Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.870119 | ... | ... | 250'2 | 0'0 | 250'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004819 |
| 0.867643 | ... | ... | 240'2 | 0'0 | 240'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006983 |
| 0.865217 | ... | ... | 230'2 | 0'0 | 230'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007383 |
| 0.862842 | ... | ... | 220'2 | 0'0 | 220'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009727 |
| 0.860515 | ... | ... | 210'2 | 0'0 | 210'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01217 |
| 0.858237 | ... | ... | 200'2 | 0'0 | 200'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014749 |
| 0.856007 | ... | ... | 190'2 | 0'0 | 190'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017494 |
| 0.853826 | ... | ... | 180'2 | 0'0 | 180'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018562 |
| 0.851695 | ... | ... | 170'2 | 0'0 | 170'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021709 |
| 0.849618 | ... | ... | 160'2 | 0'0 | 160'2 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.025114 |
| 0.847598 | ... | ... | 150'2 | 0'0 | 150'2 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.028821 |
| 0.845641 | ... | ... | 140'2 | 0'0 | 140'2 | 3300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.034895 |
| 0.843753 | ... | ... | 130'2 | 0'0 | 130'2 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.041432 |
| 0.840962 | ... | ... | 120'3 | 0'0 | 120'3 | 3500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.052379 |
| 0.835896 | ... | ... | 110'6 | 0'0 | 110'6 | 3600 | 2'7 | 0'0 | 2'7 | ... | ... | -0.065691 |
| 0.831519 | ... | ... | 106'1 | 0'0 | 106'1 | 3650 | 3'2 | 0'0 | 3'2 | ... | ... | -0.073448 |
| 0.826881 | ... | ... | 101'4 | 0'0 | 101'4 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.083004 |
| 0.819757 | ... | ... | 97'1 | 0'0 | 97'1 | 3750 | 4'2 | 0'0 | 4'2 | ... | ... | -0.09267 |
| 0.812293 | ... | ... | 92'6 | 0'0 | 92'6 | 3800 | 5'0 | 0'0 | 5'0 | ... | ... | -0.105412 |
| 0.803393 | ... | ... | 88'4 | 0'0 | 88'4 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.118102 |
| 0.793083 | ... | ... | 84'3 | 0'0 | 84'3 | 3900 | 6'4 | 0'0 | 6'4 | ... | ... | -0.130859 |
| 0.781418 | ... | ... | 80'3 | 0'0 | 80'3 | 3950 | 7'4 | 0'0 | 7'4 | ... | ... | -0.146103 |
| 0.768475 | ... | ... | 76'4 | 0'0 | 76'4 | 4000 | 8'4 | 0'0 | 8'4 | ... | ... | -0.161292 |
| 0.754344 | ... | ... | 72'6 | 0'0 | 72'6 | 4050 | 9'5 | 0'0 | 9'5 | ... | ... | -0.177527 |
| 0.739127 | ... | ... | 69'1 | 0'0 | 69'1 | 4100 | 11'0 | 0'0 | 11'0 | ... | ... | -0.19553 |
| 0.72293 | ... | ... | 65'5 | 0'0 | 65'5 | 4150 | 12'3 | 0'0 | 12'3 | ... | ... | -0.213357 |
| 0.705863 | ... | ... | 62'2 | 0'0 | 62'2 | 4200 | 13'7 | 0'0 | 13'7 | ... | ... | -0.231839 |
| 0.688034 | ... | ... | 59'0 | 0'0 | 59'0 | 4250 | 15'3 | 0'0 | 15'3 | ... | ... | -0.250271 |
| 0.669553 | ... | ... | 55'7 | 0'0 | 55'7 | 4300 | 17'1 | 0'0 | 17'1 | ... | ... | -0.269807 |
| 0.650526 | ... | ... | 52'7 | 0'0 | 52'7 | 4350 | 19'0 | 0'0 | 19'0 | ... | ... | -0.289662 |
| 0.631059 | ... | ... | 50'0 | 0'0 | 50'0 | 4400 | 20'7 | 0'0 | 20'7 | ... | ... | -0.309399 |
| 0.611255 | ... | ... | 47'2 | 0'0 | 47'2 | 4450 | 22'7 | 0'0 | 22'7 | ... | ... | -0.329415 |
| 0.591393 | ... | ... | 44'4 | 0'0 | 44'4 | 4500 | 25'0 | 0'0 | 25'0 | ... | ... | -0.349608 |
| 0.571246 | ... | ... | 41'7 | 0'0 | 41'7 | 4550 | 27'2 | 0'0 | 27'2 | ... | ... | -0.369879 |
| 0.550913 | ... | ... | 39'3 | 0'0 | 39'3 | 4600 | 29'4 | 0'0 | 29'4 | ... | ... | -0.390104 |
