Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.866549 | ... | ... | 252'0 | 0'0 | 252'0 | 2200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006571 |
| 0.863914 | ... | ... | 242'0 | 0'0 | 242'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006943 |
| 0.861323 | ... | ... | 232'0 | 0'0 | 232'0 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009142 |
| 0.858773 | ... | ... | 222'0 | 0'0 | 222'0 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011431 |
| 0.856261 | ... | ... | 212'0 | 0'0 | 212'0 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.013842 |
| 0.853785 | ... | ... | 202'0 | 0'0 | 202'0 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.0164 |
| 0.851342 | ... | ... | 192'0 | 0'0 | 192'0 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019133 |
| 0.848931 | ... | ... | 182'0 | 0'0 | 182'0 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.022068 |
| 0.846551 | ... | ... | 172'0 | 0'0 | 172'0 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.026971 |
| 0.844199 | ... | ... | 162'0 | 0'0 | 162'0 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.030446 |
| 0.841874 | ... | ... | 152'0 | 0'0 | 152'0 | 3200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.035996 |
| 0.839575 | ... | ... | 142'0 | 0'0 | 142'0 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.043668 |
| 0.83649 | ... | ... | 132'1 | 0'0 | 132'1 | 3400 | 2'4 | 0'0 | 2'4 | ... | ... | -0.051822 |
| 0.831506 | ... | ... | 122'4 | 0'0 | 122'4 | 3500 | 3'0 | 0'0 | 3'0 | ... | ... | -0.062205 |
| 0.825089 | ... | ... | 113'0 | 0'0 | 113'0 | 3600 | 3'6 | 0'0 | 3'6 | ... | ... | -0.07636 |
| 0.819736 | ... | ... | 108'4 | 0'0 | 108'4 | 3650 | 4'2 | 0'0 | 4'2 | ... | ... | -0.085131 |
| 0.814103 | ... | ... | 104'0 | 0'0 | 104'0 | 3700 | 4'6 | 0'0 | 4'6 | ... | ... | -0.094028 |
| 0.808165 | ... | ... | 99'4 | 0'0 | 99'4 | 3750 | 5'2 | 0'0 | 5'2 | ... | ... | -0.103103 |
| 0.800034 | ... | ... | 95'2 | 0'0 | 95'2 | 3800 | 5'7 | 0'0 | 5'7 | ... | ... | -0.11368 |
| 0.791558 | ... | ... | 91'0 | 0'0 | 91'0 | 3850 | 6'5 | 0'0 | 6'5 | ... | ... | -0.125636 |
| 0.781818 | ... | ... | 86'7 | 0'0 | 86'7 | 3900 | 7'4 | 0'0 | 7'4 | ... | ... | -0.138836 |
| 0.770852 | ... | ... | 82'7 | 0'0 | 82'7 | 3950 | 8'4 | 0'0 | 8'4 | ... | ... | -0.153142 |
| 0.758717 | ... | ... | 79'0 | 0'0 | 79'0 | 4000 | 9'4 | 0'0 | 9'4 | ... | ... | -0.167475 |
| 0.744744 | ... | ... | 75'3 | 0'0 | 75'3 | 4050 | 10'5 | 0'0 | 10'5 | ... | ... | -0.18281 |
