Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.908231 | ... | ... | 236'2 | 0'0 | 236'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002917 |
| 0.907467 | ... | ... | 226'2 | 0'0 | 226'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003089 |
| 0.906866 | ... | ... | 216'2 | 0'0 | 216'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003274 |
| 0.906449 | ... | ... | 206'2 | 0'0 | 206'2 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006025 |
| 0.906241 | ... | ... | 196'2 | 0'0 | 196'2 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006394 |
| 0.906277 | ... | ... | 186'2 | 0'0 | 186'2 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009295 |
| 0.9066 | ... | ... | 176'2 | 0'0 | 176'2 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009885 |
| 0.907266 | ... | ... | 166'2 | 0'0 | 166'2 | 2900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013089 |
| 0.908353 | ... | ... | 156'2 | 0'0 | 156'2 | 3000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.016478 |
| 0.909967 | ... | ... | 146'2 | 0'0 | 146'2 | 3100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.022482 |
| 0.912259 | ... | ... | 136'2 | 0'0 | 136'2 | 3200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.028744 |
| 0.91545 | ... | ... | 126'2 | 0'0 | 126'2 | 3300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.037564 |
| 0.91533 | ... | ... | 116'4 | 0'0 | 116'4 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.048856 |
| 0.912946 | ... | ... | 106'7 | 0'0 | 106'7 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.062567 |
| 0.900494 | ... | ... | 97'6 | 0'0 | 97'6 | 3600 | 3'5 | 0'0 | 3'5 | ... | ... | -0.082087 |
| 0.892818 | ... | ... | 93'2 | 0'0 | 93'2 | 3650 | 4'1 | 0'0 | 4'1 | ... | ... | -0.091964 |
| 0.880707 | ... | ... | 89'0 | 0'0 | 89'0 | 3700 | 4'6 | 0'0 | 4'6 | ... | ... | -0.10353 |
| 0.868648 | ... | ... | 84'6 | 0'0 | 84'6 | 3750 | 5'4 | 0'0 | 5'4 | ... | ... | -0.116616 |
| 0.854698 | ... | ... | 80'5 | 0'0 | 80'5 | 3800 | 6'3 | 0'0 | 6'3 | ... | ... | -0.131053 |
| 0.839085 | ... | ... | 76'5 | 0'0 | 76'5 | 3850 | 7'3 | 0'0 | 7'3 | ... | ... | -0.146675 |
| 0.822021 | ... | ... | 72'6 | 0'0 | 72'6 | 3900 | 8'3 | 0'0 | 8'3 | ... | ... | -0.162251 |
| 0.8037 | ... | ... | 69'0 | 0'0 | 69'0 | 3950 | 9'4 | 0'0 | 9'4 | ... | ... | -0.178913 |
| 0.783107 | ... | ... | 65'4 | 0'0 | 65'4 | 4000 | 10'7 | 0'0 | 10'7 | ... | ... | -0.19741 |
| 0.762902 | ... | ... | 62'0 | 0'0 | 62'0 | 4050 | 12'3 | 0'0 | 12'3 | ... | ... | -0.216528 |