| 0.530497 | ... | ... | 37'0 | 0'0 | 37'0 | 4650 | 32'0 | 0'0 | 32'0 | ... | ... | -0.410311 |
| 0.510219 | ... | ... | 34'7 | 0'0 | 34'7 | 4700 | 34'5 | 0'0 | 34'5 | ... | ... | -0.430303 |
| 0.490012 | ... | ... | 32'6 | 0'0 | 32'6 | 4750 | 37'3 | 0'0 | 37'3 | ... | ... | -0.449984 |
| 0.470024 | ... | ... | 30'6 | 0'0 | 30'6 | 4800 | 40'1 | 0'0 | 40'1 | ... | ... | -0.469522 |
| 0.450694 | ... | ... | 29'0 | 0'0 | 29'0 | 4850 | 43'1 | 0'0 | 43'1 | ... | ... | -0.488367 |
| 0.43152 | ... | ... | 27'2 | 0'0 | 27'2 | 4900 | 46'2 | 0'0 | 46'2 | ... | ... | -0.506621 |
| 0.412868 | ... | ... | 25'5 | 0'0 | 25'5 | 4950 | 49'4 | 0'0 | 49'4 | ... | ... | -0.524195 |
| 0.394839 | ... | ... | 24'1 | 0'0 | 24'1 | 5000 | 52'6 | 0'0 | 52'6 | ... | ... | -0.541513 |
| 0.377533 | ... | ... | 22'6 | 0'0 | 22'6 | 5050 | 56'1 | 0'0 | 56'1 | ... | ... | -0.558093 |
| 0.360388 | ... | ... | 21'3 | 0'0 | 21'3 | 5100 | 59'5 | 0'0 | 59'5 | ... | ... | -0.573846 |
| 0.344042 | ... | ... | 20'1 | 0'0 | 20'1 | 5150 | 63'2 | 0'0 | 63'2 | ... | ... | -0.588689 |
| 0.328594 | ... | ... | 19'0 | 0'0 | 19'0 | 5200 | 66'7 | 0'0 | 66'7 | ... | ... | -0.603259 |
| 0.313314 | ... | ... | 17'7 | 0'0 | 17'7 | 5250 | 70'5 | 0'0 | 70'5 | ... | ... | -0.616856 |
| 0.299016 | ... | ... | 16'7 | 0'0 | 16'7 | 5300 | 74'4 | 0'0 | 74'4 | ... | ... | -0.629405 |
| 0.284869 | ... | ... | 15'7 | 0'0 | 15'7 | 5350 | 78'3 | 0'0 | 78'3 | ... | ... | -0.641677 |
| 0.270814 | ... | ... | 14'7 | 0'0 | 14'7 | 5400 | 82'2 | 0'0 | 82'2 | ... | ... | -0.653719 |
| 0.258865 | ... | ... | 14'1 | 0'0 | 14'1 | 5450 | 86'2 | 0'0 | 86'2 | ... | ... | -0.66466 |
| 0.24603 | ... | ... | 13'2 | 0'0 | 13'2 | 5500 | 90'3 | 0'0 | 90'3 | ... | ... | -0.67444 |
| 0.234369 | ... | ... | 12'4 | 0'0 | 12'4 | 5550 | 94'3 | 0'0 | 94'3 | ... | ... | -0.684937 |
| 0.222813 | ... | ... | 11'6 | 0'0 | 11'6 | 5600 | 98'5 | 0'0 | 98'5 | ... | ... | -0.693284 |
| 0.211322 | ... | ... | 11'0 | 0'0 | 11'0 | 5650 | 102'6 | 0'0 | 102'6 | ... | ... | -0.702409 |
| 0.201119 | ... | ... | 10'3 | 0'0 | 10'3 | 5700 | 107'0 | 0'0 | 107'0 | ... | ... | -0.710328 |
| 0.191003 | ... | ... | 9'6 | 0'0 | 9'6 | 5750 | 111'3 | 0'0 | 111'3 | ... | ... | -0.717001 |
| 0.182282 | ... | ... | 9'2 | 0'0 | 9'2 | 5800 | 115'5 | 0'0 | 115'5 | ... | ... | -0.724541 |
| 0.165139 | ... | ... | 8'2 | 0'0 | 8'2 | 5900 | 124'4 | 0'0 | 124'4 | ... | ... | -0.735876 |
| 0.149727 | ... | ... | 7'3 | 0'0 | 7'3 | 6000 | 133'4 | 0'0 | 133'4 | ... | ... | -0.745445 |
| 0.136091 | ... | ... | 6'5 | 0'0 | 6'5 | 6100 | 142'6 | 0'0 | 142'6 | ... | ... | -0.752212 |
| 0.125867 | ... | ... | 6'1 | 0'0 | 6'1 | 6200 | 152'1 | 0'0 | 152'1 | ... | ... | -0.757369 |
| 0.115989 | ... | ... | 5'5 | 0'0 | 5'5 | 6300 | 161'4 | 0'0 | 161'4 | ... | ... | -0.762097 |
| 0.106381 | ... | ... | 5'1 | 0'0 | 5'1 | 6400 | 171'1 | 0'0 | 171'1 | ... | ... | -0.764322 |
| 0.100337 | ... | ... | 4'7 | 0'0 | 4'7 | 6500 | 180'6 | 0'0 | 180'6 | ... | ... | -0.766284 |
| 0.092876 | ... | ... | 4'4 | 0'0 | 4'4 | 6600 | 190'4 | 0'0 | 190'4 | ... | ... | -0.767003 |
| 0.087311 | ... | ... | 4'2 | 0'0 | 4'2 | 6700 | 200'2 | 0'0 | 200'2 | ... | ... | -0.767567 |
| 0.083649 | ... | ... | 4'1 | 0'0 | 4'1 | 6800 | 210'1 | 0'0 | 210'1 | ... | ... | -0.767033 |
| 0.078461 | ... | ... | 3'7 | 0'0 | 3'7 | 6900 | 220'0 | 0'0 | 220'0 | ... | ... | -0.766427 |
| 0.075137 | ... | ... | 3'6 | 0'0 | 3'6 | 7000 | 229'7 | 0'0 | 229'7 | ... | ... | -0.765758 |
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.