Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.899668 | ... | ... | 231'2 | 0'0 | 231'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003022 |
| 0.897933 | ... | ... | 221'2 | 0'0 | 221'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003205 |
| 0.896261 | ... | ... | 211'2 | 0'0 | 211'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003401 |
| 0.894655 | ... | ... | 201'2 | 0'0 | 201'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003613 |
| 0.893118 | ... | ... | 191'2 | 0'0 | 191'2 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006658 |
| 0.891655 | ... | ... | 181'2 | 0'0 | 181'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007085 |
| 0.890275 | ... | ... | 171'2 | 0'0 | 171'2 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010324 |
| 0.888985 | ... | ... | 161'2 | 0'0 | 161'2 | 2900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01369 |
| 0.887799 | ... | ... | 151'2 | 0'0 | 151'2 | 3000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.017267 |
| 0.886734 | ... | ... | 141'2 | 0'0 | 141'2 | 3100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.021122 |
| 0.885812 | ... | ... | 131'2 | 0'0 | 131'2 | 3200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.027838 |
| 0.885065 | ... | ... | 121'2 | 0'0 | 121'2 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.037327 |
| 0.881533 | ... | ... | 111'4 | 0'0 | 111'4 | 3400 | 1'7 | 0'0 | 1'7 | ... | ... | -0.049486 |
| 0.87443 | ... | ... | 102'0 | 0'0 | 102'0 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.066244 |
| 0.861587 | ... | ... | 92'7 | 0'0 | 92'7 | 3600 | 3'5 | 0'0 | 3'5 | ... | ... | -0.087106 |
| 0.852358 | ... | ... | 88'4 | 0'0 | 88'4 | 3650 | 4'2 | 0'0 | 4'2 | ... | ... | -0.099361 |
| 0.84133 | ... | ... | 84'2 | 0'0 | 84'2 | 3700 | 5'0 | 0'0 | 5'0 | ... | ... | -0.113217 |
| 0.829977 | ... | ... | 80'0 | 0'0 | 80'0 | 3750 | 5'6 | 0'0 | 5'6 | ... | ... | -0.127086 |
| 0.815612 | ... | ... | 76'0 | 0'0 | 76'0 | 3800 | 6'6 | 0'0 | 6'6 | ... | ... | -0.143704 |
| 0.799826 | ... | ... | 72'1 | 0'0 | 72'1 | 3850 | 7'6 | 0'0 | 7'6 | ... | ... | -0.160218 |
| 0.781689 | ... | ... | 68'4 | 0'0 | 68'4 | 3900 | 8'7 | 0'0 | 8'7 | ... | ... | -0.17787 |
| 0.763603 | ... | ... | 64'7 | 0'0 | 64'7 | 3950 | 10'2 | 0'0 | 10'2 | ... | ... | -0.197463 |
| 0.744528 | ... | ... | 61'3 | 0'0 | 61'3 | 4000 | 11'5 | 0'0 | 11'5 | ... | ... | -0.216856 |
| 0.723831 | ... | ... | 58'1 | 0'0 | 58'1 | 4050 | 13'2 | 0'0 | 13'2 | ... | ... | -0.237709 |
