Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.883542 | ... | ... | 255'0 | 0'0 | 255'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004787 |
| 0.880887 | ... | ... | 245'0 | 0'0 | 245'0 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005058 |
| 0.878235 | ... | ... | 235'0 | 0'0 | 235'0 | 2400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005348 |
| 0.87558 | ... | ... | 225'0 | 0'0 | 225'0 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007753 |
| 0.872914 | ... | ... | 215'0 | 0'0 | 215'0 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010218 |
| 0.87023 | ... | ... | 205'0 | 0'0 | 205'0 | 2700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01082 |
| 0.867517 | ... | ... | 195'0 | 0'0 | 195'0 | 2800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013556 |
| 0.864766 | ... | ... | 185'0 | 0'0 | 185'0 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018412 |
| 0.861964 | ... | ... | 175'0 | 0'0 | 175'0 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021527 |
| 0.859097 | ... | ... | 165'0 | 0'0 | 165'0 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.026806 |
| 0.856147 | ... | ... | 155'0 | 0'0 | 155'0 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.034205 |
| 0.853092 | ... | ... | 145'0 | 0'0 | 145'0 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.041925 |
| 0.84831 | ... | ... | 135'2 | 0'0 | 135'2 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.050106 |
| 0.842253 | ... | ... | 125'5 | 0'0 | 125'5 | 3500 | 3'0 | 0'0 | 3'0 | ... | ... | -0.062158 |
| 0.833806 | ... | ... | 116'2 | 0'0 | 116'2 | 3600 | 3'7 | 0'0 | 3'7 | ... | ... | -0.077802 |
| 0.821777 | ... | ... | 107'2 | 0'0 | 107'2 | 3700 | 4'6 | 0'0 | 4'6 | ... | ... | -0.093992 |
| 0.814456 | ... | ... | 102'7 | 0'0 | 102'7 | 3750 | 5'3 | 0'0 | 5'3 | ... | ... | -0.104394 |
| 0.806812 | ... | ... | 98'4 | 0'0 | 98'4 | 3800 | 6'1 | 0'0 | 6'1 | ... | ... | -0.11616 |
| 0.79716 | ... | ... | 94'3 | 0'0 | 94'3 | 3850 | 6'6 | 0'0 | 6'6 | ... | ... | -0.126823 |
| 0.787191 | ... | ... | 90'2 | 0'0 | 90'2 | 3900 | 7'5 | 0'0 | 7'5 | ... | ... | -0.139972 |
| 0.776105 | ... | ... | 86'2 | 0'0 | 86'2 | 3950 | 8'5 | 0'0 | 8'5 | ... | ... | -0.154233 |
| 0.763959 | ... | ... | 82'3 | 0'0 | 82'3 | 4000 | 9'5 | 0'0 | 9'5 | ... | ... | -0.168534 |
| 0.750823 | ... | ... | 78'5 | 0'0 | 78'5 | 4050 | 10'6 | 0'0 | 10'6 | ... | ... | -0.183847 |
| 0.736773 | ... | ... | 75'0 | 0'0 | 75'0 | 4100 | 12'0 | 0'0 | 12'0 | ... | ... | -0.20005 |