| 0.740987 | ... | ... | 58'6 | 0'0 | 58'6 | 4100 | 13'7 | 0'0 | 13'7 | ... | ... | -0.235469 |
| 0.718657 | ... | ... | 55'5 | 0'0 | 55'5 | 4150 | 15'5 | 0'0 | 15'5 | ... | ... | -0.255585 |
| 0.696015 | ... | ... | 52'5 | 0'0 | 52'5 | 4200 | 17'4 | 0'0 | 17'4 | ... | ... | -0.27599 |
| 0.673155 | ... | ... | 49'6 | 0'0 | 49'6 | 4250 | 19'4 | 0'0 | 19'4 | ... | ... | -0.296587 |
| 0.650173 | ... | ... | 47'0 | 0'0 | 47'0 | 4300 | 21'4 | 0'0 | 21'4 | ... | ... | -0.316961 |
| 0.62716 | ... | ... | 44'3 | 0'0 | 44'3 | 4350 | 23'6 | 0'0 | 23'6 | ... | ... | -0.337745 |
| 0.604206 | ... | ... | 41'7 | 0'0 | 41'7 | 4400 | 26'1 | 0'0 | 26'1 | ... | ... | -0.358443 |
| 0.58153 | ... | ... | 39'3 | 0'0 | 39'3 | 4450 | 28'4 | 0'0 | 28'4 | ... | ... | -0.378889 |
| 0.558868 | ... | ... | 37'1 | 0'0 | 37'1 | 4500 | 31'1 | 0'0 | 31'1 | ... | ... | -0.399232 |
| 0.536535 | ... | ... | 35'0 | 0'0 | 35'0 | 4550 | 33'6 | 0'0 | 33'6 | ... | ... | -0.419298 |
| 0.514484 | ... | ... | 32'7 | 0'0 | 32'7 | 4600 | 36'4 | 0'0 | 36'4 | ... | ... | -0.439076 |
| 0.492774 | ... | ... | 30'7 | 0'0 | 30'7 | 4650 | 39'3 | 0'0 | 39'3 | ... | ... | -0.458479 |
| 0.471503 | ... | ... | 29'0 | 0'0 | 29'0 | 4700 | 42'2 | 0'0 | 42'2 | ... | ... | -0.477685 |
| 0.450391 | ... | ... | 27'1 | 0'0 | 27'1 | 4750 | 45'2 | 0'0 | 45'2 | ... | ... | -0.496467 |
| 0.430217 | ... | ... | 25'4 | 0'0 | 25'4 | 4800 | 48'4 | 0'0 | 48'4 | ... | ... | -0.514342 |
| 0.410251 | ... | ... | 23'7 | 0'0 | 23'7 | 4850 | 51'5 | 0'0 | 51'5 | ... | ... | -0.532395 |
| 0.391573 | 22'4 | 22'4 | 22'3 | 0'1 | 22'4 | 4900 | 55'0 | 0'0 | 55'0 | ... | ... | -0.549363 |
| 0.371826 | ... | ... | 20'7 | 0'0 | 20'7 | 4950 | 58'4 | 0'0 | 58'4 | ... | ... | -0.565555 |
| 0.354179 | ... | ... | 19'5 | 0'0 | 19'5 | 5000 | 62'0 | 0'0 | 62'0 | ... | ... | -0.581498 |
| 0.336732 | ... | ... | 18'3 | 0'0 | 18'3 | 5050 | 65'5 | 0'0 | 65'5 | ... | ... | -0.596602 |
| 0.320264 | ... | ... | 17'2 | 0'0 | 17'2 | 5100 | 69'3 | 0'0 | 69'3 | ... | ... | -0.610787 |
| 0.304878 | ... | ... | 16'2 | 0'0 | 16'2 | 5150 | 73'2 | 0'0 | 73'2 | ... | ... | -0.62398 |
| 0.290671 | ... | ... | 15'3 | 0'0 | 15'3 | 5200 | 77'1 | 0'0 | 77'1 | ... | ... | -0.636895 |
| 0.276709 | ... | ... | 14'4 | 0'0 | 14'4 | 5250 | 81'1 | 0'0 | 81'1 | ... | ... | -0.648761 |
| 0.262932 | ... | ... | 13'5 | 0'0 | 13'5 | 5300 | 85'2 | 0'0 | 85'2 | ... | ... | -0.65952 |
| 0.250412 | ... | ... | 12'7 | 0'0 | 12'7 | 5350 | 89'3 | 0'0 | 89'3 | ... | ... | -0.669998 |
| 0.238069 | ... | ... | 12'1 | 0'0 | 12'1 | 5400 | 93'4 | 0'0 | 93'4 | ... | ... | -0.680229 |