| 0.703259 | ... | ... | 54'7 | 0'0 | 54'7 | 4100 | 15'0 | 0'0 | 15'0 | ... | ... | -0.258963 |
| 0.681514 | ... | ... | 51'7 | 0'0 | 51'7 | 4150 | 16'6 | 0'0 | 16'6 | ... | ... | -0.279997 |
| 0.65946 | ... | ... | 49'0 | 0'0 | 49'0 | 4200 | 18'6 | 0'0 | 18'6 | ... | ... | -0.301846 |
| 0.6372 | ... | ... | 46'2 | 0'0 | 46'2 | 4250 | 20'6 | 0'0 | 20'6 | ... | ... | -0.323468 |
| 0.615086 | ... | ... | 43'4 | 0'0 | 43'4 | 4300 | 23'0 | 0'0 | 23'0 | ... | ... | -0.345515 |
| 0.592613 | ... | ... | 41'0 | 0'0 | 41'0 | 4350 | 25'2 | 0'0 | 25'2 | ... | ... | -0.367327 |
| 0.570299 | ... | ... | 38'4 | 0'0 | 38'4 | 4400 | 27'5 | 0'0 | 27'5 | ... | ... | -0.389132 |
| 0.548005 | ... | ... | 36'2 | 0'0 | 36'2 | 4450 | 30'2 | 0'0 | 30'2 | ... | ... | -0.410812 |
| 0.525887 | ... | ... | 34'0 | 0'0 | 34'0 | 4500 | 32'7 | 0'0 | 32'7 | ... | ... | -0.432233 |
| 0.504158 | ... | ... | 32'0 | 0'0 | 32'0 | 4550 | 35'5 | 0'0 | 35'5 | ... | ... | -0.453361 |
| 0.482632 | ... | ... | 30'0 | 0'0 | 30'0 | 4600 | 38'4 | 0'0 | 38'4 | ... | ... | -0.4741 |
| 0.461511 | ... | ... | 28'1 | 0'0 | 28'1 | 4650 | 41'4 | 0'0 | 41'4 | ... | ... | -0.494355 |
| 0.440896 | ... | ... | 26'3 | 0'0 | 26'3 | 4700 | 44'4 | 0'0 | 44'4 | ... | ... | -0.514434 |
| 0.420889 | ... | ... | 24'6 | 0'0 | 24'6 | 4750 | 47'6 | 0'0 | 47'6 | ... | ... | -0.533507 |
| 0.40159 | ... | ... | 23'2 | 0'0 | 23'2 | 4800 | 51'0 | 0'0 | 51'0 | ... | ... | -0.55235 |
| 0.382467 | ... | ... | 21'6 | 0'0 | 21'6 | 4850 | 54'3 | 0'0 | 54'3 | ... | ... | -0.570462 |
| 0.364119 | ... | ... | 20'3 | 0'0 | 20'3 | 4900 | 57'7 | 0'0 | 57'7 | ... | ... | -0.587745 |
| 0.346652 | ... | ... | 19'1 | 0'0 | 19'1 | 4950 | 61'4 | 0'0 | 61'4 | ... | ... | -0.604107 |
| 0.329337 | 17'7 | 17'7 | 17'7 | 0'0 | 17'7 | 5000 | 65'1 | 0'0 | 65'1 | ... | ... | -0.620231 |
| 0.312988 | ... | ... | 16'6 | 0'0 | 16'6 | 5050 | 68'7 | 0'0 | 68'7 | ... | ... | -0.635361 |
| 0.297713 | ... | ... | 15'6 | 0'0 | 15'6 | 5100 | 72'5 | 0'0 | 72'5 | ... | ... | -0.650287 |
| 0.282602 | ... | ... | 14'6 | 0'0 | 14'6 | 5150 | 76'5 | 0'0 | 76'5 | ... | ... | -0.663213 |
| 0.267589 | ... | ... | 13'6 | 0'0 | 13'6 | 5200 | 80'4 | 0'0 | 80'4 | ... | ... | -0.676831 |
| 0.254866 | ... | ... | 13'0 | 0'0 | 13'0 | 5250 | 84'5 | 0'0 | 84'5 | ... | ... | -0.688284 |
| 0.241167 | ... | ... | 12'1 | 0'0 | 12'1 | 5300 | 88'5 | 0'0 | 88'5 | ... | ... | -0.700524 |
| 0.229964 | ... | ... | 11'4 | 0'0 | 11'4 | 5350 | 92'7 | 0'0 | 92'7 | ... | ... | -0.710449 |
| 0.217689 | ... | ... | 10'6 | 0'0 | 10'6 | 5400 | 97'0 | 0'0 | 97'0 | ... | ... | -0.72124 |
