Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.874541 | ... | ... | 251'0 | 0'0 | 251'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004774 |
| 0.872436 | ... | ... | 241'0 | 0'0 | 241'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006917 |
| 0.87041 | ... | ... | 231'0 | 0'0 | 231'0 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00731 |
| 0.868467 | ... | ... | 221'0 | 0'0 | 221'0 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009628 |
| 0.86661 | ... | ... | 211'0 | 0'0 | 211'0 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012044 |
| 0.864845 | ... | ... | 201'0 | 0'0 | 201'0 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014591 |
| 0.86318 | ... | ... | 191'0 | 0'0 | 191'0 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01546 |
| 0.861624 | ... | ... | 181'0 | 0'0 | 181'0 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018348 |
| 0.860193 | ... | ... | 171'0 | 0'0 | 171'0 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.02145 |
| 0.858902 | ... | ... | 161'0 | 0'0 | 161'0 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.024802 |
| 0.857775 | ... | ... | 151'0 | 0'0 | 151'0 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.028448 |
| 0.856841 | ... | ... | 141'0 | 0'0 | 141'0 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.032437 |
| 0.856143 | ... | ... | 131'0 | 0'0 | 131'0 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.040849 |
| 0.854592 | ... | ... | 121'1 | 0'0 | 121'1 | 3500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.051612 |
| 0.850609 | ... | ... | 111'4 | 0'0 | 111'4 | 3600 | 2'7 | 0'0 | 2'7 | ... | ... | -0.06469 |
| 0.846549 | ... | ... | 106'7 | 0'0 | 106'7 | 3650 | 3'2 | 0'0 | 3'2 | ... | ... | -0.072306 |
| 0.842245 | ... | ... | 102'2 | 0'0 | 102'2 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.081689 |
| 0.836379 | ... | ... | 97'6 | 0'0 | 97'6 | 3750 | 4'2 | 0'0 | 4'2 | ... | ... | -0.091172 |
| 0.827654 | ... | ... | 93'4 | 0'0 | 93'4 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.102264 |
| 0.818624 | ... | ... | 89'2 | 0'0 | 89'2 | 3850 | 5'5 | 0'0 | 5'5 | ... | ... | -0.114806 |
| 0.80924 | ... | ... | 85'0 | 0'0 | 85'0 | 3900 | 6'4 | 0'0 | 6'4 | ... | ... | -0.128631 |
| 0.797174 | ... | ... | 81'0 | 0'0 | 81'0 | 3950 | 7'3 | 0'0 | 7'3 | ... | ... | -0.142437 |
| 0.783752 | ... | ... | 77'1 | 0'0 | 77'1 | 4000 | 8'4 | 0'0 | 8'4 | ... | ... | -0.158455 |
| 0.769092 | ... | ... | 73'3 | 0'0 | 73'3 | 4050 | 9'5 | 0'0 | 9'5 | ... | ... | -0.174349 |
| 0.753316 | ... | ... | 69'6 | 0'0 | 69'6 | 4100 | 10'7 | 0'0 | 10'7 | ... | ... | -0.191126 |
| 0.73655 | ... | ... | 66'2 | 0'0 | 66'2 | 4150 | 12'2 | 0'0 | 12'2 | ... | ... | -0.208657 |
| 0.718916 | ... | ... | 62'7 | 0'0 | 62'7 | 4200 | 13'6 | 0'0 | 13'6 | ... | ... | -0.226819 |
| 0.700533 | ... | ... | 59'5 | 0'0 | 59'5 | 4250 | 15'2 | 0'0 | 15'2 | ... | ... | -0.244902 |
| 0.681519 | ... | ... | 56'4 | 0'0 | 56'4 | 4300 | 17'0 | 0'0 | 17'0 | ... | ... | -0.264075 |
| 0.661984 | ... | ... | 53'4 | 0'0 | 53'4 | 4350 | 18'6 | 0'0 | 18'6 | ... | ... | -0.283117 |
| 0.64243 | ... | ... | 50'4 | 0'0 | 50'4 | 4400 | 20'5 | 0'0 | 20'5 | ... | ... | -0.30252 |
| 0.622407 | ... | ... | 47'5 | 0'0 | 47'5 | 4450 | 22'5 | 0'0 | 22'5 | ... | ... | -0.322182 |
| 0.601789 | ... | ... | 45'0 | 0'0 | 45'0 | 4500 | 24'6 | 0'0 | 24'6 | ... | ... | -0.342002 |
| 0.581371 | ... | ... | 42'2 | 0'0 | 42'2 | 4550 | 26'7 | 0'0 | 26'7 | ... | ... | -0.361759 |
| 0.560565 | ... | ... | 39'6 | 0'0 | 39'6 | 4600 | 29'2 | 0'0 | 29'2 | ... | ... | -0.38168 |
