 0.920627 | ... | ... | 200'4 | 0'0 | 200'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003627 |
| 0.919046 | ... | ... | 190'4 | 0'0 | 190'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003862 |
| 0.917473 | ... | ... | 180'4 | 0'0 | 180'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004118 |
| 0.915903 | ... | ... | 170'4 | 0'0 | 170'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007609 |
| 0.914334 | ... | ... | 160'4 | 0'0 | 160'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008137 |
| 0.912759 | ... | ... | 150'4 | 0'0 | 150'4 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011905 |
| 0.911174 | ... | ... | 140'4 | 0'0 | 140'4 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.015866 |
| 0.90957 | ... | ... | 130'4 | 0'0 | 130'4 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.020127 |
| 0.90794 | ... | ... | 120'4 | 0'0 | 120'4 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.027665 |
| 0.904582 | ... | ... | 110'5 | 0'0 | 110'5 | 3300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.035688 |
| 0.899004 | ... | ... | 100'7 | 0'0 | 100'7 | 3400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.049636 |
| 0.887026 | ... | ... | 91'4 | 0'0 | 91'4 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | -0.064287 |
| 0.879591 | ... | ... | 86'7 | 0'0 | 86'7 | 3550 | 2'5 | 0'0 | 2'5 | ... | ... | -0.076576 |
| 0.86997 | ... | ... | 82'3 | 0'0 | 82'3 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.088888 |
| 0.858225 | ... | ... | 78'0 | 0'0 | 78'0 | 3650 | 3'5 | 0'0 | 3'5 | ... | ... | -0.101387 |
| 0.846055 | ... | ... | 73'5 | 0'0 | 73'5 | 3700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.117885 |
| 0.830321 | ... | ... | 69'4 | 0'0 | 69'4 | 3750 | 5'2 | 0'0 | 5'2 | ... | ... | -0.136053 |
| 0.812863 | ... | ... | 65'4 | 0'0 | 65'4 | 3800 | 6'1 | 0'0 | 6'1 | ... | ... | -0.154201 |
| 0.793841 | ... | ... | 61'5 | 0'0 | 61'5 | 3850 | 7'2 | 0'0 | 7'2 | ... | ... | -0.175279 |
| 0.772289 | ... | ... | 58'0 | 0'0 | 58'0 | 3900 | 8'3 | 0'0 | 8'3 | ... | ... | -0.196285 |
| 0.75072 | ... | ... | 54'3 | 0'0 | 54'3 | 3950 | 9'6 | 0'0 | 9'6 | ... | ... | -0.219607 |
| 0.727164 | ... | ... | 51'0 | 0'0 | 51'0 | 4000 | 11'3 | 0'0 | 11'3 | ... | ... | -0.244663 |
| 0.702865 | ... | ... | 47'6 | 0'0 | 47'6 | 4050 | 13'0 | 0'0 | 13'0 | ... | ... | -0.269406 |
| 0.677345 | ... | ... | 44'6 | 0'0 | 44'6 | 4100 | 14'7 | 0'0 | 14'7 | ... | ... | -0.295376 |
| 0.652014 | ... | ... | 41'6 | 0'0 | 41'6 | 4150 | 16'7 | 0'0 | 16'7 | ... | ... | -0.321589 |
| 0.625924 | ... | ... | 39'0 | 0'0 | 39'0 | 4200 | 19'0 | 0'0 | 19'0 | ... | ... | -0.347959 |
| 0.599754 | ... | ... | 36'3 | 0'0 | 36'3 | 4250 | 21'2 | 0'0 | 21'2 | ... | ... | -0.374394 |
| 0.573503 | ... | ... | 34'0 | 0'0 | 34'0 | 4300 | 23'6 | 0'0 | 23'6 | ... | ... | -0.400902 |
| 0.547562 | ... | ... | 31'5 | 0'0 | 31'5 | 4350 | 26'2 | 0'0 | 26'2 | ... | ... | -0.427084 |
| 0.521953 | ... | ... | 29'4 | 0'0 | 29'4 | 4400 | 29'0 | 0'0 | 29'0 | ... | ... | -0.452923 |
| 0.496854 | ... | ... | 27'4 | 0'0 | 27'4 | 4450 | 31'7 | 0'0 | 31'7 | ... | ... | -0.47824 |
| 0.472008 | ... | ... | 25'4 | 0'0 | 25'4 | 4500 | 34'7 | 0'0 | 34'7 | ... | ... | -0.502943 |
| 0.448107 | ... | ... | 23'6 | 0'0 | 23'6 | 4550 | 38'0 | 0'0 | 38'0 | ... | ... | -0.526939 |