| 0.206793 | ... | ... | 10'1 | 0'0 | 10'1 | 5450 | 101'3 | 0'0 | 101'3 | ... | ... | -0.729587 |
| 0.197369 | ... | ... | 9'5 | 0'0 | 9'5 | 5500 | 105'5 | 0'0 | 105'5 | ... | ... | -0.738861 |
| 0.186717 | ... | ... | 9'0 | 0'0 | 9'0 | 5550 | 110'0 | 0'0 | 110'0 | ... | ... | -0.746781 |
| 0.177555 | ... | ... | 8'4 | 0'0 | 8'4 | 5600 | 114'4 | 0'0 | 114'4 | ... | ... | -0.753301 |
| 0.169971 | ... | ... | 8'1 | 0'0 | 8'1 | 5650 | 119'0 | 0'0 | 119'0 | ... | ... | -0.759619 |
| 0.161037 | ... | ... | 7'5 | 0'0 | 7'5 | 5700 | 123'4 | 0'0 | 123'4 | ... | ... | -0.765754 |
| 0.146474 | ... | ... | 6'7 | 0'0 | 6'7 | 5800 | 132'5 | 0'0 | 132'5 | ... | ... | -0.776286 |
| 0.133898 | ... | ... | 6'2 | 0'0 | 6'2 | 5900 | 141'7 | 0'0 | 141'7 | ... | ... | -0.784958 |
| 0.123338 | ... | ... | 5'6 | 0'0 | 5'6 | 6000 | 151'2 | 0'0 | 151'2 | ... | ... | -0.791842 |
| 0.111417 | ... | ... | 5'1 | 0'0 | 5'1 | 6100 | 160'5 | 0'0 | 160'5 | ... | ... | -0.798266 |
| 0.10318 | ... | ... | 4'6 | 0'0 | 4'6 | 6200 | 170'2 | 0'0 | 170'2 | ... | ... | -0.801801 |
| 0.095216 | ... | ... | 4'3 | 0'0 | 4'3 | 6300 | 179'6 | 0'0 | 179'6 | ... | ... | -0.80625 |
| 0.087469 | ... | ... | 4'0 | 0'0 | 4'0 | 6400 | 189'4 | 0'0 | 189'4 | ... | ... | -0.807985 |
| 0.079889 | ... | ... | 3'5 | 0'0 | 3'5 | 6500 | 199'2 | 0'0 | 199'2 | ... | ... | -0.809525 |
| 0.074325 | ... | ... | 3'3 | 0'0 | 3'3 | 6600 | 209'0 | 0'0 | 209'0 | ... | ... | -0.810895 |
| 0.068916 | ... | ... | 3'1 | 0'0 | 3'1 | 6700 | 218'7 | 0'0 | 218'7 | ... | ... | -0.810985 |
| 0.063634 | ... | ... | 2'7 | 0'0 | 2'7 | 6800 | 228'6 | 0'0 | 228'6 | ... | ... | -0.810989 |
| 0.060404 | ... | ... | 2'6 | 0'0 | 2'6 | 6900 | 238'6 | 0'0 | 238'6 | ... | ... | -0.809848 |
| 0.055336 | ... | ... | 2'4 | 0'0 | 2'4 | 7000 | 248'6 | 0'0 | 248'6 | ... | ... | -0.808693 |
| 0.052321 | ... | ... | 2'3 | 0'0 | 2'3 | 7100 | 258'6 | 0'0 | 258'6 | ... | ... | -0.807526 |
| 0.049394 | ... | ... | 2'2 | 0'0 | 2'2 | 7200 | 268'6 | 0'0 | 268'6 | ... | ... | -0.806349 |
| 0.044532 | ... | ... | 2'0 | 0'0 | 2'0 | 7300 | 278'6 | 0'0 | 278'6 | ... | ... | -0.805163 |
| 0.041739 | ... | ... | 1'7 | 0'0 | 1'7 | 7400 | 288'6 | 0'0 | 288'6 | ... | ... | -0.803969 |
| 0.039002 | ... | ... | 1'6 | 0'0 | 1'6 | 7500 | 298'6 | 0'0 | 298'6 | ... | ... | -0.80277 |
| 0.036314 | ... | ... | 1'5 | 0'0 | 1'5 | 7600 | 308'6 | 0'0 | 308'6 | ... | ... | -0.801565 |
| 0.030152 | ... | ... | 1'3 | 0'0 | 1'3 | 8000 | 348'6 | 0'0 | 348'6 | ... | ... | -0.796711 |
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.