| 0.721897 | ... | ... | 71'4 | 0'0 | 71'4 | 4150 | 13'4 | 0'0 | 13'4 | ... | ... | -0.217732 |
| 0.70578 | ... | ... | 68'2 | 0'0 | 68'2 | 4200 | 15'0 | 0'0 | 15'0 | ... | ... | -0.235289 |
| 0.689576 | ... | ... | 65'0 | 0'0 | 65'0 | 4250 | 16'5 | 0'0 | 16'5 | ... | ... | -0.253396 |
| 0.672438 | ... | ... | 62'0 | 0'0 | 62'0 | 4300 | 18'4 | 0'0 | 18'4 | ... | ... | -0.272411 |
| 0.655279 | ... | ... | 59'0 | 0'0 | 59'0 | 4350 | 20'3 | 0'0 | 20'3 | ... | ... | -0.291229 |
| 0.637494 | ... | ... | 56'2 | 0'0 | 56'2 | 4400 | 22'3 | 0'0 | 22'3 | ... | ... | -0.310294 |
| 0.619746 | ... | ... | 53'4 | 0'0 | 53'4 | 4450 | 24'4 | 0'0 | 24'4 | ... | ... | -0.32951 |
| 0.601675 | ... | ... | 51'0 | 0'0 | 51'0 | 4500 | 26'6 | 0'0 | 26'6 | ... | ... | -0.348785 |
| 0.583697 | ... | ... | 48'4 | 0'0 | 48'4 | 4550 | 29'1 | 0'0 | 29'1 | ... | ... | -0.368028 |
| 0.565704 | ... | ... | 46'1 | 0'0 | 46'1 | 4600 | 31'5 | 0'0 | 31'5 | ... | ... | -0.387152 |
| 0.547741 | ... | ... | 43'6 | 0'0 | 43'6 | 4650 | 34'1 | 0'0 | 34'1 | ... | ... | -0.406104 |
| 0.529823 | ... | ... | 41'4 | 0'0 | 41'4 | 4700 | 36'6 | 0'0 | 36'6 | ... | ... | -0.424891 |
| 0.512036 | ... | ... | 39'3 | 0'0 | 39'3 | 4750 | 39'3 | 0'0 | 39'3 | ... | ... | -0.443583 |
| 0.494468 | ... | ... | 37'3 | 0'0 | 37'3 | 4800 | 42'1 | 0'0 | 42'1 | ... | ... | -0.462055 |
| 0.476941 | ... | ... | 35'3 | 0'0 | 35'3 | 4850 | 45'0 | 0'0 | 45'0 | ... | ... | -0.480217 |
| 0.459698 | ... | ... | 33'4 | 0'0 | 33'4 | 4900 | 48'0 | 0'0 | 48'0 | ... | ... | -0.49798 |
| 0.442457 | ... | ... | 31'5 | 0'0 | 31'5 | 4950 | 51'0 | 0'0 | 51'0 | ... | ... | -0.515644 |
| 0.425991 | 30'0 | 29'1 | 30'0 | 0'0 | 30'0 | 5000 | 54'1 | 0'0 | 54'1 | ... | ... | -0.532842 |
| 0.409601 | ... | ... | 28'3 | 0'0 | 28'3 | 5050 | 57'2 | 0'0 | 57'2 | ... | ... | -0.549983 |
| 0.39322 | ... | ... | 26'6 | 0'0 | 26'6 | 5100 | 60'5 | 0'0 | 60'5 | ... | ... | -0.566029 |
| 0.377934 | ... | ... | 25'3 | 0'0 | 25'3 | 5150 | 64'0 | 0'0 | 64'0 | ... | ... | -0.581942 |
| 0.362737 | ... | ... | 24'0 | 0'0 | 24'0 | 5200 | 67'4 | 0'0 | 67'4 | ... | ... | -0.597133 |
| 0.348239 | ... | ... | 22'6 | 0'0 | 22'6 | 5250 | 71'0 | 0'0 | 71'0 | ... | ... | -0.612213 |
| 0.333819 | ... | ... | 21'4 | 0'0 | 21'4 | 5300 | 74'6 | 0'0 | 74'6 | ... | ... | -0.625741 |
| 0.320934 | ... | ... | 20'4 | 0'0 | 20'4 | 5350 | 78'4 | 0'0 | 78'4 | ... | ... | -0.639081 |
| 0.308206 | ... | ... | 19'4 | 0'0 | 19'4 | 5400 | 82'3 | 0'0 | 82'3 | ... | ... | -0.651451 |
