Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.88293 | ... | ... | 255'0 | 0'0 | 255'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004792 |
| 0.880221 | ... | ... | 245'0 | 0'0 | 245'0 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005064 |
| 0.877512 | ... | ... | 235'0 | 0'0 | 235'0 | 2400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005354 |
| 0.874795 | ... | ... | 225'0 | 0'0 | 225'0 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007762 |
| 0.872063 | ... | ... | 215'0 | 0'0 | 215'0 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01023 |
| 0.869307 | ... | ... | 205'0 | 0'0 | 205'0 | 2700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010833 |
| 0.866516 | ... | ... | 195'0 | 0'0 | 195'0 | 2800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013573 |
| 0.863681 | ... | ... | 185'0 | 0'0 | 185'0 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018436 |
| 0.860786 | ... | ... | 175'0 | 0'0 | 175'0 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021556 |
| 0.857816 | ... | ... | 165'0 | 0'0 | 165'0 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.026844 |
| 0.854753 | ... | ... | 155'0 | 0'0 | 155'0 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.034255 |
| 0.851571 | ... | ... | 145'0 | 0'0 | 145'0 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.041988 |
| 0.84668 | ... | ... | 135'2 | 0'0 | 135'2 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.050183 |
| 0.840519 | ... | ... | 125'5 | 0'0 | 125'5 | 3500 | 3'0 | 0'0 | 3'0 | ... | ... | -0.062258 |
| 0.831995 | ... | ... | 116'2 | 0'0 | 116'2 | 3600 | 3'7 | 0'0 | 3'7 | ... | ... | -0.077932 |
| 0.819938 | ... | ... | 107'2 | 0'0 | 107'2 | 3700 | 4'6 | 0'0 | 4'6 | ... | ... | -0.094155 |
| 0.812619 | ... | ... | 102'7 | 0'0 | 102'7 | 3750 | 5'3 | 0'0 | 5'3 | ... | ... | -0.104578 |
| 0.804974 | ... | ... | 98'4 | 0'0 | 98'4 | 3800 | 6'1 | 0'0 | 6'1 | ... | ... | -0.116369 |
| 0.795353 | ... | ... | 94'3 | 0'0 | 94'3 | 3850 | 6'6 | 0'0 | 6'6 | ... | ... | -0.127056 |
| 0.785412 | ... | ... | 90'2 | 0'0 | 90'2 | 3900 | 7'5 | 0'0 | 7'5 | ... | ... | -0.140234 |
| 0.774365 | ... | ... | 86'2 | 0'0 | 86'2 | 3950 | 8'5 | 0'0 | 8'5 | ... | ... | -0.154527 |
| 0.762267 | ... | ... | 82'3 | 0'0 | 82'3 | 4000 | 9'5 | 0'0 | 9'5 | ... | ... | -0.168861 |
| 0.749187 | ... | ... | 78'5 | 0'0 | 78'5 | 4050 | 10'6 | 0'0 | 10'6 | ... | ... | -0.18421 |
| 0.7352 | ... | ... | 75'0 | 0'0 | 75'0 | 4100 | 12'0 | 0'0 | 12'0 | ... | ... | -0.200452 |