| 0.539704 | ... | ... | 37'3 | 0'0 | 37'3 | 4650 | 31'5 | 0'0 | 31'5 | ... | ... | -0.401491 |
| 0.518888 | ... | ... | 35'1 | 0'0 | 35'1 | 4700 | 34'2 | 0'0 | 34'2 | ... | ... | -0.421128 |
| 0.498383 | ... | ... | 33'1 | 0'0 | 33'1 | 4750 | 36'7 | 0'0 | 36'7 | ... | ... | -0.440607 |
| 0.47804 | ... | ... | 31'1 | 0'0 | 31'1 | 4800 | 39'6 | 0'0 | 39'6 | ... | ... | -0.459586 |
| 0.458045 | ... | ... | 29'2 | 0'0 | 29'2 | 4850 | 42'6 | 0'0 | 42'6 | ... | ... | -0.478067 |
| 0.4385 | ... | ... | 27'4 | 0'0 | 27'4 | 4900 | 45'6 | 0'0 | 45'6 | ... | ... | -0.496314 |
| 0.419504 | ... | ... | 25'7 | 0'0 | 25'7 | 4950 | 49'0 | 0'0 | 49'0 | ... | ... | -0.513599 |
| 0.401158 | ... | ... | 24'3 | 0'0 | 24'3 | 5000 | 52'2 | 0'0 | 52'2 | ... | ... | -0.530598 |
| 0.382979 | ... | ... | 22'7 | 0'0 | 22'7 | 5050 | 55'5 | 0'0 | 55'5 | ... | ... | -0.546871 |
| 0.366161 | ... | ... | 21'5 | 0'0 | 21'5 | 5100 | 59'1 | 0'0 | 59'1 | ... | ... | -0.562338 |
| 0.349581 | ... | ... | 20'3 | 0'0 | 20'3 | 5150 | 62'6 | 0'0 | 62'6 | ... | ... | -0.576921 |
| 0.333158 | ... | ... | 19'1 | 0'0 | 19'1 | 5200 | 66'3 | 0'0 | 66'3 | ... | ... | -0.591208 |
| 0.31845 | ... | ... | 18'1 | 0'0 | 18'1 | 5250 | 70'1 | 0'0 | 70'1 | ... | ... | -0.604555 |
| 0.31633 | 19'0 | 19'0 | 17'0 | 2'0 | 19'0 | 5300 | 74'0 | 0'0 | 74'0 | ... | ... | -0.616894 |
| 0.288766 | ... | ... | 16'0 | 0'0 | 16'0 | 5350 | 77'7 | 0'0 | 77'7 | ... | ... | -0.62894 |
| 0.275507 | ... | ... | 15'1 | 0'0 | 15'1 | 5400 | 81'6 | 0'0 | 81'6 | ... | ... | -0.640737 |
| 0.262412 | ... | ... | 14'2 | 0'0 | 14'2 | 5450 | 85'6 | 0'0 | 85'6 | ... | ... | -0.651482 |
| 0.249431 | ... | ... | 13'3 | 0'0 | 13'3 | 5500 | 89'6 | 0'0 | 89'6 | ... | ... | -0.661991 |
| 0.237634 | ... | ... | 12'5 | 0'0 | 12'5 | 5550 | 93'7 | 0'0 | 93'7 | ... | ... | -0.671397 |
| 0.225956 | ... | ... | 11'7 | 0'0 | 11'7 | 5600 | 98'0 | 0'0 | 98'0 | ... | ... | -0.680573 |
| 0.215563 | ... | ... | 11'2 | 0'0 | 11'2 | 5650 | 102'1 | 0'0 | 102'1 | ... | ... | -0.689549 |
| 0.204057 | ... | ... | 10'4 | 0'0 | 10'4 | 5700 | 106'3 | 0'0 | 106'3 | ... | ... | -0.69738 |
| 0.193853 | ... | ... | 9'7 | 0'0 | 9'7 | 5750 | 110'6 | 0'0 | 110'6 | ... | ... | -0.70403 |
| 0.185048 | ... | ... | 9'3 | 0'0 | 9'3 | 5800 | 115'0 | 0'0 | 115'0 | ... | ... | -0.711467 |
| 0.166362 | ... | ... | 8'2 | 0'0 | 8'2 | 5900 | 123'7 | 0'0 | 123'7 | ... | ... | -0.722802 |
| 0.150772 | ... | ... | 7'3 | 0'0 | 7'3 | 6000 | 132'7 | 0'0 | 132'7 | ... | ... | -0.732429 |
| 0.136986 | ... | ... | 6'5 | 0'0 | 6'5 | 6100 | 142'0 | 0'0 | 142'0 | ... | ... | -0.740421 |
| 0.126644 | ... | ... | 6'1 | 0'0 | 6'1 | 6200 | 151'3 | 0'0 | 151'3 | ... | ... | -0.745823 |
| 0.116663 | ... | ... | 5'5 | 0'0 | 5'5 | 6300 | 160'6 | 0'0 | 160'6 | ... | ... | -0.750778 |
| 0.106964 | ... | ... | 5'1 | 0'0 | 5'1 | 6400 | 170'3 | 0'0 | 170'3 | ... | ... | -0.753339 |
| 0.100852 | ... | ... | 4'7 | 0'0 | 4'7 | 6500 | 180'0 | 0'0 | 180'0 | ... | ... | -0.755614 |
| 0.093326 | ... | ... | 4'4 | 0'0 | 4'4 | 6600 | 189'6 | 0'0 | 189'6 | ... | ... | -0.756681 |
| 0.087709 | ... | ... | 4'2 | 0'0 | 4'2 | 6700 | 199'4 | 0'0 | 199'4 | ... | ... | -0.757567 |
| 0.084007 | ... | ... | 4'1 | 0'0 | 4'1 | 6800 | 209'3 | 0'0 | 209'3 | ... | ... | -0.757382 |
| 0.078777 | ... | ... | 3'7 | 0'0 | 3'7 | 6900 | 219'2 | 0'0 | 219'2 | ... | ... | -0.757099 |
| 0.075421 | ... | ... | 3'6 | 0'0 | 3'6 | 7000 | 229'1 | 0'0 | 229'1 | ... | ... | -0.756731 |
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.