| 0.425005 | ... | ... | 22'1 | 0'0 | 22'1 | 4600 | 41'1 | 0'0 | 41'1 | ... | ... | -0.550677 |
| 0.402165 | ... | ... | 20'4 | 0'0 | 20'4 | 4650 | 44'4 | 0'0 | 44'4 | ... | ... | -0.573053 |
| 0.380148 | ... | ... | 19'0 | 0'0 | 19'0 | 4700 | 48'0 | 0'0 | 48'0 | ... | ... | -0.594415 |
| 0.359885 | ... | ... | 17'6 | 0'0 | 17'6 | 4750 | 51'4 | 0'0 | 51'4 | ... | ... | -0.615475 |
| 0.339049 | ... | ... | 16'3 | 0'0 | 16'3 | 4800 | 55'1 | 0'0 | 55'1 | ... | ... | -0.635476 |
| 0.320201 | ... | ... | 15'2 | 0'0 | 15'2 | 4850 | 58'7 | 0'0 | 58'7 | ... | ... | -0.654303 |
| 0.301584 | ... | ... | 14'1 | 0'0 | 14'1 | 4900 | 62'6 | 0'0 | 62'6 | ... | ... | -0.67184 |
| 0.284222 | ... | ... | 13'1 | 0'0 | 13'1 | 4950 | 66'5 | 0'0 | 66'5 | ... | ... | -0.689101 |
| 0.268237 | ... | ... | 12'2 | 0'0 | 12'2 | 5000 | 70'5 | 0'0 | 70'5 | ... | ... | -0.704991 |
| 0.252476 | ... | ... | 11'3 | 0'0 | 11'3 | 5050 | 74'5 | 0'0 | 74'5 | ... | ... | -0.720653 |
| 0.238193 | ... | ... | 10'5 | 0'0 | 10'5 | 5100 | 78'6 | 0'0 | 78'6 | ... | ... | -0.734843 |
| 0.224109 | ... | ... | 9'7 | 0'0 | 9'7 | 5150 | 83'0 | 0'0 | 83'0 | ... | ... | -0.747453 |
| 0.211614 | ... | ... | 9'2 | 0'0 | 9'2 | 5200 | 87'2 | 0'0 | 87'2 | ... | ... | -0.759807 |
| 0.199311 | ... | ... | 8'5 | 0'0 | 8'5 | 5250 | 91'5 | 0'0 | 91'5 | ... | ... | -0.770491 |
| 0.188707 | ... | ... | 8'1 | 0'0 | 8'1 | 5300 | 96'0 | 0'0 | 96'0 | ... | ... | -0.780928 |
| 0.1783 | ... | ... | 7'5 | 0'0 | 7'5 | 5350 | 100'3 | 0'0 | 100'3 | ... | ... | -0.791162 |
| 0.168047 | ... | ... | 7'1 | 0'0 | 7'1 | 5400 | 104'7 | 0'0 | 104'7 | ... | ... | -0.799642 |
| 0.159606 | ... | ... | 6'6 | 0'0 | 6'6 | 5450 | 109'3 | 0'0 | 109'3 | ... | ... | -0.807914 |
| 0.149601 | ... | ... | 6'2 | 0'0 | 6'2 | 5500 | 114'0 | 0'0 | 114'0 | ... | ... | -0.814371 |
| 0.141432 | ... | ... | 5'7 | 0'0 | 5'7 | 5550 | 118'4 | 0'0 | 118'4 | ... | ... | -0.822279 |
| 0.135193 | ... | ... | 5'5 | 0'0 | 5'5 | 5600 | 123'1 | 0'0 | 123'1 | ... | ... | -0.82837 |
| 0.121295 | ... | ... | 5'0 | 0'0 | 5'0 | 5700 | 132'4 | 0'0 | 132'4 | ... | ... | -0.838376 |
| 0.109687 | ... | ... | 4'4 | 0'0 | 4'4 | 5800 | 141'7 | 0'0 | 141'7 | ... | ... | -0.847804 |
| 0.098428 | ... | ... | 4'0 | 0'0 | 4'0 | 5900 | 151'3 | 0'0 | 151'3 | ... | ... | -0.855025 |
| 0.089456 | ... | ... | 3'5 | 0'0 | 3'5 | 6000 | 161'0 | 0'0 | 161'0 | ... | ... | -0.860104 |
| 0.080749 | ... | ... | 3'2 | 0'0 | 3'2 | 6100 | 170'5 | 0'0 | 170'5 | ... | ... | -0.864831 |
| 0.074362 | ... | ... | 3'0 | 0'0 | 3'0 | 6200 | 180'3 | 0'0 | 180'3 | ... | ... | -0.867578 |
| 0.068195 | ... | ... | 2'6 | 0'0 | 2'6 | 6300 | 190'1 | 0'0 | 190'1 | ... | ... | -0.870098 |
| 0.062205 | ... | ... | 2'4 | 0'0 | 2'4 | 6400 | 199'7 | 0'0 | 199'7 | ... | ... | -0.872419 |
| 0.056353 | ... | ... | 2'2 | 0'0 | 2'2 | 6500 | 209'6 | 0'0 | 209'6 | ... | ... | -0.872992 |
| 0.052848 | ... | ... | 2'1 | 0'0 | 2'1 | 6600 | 219'5 | 0'0 | 219'5 | ... | ... | -0.873472 |
| 0.049472 | ... | ... | 2'0 | 0'0 | 2'0 | 6700 | 229'4 | 0'0 | 229'4 | ... | ... | -0.87387 |
| 0.046208 | ... | ... | 1'7 | 0'0 | 1'7 | 6800 | 239'4 | 0'0 | 239'4 | ... | ... | -0.872749 |
| 0.043041 | ... | ... | 1'6 | 0'0 | 1'6 | 6900 | 249'4 | 0'0 | 249'4 | ... | ... | -0.87164 |
| 0.039955 | ... | ... | 1'5 | 0'0 | 1'5 | 7000 | 259'4 | 0'0 | 259'4 | ... | ... | -0.870542 |
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.