| 0.720389 | ... | ... | 71'4 | 0'0 | 71'4 | 4150 | 13'4 | 0'0 | 13'4 | ... | ... | -0.218176 |
| 0.704349 | ... | ... | 68'2 | 0'0 | 68'2 | 4200 | 15'0 | 0'0 | 15'0 | ... | ... | -0.235776 |
| 0.688215 | ... | ... | 65'0 | 0'0 | 65'0 | 4250 | 16'5 | 0'0 | 16'5 | ... | ... | -0.253929 |
| 0.671154 | ... | ... | 62'0 | 0'0 | 62'0 | 4300 | 18'4 | 0'0 | 18'4 | ... | ... | -0.272993 |
| 0.654064 | ... | ... | 59'0 | 0'0 | 59'0 | 4350 | 20'3 | 0'0 | 20'3 | ... | ... | -0.291861 |
| 0.636352 | ... | ... | 56'2 | 0'0 | 56'2 | 4400 | 22'3 | 0'0 | 22'3 | ... | ... | -0.310977 |
| 0.61867 | ... | ... | 53'4 | 0'0 | 53'4 | 4450 | 24'4 | 0'0 | 24'4 | ... | ... | -0.330246 |
| 0.600668 | ... | ... | 51'0 | 0'0 | 51'0 | 4500 | 26'6 | 0'0 | 26'6 | ... | ... | -0.349575 |
| 0.582751 | ... | ... | 48'4 | 0'0 | 48'4 | 4550 | 29'1 | 0'0 | 29'1 | ... | ... | -0.368873 |
| 0.564817 | ... | ... | 46'1 | 0'0 | 46'1 | 4600 | 31'5 | 0'0 | 31'5 | ... | ... | -0.388053 |
| 0.546907 | ... | ... | 43'6 | 0'0 | 43'6 | 4650 | 34'1 | 0'0 | 34'1 | ... | ... | -0.407063 |
| 0.529041 | ... | ... | 41'4 | 0'0 | 41'4 | 4700 | 36'6 | 0'0 | 36'6 | ... | ... | -0.425909 |
| 0.511304 | ... | ... | 39'3 | 0'0 | 39'3 | 4750 | 39'3 | 0'0 | 39'3 | ... | ... | -0.444663 |
| 0.493783 | ... | ... | 37'3 | 0'0 | 37'3 | 4800 | 42'1 | 0'0 | 42'1 | ... | ... | -0.463198 |
| 0.4763 | ... | ... | 35'3 | 0'0 | 35'3 | 4850 | 45'0 | 0'0 | 45'0 | ... | ... | -0.481423 |
| 0.459098 | ... | ... | 33'4 | 0'0 | 33'4 | 4900 | 48'0 | 0'0 | 48'0 | ... | ... | -0.499247 |
| 0.441895 | ... | ... | 31'5 | 0'0 | 31'5 | 4950 | 51'0 | 0'0 | 51'0 | ... | ... | -0.516977 |
| 0.425468 | 30'0 | 29'7 | 30'0 | 0'0 | 30'0 | 5000 | 54'1 | 0'0 | 54'1 | ... | ... | -0.53424 |
| 0.409112 | ... | ... | 28'3 | 0'0 | 28'3 | 5050 | 57'2 | 0'0 | 57'2 | ... | ... | -0.55145 |
| 0.392763 | ... | ... | 26'6 | 0'0 | 26'6 | 5100 | 60'5 | 0'0 | 60'5 | ... | ... | -0.567558 |
| 0.377508 | ... | ... | 25'3 | 0'0 | 25'3 | 5150 | 64'0 | 0'0 | 64'0 | ... | ... | -0.583537 |
| 0.36234 | ... | ... | 24'0 | 0'0 | 24'0 | 5200 | 67'4 | 0'0 | 67'4 | ... | ... | -0.598789 |
| 0.347871 | ... | ... | 22'6 | 0'0 | 22'6 | 5250 | 71'0 | 0'0 | 71'0 | ... | ... | -0.613935 |
| 0.333476 | ... | ... | 21'4 | 0'0 | 21'4 | 5300 | 74'6 | 0'0 | 74'6 | ... | ... | -0.627517 |
| 0.320615 | ... | ... | 20'4 | 0'0 | 20'4 | 5350 | 78'4 | 0'0 | 78'4 | ... | ... | -0.640913 |
| 0.307909 | ... | ... | 19'4 | 0'0 | 19'4 | 5400 | 82'3 | 0'0 | 82'3 | ... | ... | -0.653333 |