| 0.295595 | ... | ... | 18'4 | 0'0 | 18'4 | 5450 | 86'2 | 0'0 | 86'2 | ... | ... | -0.66364 |
| 0.284793 | ... | ... | 17'6 | 0'0 | 17'6 | 5500 | 90'2 | 0'0 | 90'2 | ... | ... | -0.674787 |
| 0.27418 | ... | ... | 17'0 | 0'0 | 17'0 | 5550 | 94'3 | 0'0 | 94'3 | ... | ... | -0.684826 |
| 0.263725 | ... | ... | 16'2 | 0'0 | 16'2 | 5600 | 98'5 | 0'0 | 98'5 | ... | ... | -0.693702 |
| 0.246123 | ... | ... | 15'1 | 0'0 | 15'1 | 5700 | 107'2 | 0'0 | 107'2 | ... | ... | -0.709793 |
| 0.230202 | ... | ... | 14'1 | 0'0 | 14'1 | 5800 | 115'7 | 0'0 | 115'7 | ... | ... | -0.725068 |
| 0.214877 | ... | ... | 13'1 | 0'0 | 13'1 | 5900 | 124'6 | 0'0 | 124'6 | ... | ... | -0.73757 |
| 0.201111 | ... | ... | 12'2 | 0'0 | 12'2 | 6000 | 133'5 | 0'0 | 133'5 | ... | ... | -0.749423 |
| 0.186636 | ... | ... | 11'2 | 0'0 | 11'2 | 6100 | 142'4 | 0'0 | 142'4 | ... | ... | -0.760735 |
| 0.173588 | ... | ... | 10'3 | 0'0 | 10'3 | 6200 | 151'3 | 0'0 | 151'3 | ... | ... | -0.771596 |
| 0.159547 | ... | ... | 9'3 | 0'0 | 9'3 | 6300 | 160'3 | 0'0 | 160'3 | ... | ... | -0.78093 |
| 0.146846 | ... | ... | 8'4 | 0'0 | 8'4 | 6400 | 169'3 | 0'0 | 169'3 | ... | ... | -0.789908 |
| 0.134215 | ... | ... | 7'5 | 0'0 | 7'5 | 6500 | 178'3 | 0'0 | 178'3 | ... | ... | -0.798582 |
| 0.121569 | ... | ... | 6'6 | 0'0 | 6'6 | 6600 | 187'5 | 0'0 | 187'5 | ... | ... | -0.8046 |
| 0.111754 | ... | ... | 6'1 | 0'0 | 6'1 | 6700 | 196'7 | 0'0 | 196'7 | ... | ... | -0.810347 |
| 0.100485 | ... | ... | 5'3 | 0'0 | 5'3 | 6800 | 206'3 | 0'0 | 206'3 | ... | ... | -0.81347 |
| 0.09225 | ... | ... | 4'7 | 0'0 | 4'7 | 6900 | 215'7 | 0'0 | 215'7 | ... | ... | -0.816393 |
| 0.084065 | ... | ... | 4'3 | 0'0 | 4'3 | 7000 | 225'4 | 0'0 | 225'4 | ... | ... | -0.81798 |
| 0.077548 | ... | ... | 4'0 | 0'0 | 4'0 | 7100 | 235'2 | 0'0 | 235'2 | ... | ... | -0.818301 |
| 0.071093 | ... | ... | 3'5 | 0'0 | 3'5 | 7200 | 245'1 | 0'0 | 245'1 | ... | ... | -0.817442 |
| 0.066399 | ... | ... | 3'3 | 0'0 | 3'3 | 7300 | 255'0 | 0'0 | 255'0 | ... | ... | -0.816564 |
| 0.061783 | ... | ... | 3'1 | 0'0 | 3'1 | 7400 | 265'0 | 0'0 | 265'0 | ... | ... | -0.814631 |
| 0.05723 | ... | ... | 2'7 | 0'0 | 2'7 | 7500 | 275'0 | 0'0 | 275'0 | ... | ... | -0.812739 |
| 0.052723 | ... | ... | 2'5 | 0'0 | 2'5 | 7600 | 285'0 | 0'0 | 285'0 | ... | ... | -0.810885 |
| 0.042461 | ... | ... | 2'1 | 0'0 | 2'1 | 8000 | 325'0 | 0'0 | 325'0 | ... | ... | -0.803776 |
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.