| 0.227075 | ... | ... | 11'4 | 0'0 | 11'4 | 5450 | 97'6 | 0'0 | 97'6 | ... | ... | -0.689318 |
| 0.21626 | ... | ... | 10'7 | 0'0 | 10'7 | 5500 | 102'0 | 0'0 | 102'0 | ... | ... | -0.698171 |
| 0.205589 | ... | ... | 10'2 | 0'0 | 10'2 | 5550 | 106'3 | 0'0 | 106'3 | ... | ... | -0.705845 |
| 0.196361 | ... | ... | 9'6 | 0'0 | 9'6 | 5600 | 110'6 | 0'0 | 110'6 | ... | ... | -0.713295 |
| 0.187288 | ... | ... | 9'2 | 0'0 | 9'2 | 5650 | 115'1 | 0'0 | 115'1 | ... | ... | -0.720543 |
| 0.178342 | ... | ... | 8'6 | 0'0 | 8'6 | 5700 | 119'5 | 0'0 | 119'5 | ... | ... | -0.726593 |
| 0.162207 | ... | ... | 7'7 | 0'0 | 7'7 | 5800 | 128'5 | 0'0 | 128'5 | ... | ... | -0.738137 |
| 0.147973 | ... | ... | 7'1 | 0'0 | 7'1 | 5900 | 137'6 | 0'0 | 137'6 | ... | ... | -0.747989 |
| 0.135671 | ... | ... | 6'4 | 0'0 | 6'4 | 6000 | 147'0 | 0'0 | 147'0 | ... | ... | -0.756213 |
| 0.123714 | ... | ... | 5'7 | 0'0 | 5'7 | 6100 | 156'2 | 0'0 | 156'2 | ... | ... | -0.763927 |
| 0.113676 | ... | ... | 5'3 | 0'0 | 5'3 | 6200 | 165'6 | 0'0 | 165'6 | ... | ... | -0.769087 |
| 0.103898 | ... | ... | 4'7 | 0'0 | 4'7 | 6300 | 175'2 | 0'0 | 175'2 | ... | ... | -0.773866 |
| 0.096062 | ... | ... | 4'4 | 0'0 | 4'4 | 6400 | 184'7 | 0'0 | 184'7 | ... | ... | -0.777277 |
| 0.08844 | ... | ... | 4'1 | 0'0 | 4'1 | 6500 | 194'4 | 0'0 | 194'4 | ... | ... | -0.78041 |
| 0.080985 | ... | ... | 3'6 | 0'0 | 3'6 | 6600 | 204'2 | 0'0 | 204'2 | ... | ... | -0.782296 |
| 0.075504 | ... | ... | 3'4 | 0'0 | 3'4 | 6700 | 214'0 | 0'0 | 214'0 | ... | ... | -0.783992 |
| 0.070176 | ... | ... | 3'2 | 0'0 | 3'2 | 6800 | 223'7 | 0'0 | 223'7 | ... | ... | -0.784553 |
| 0.064976 | ... | ... | 3'0 | 0'0 | 3'0 | 6900 | 233'6 | 0'0 | 233'6 | ... | ... | -0.784997 |
| 0.059878 | ... | ... | 2'6 | 0'0 | 2'6 | 7000 | 243'6 | 0'0 | 243'6 | ... | ... | -0.784412 |
| 0.056797 | ... | ... | 2'5 | 0'0 | 2'5 | 7100 | 253'6 | 0'0 | 253'6 | ... | ... | -0.783774 |
| 0.051874 | ... | ... | 2'3 | 0'0 | 2'3 | 7200 | 263'6 | 0'0 | 263'6 | ... | ... | -0.783088 |
| 0.048977 | ... | ... | 2'2 | 0'0 | 2'2 | 7300 | 273'6 | 0'0 | 273'6 | ... | ... | -0.78236 |
| 0.046155 | ... | ... | 2'1 | 0'0 | 2'1 | 7400 | 283'6 | 0'0 | 283'6 | ... | ... | -0.781595 |
| 0.043401 | ... | ... | 2'0 | 0'0 | 2'0 | 7500 | 293'6 | 0'0 | 293'6 | ... | ... | -0.780796 |
| 0.040705 | ... | ... | 1'7 | 0'0 | 1'7 | 7600 | 303'6 | 0'0 | 303'6 | ... | ... | -0.779967 |
| 0.032404 | ... | ... | 1'4 | 0'0 | 1'4 | 8000 | 343'6 | 0'0 | 343'6 | ... | ... | -0.77641 |
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.