| 0.295319 | ... | ... | 18'4 | 0'0 | 18'4 | 5450 | 86'2 | 0'0 | 86'2 | ... | ... | -0.665576 |
| 0.284536 | ... | ... | 17'6 | 0'0 | 17'6 | 5500 | 90'2 | 0'0 | 90'2 | ... | ... | -0.676768 |
| 0.273941 | ... | ... | 17'0 | 0'0 | 17'0 | 5550 | 94'3 | 0'0 | 94'3 | ... | ... | -0.686843 |
| 0.263503 | ... | ... | 16'2 | 0'0 | 16'2 | 5600 | 98'5 | 0'0 | 98'5 | ... | ... | -0.695747 |
| 0.245929 | ... | ... | 15'1 | 0'0 | 15'1 | 5700 | 107'2 | 0'0 | 107'2 | ... | ... | -0.711882 |
| 0.230033 | ... | ... | 14'1 | 0'0 | 14'1 | 5800 | 115'7 | 0'0 | 115'7 | ... | ... | -0.727206 |
| 0.21473 | ... | ... | 13'1 | 0'0 | 13'1 | 5900 | 124'6 | 0'0 | 124'6 | ... | ... | -0.739735 |
| 0.200981 | ... | ... | 12'2 | 0'0 | 12'2 | 6000 | 133'5 | 0'0 | 133'5 | ... | ... | -0.751618 |
| 0.186522 | ... | ... | 11'2 | 0'0 | 11'2 | 6100 | 142'4 | 0'0 | 142'4 | ... | ... | -0.762964 |
| 0.173488 | ... | ... | 10'3 | 0'0 | 10'3 | 6200 | 151'3 | 0'0 | 151'3 | ... | ... | -0.773861 |
| 0.15946 | ... | ... | 9'3 | 0'0 | 9'3 | 6300 | 160'3 | 0'0 | 160'3 | ... | ... | -0.783221 |
| 0.14677 | ... | ... | 8'4 | 0'0 | 8'4 | 6400 | 169'3 | 0'0 | 169'3 | ... | ... | -0.792226 |
| 0.134149 | ... | ... | 7'5 | 0'0 | 7'5 | 6500 | 178'3 | 0'0 | 178'3 | ... | ... | -0.800931 |
| 0.121511 | ... | ... | 6'6 | 0'0 | 6'6 | 6600 | 187'5 | 0'0 | 187'5 | ... | ... | -0.80695 |
| 0.111704 | ... | ... | 6'1 | 0'0 | 6'1 | 6700 | 196'7 | 0'0 | 196'7 | ... | ... | -0.8127 |
| 0.100442 | ... | ... | 5'3 | 0'0 | 5'3 | 6800 | 206'3 | 0'0 | 206'3 | ... | ... | -0.815795 |
| 0.092212 | ... | ... | 4'7 | 0'0 | 4'7 | 6900 | 215'7 | 0'0 | 215'7 | ... | ... | -0.818691 |
| 0.084032 | ... | ... | 4'3 | 0'0 | 4'3 | 7000 | 225'4 | 0'0 | 225'4 | ... | ... | -0.820237 |
| 0.077519 | ... | ... | 4'0 | 0'0 | 4'0 | 7100 | 235'2 | 0'0 | 235'2 | ... | ... | -0.820505 |
| 0.071068 | ... | ... | 3'5 | 0'0 | 3'5 | 7200 | 245'1 | 0'0 | 245'1 | ... | ... | -0.819583 |
| 0.066376 | ... | ... | 3'3 | 0'0 | 3'3 | 7300 | 255'0 | 0'0 | 255'0 | ... | ... | -0.818647 |
| 0.061763 | ... | ... | 3'1 | 0'0 | 3'1 | 7400 | 265'0 | 0'0 | 265'0 | ... | ... | -0.816648 |
| 0.057213 | ... | ... | 2'7 | 0'0 | 2'7 | 7500 | 275'0 | 0'0 | 275'0 | ... | ... | -0.814695 |
| 0.052708 | ... | ... | 2'5 | 0'0 | 2'5 | 7600 | 285'0 | 0'0 | 285'0 | ... | ... | -0.812784 |
| 0.042451 | ... | ... | 2'1 | 0'0 | 2'1 | 8000 | 325'0 | 0'0 | 325'0 | ... | ... | -0.805486 |
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.