| 0.730553 | ... | ... | 71'6 | 0'0 | 71'6 | 4100 | 12'0 | 0'0 | 12'0 | ... | ... | -0.199807 |
| 0.714824 | ... | ... | 68'3 | 0'0 | 68'3 | 4150 | 13'3 | 0'0 | 13'3 | ... | ... | -0.2167 |
| 0.698953 | ... | ... | 65'0 | 0'0 | 65'0 | 4200 | 15'0 | 0'0 | 15'0 | ... | ... | -0.234849 |
| 0.681871 | ... | ... | 61'7 | 0'0 | 61'7 | 4250 | 16'5 | 0'0 | 16'5 | ... | ... | -0.252835 |
| 0.664298 | ... | ... | 58'7 | 0'0 | 58'7 | 4300 | 18'3 | 0'0 | 18'3 | ... | ... | -0.271247 |
| 0.646684 | ... | ... | 55'7 | 0'0 | 55'7 | 4350 | 20'3 | 0'0 | 20'3 | ... | ... | -0.290355 |
| 0.628359 | ... | ... | 53'1 | 0'0 | 53'1 | 4400 | 22'3 | 0'0 | 22'3 | ... | ... | -0.309236 |
| 0.609839 | ... | ... | 50'4 | 0'0 | 50'4 | 4450 | 24'5 | 0'0 | 24'5 | ... | ... | -0.328469 |
| 0.591217 | ... | ... | 48'0 | 0'0 | 48'0 | 4500 | 26'7 | 0'0 | 26'7 | ... | ... | -0.34744 |
| 0.572586 | ... | ... | 45'5 | 0'0 | 45'5 | 4550 | 29'2 | 0'0 | 29'2 | ... | ... | -0.366355 |
| 0.554051 | ... | ... | 43'2 | 0'0 | 43'2 | 4600 | 31'6 | 0'0 | 31'6 | ... | ... | -0.385127 |
| 0.535561 | ... | ... | 41'0 | 0'0 | 41'0 | 4650 | 34'3 | 0'0 | 34'3 | ... | ... | -0.403667 |
| 0.517206 | ... | ... | 38'7 | 0'0 | 38'7 | 4700 | 37'0 | 0'0 | 37'0 | ... | ... | -0.422 |
| 0.499077 | ... | ... | 36'7 | 0'0 | 36'7 | 4750 | 39'6 | 0'0 | 39'6 | ... | ... | -0.440055 |
| 0.481036 | ... | ... | 34'7 | 0'0 | 34'7 | 4800 | 42'5 | 0'0 | 42'5 | ... | ... | -0.457744 |
| 0.463282 | ... | ... | 33'0 | 0'0 | 33'0 | 4850 | 45'4 | 0'0 | 45'4 | ... | ... | -0.475267 |
| 0.445908 | ... | ... | 31'2 | 0'0 | 31'2 | 4900 | 48'4 | 0'0 | 48'4 | ... | ... | -0.492365 |
| 0.428605 | ... | ... | 29'4 | 0'0 | 29'4 | 4950 | 51'5 | 0'0 | 51'5 | ... | ... | -0.508952 |
| 0.411753 | ... | ... | 27'7 | 0'0 | 27'7 | 5000 | 54'6 | 0'0 | 54'6 | ... | ... | -0.525387 |
| 0.395443 | ... | ... | 26'3 | 0'0 | 26'3 | 5050 | 58'0 | 0'0 | 58'0 | ... | ... | -0.541243 |
| 0.379207 | ... | ... | 24'7 | 0'0 | 24'7 | 5100 | 61'3 | 0'0 | 61'3 | ... | ... | -0.556436 |
| 0.363594 | ... | ... | 23'4 | 0'0 | 23'4 | 5150 | 64'7 | 0'0 | 64'7 | ... | ... | -0.570883 |
| 0.348694 | ... | ... | 22'2 | 0'0 | 22'2 | 5200 | 68'3 | 0'0 | 68'3 | ... | ... | -0.585136 |
| 0.33389 | ... | ... | 21'0 | 0'0 | 21'0 | 5250 | 72'0 | 0'0 | 72'0 | ... | ... | -0.598575 |
| 0.319885 | ... | ... | 19'7 | 0'0 | 19'7 | 5300 | 75'5 | 0'0 | 75'5 | ... | ... | -0.611836 |
| 0.305968 | ... | ... | 18'6 | 0'0 | 18'6 | 5350 | 79'3 | 0'0 | 79'3 | ... | ... | -0.624211 |
| 0.292937 | ... | ... | 17'6 | 0'0 | 17'6 | 5400 | 83'2 | 0'0 | 83'2 | ... | ... | -0.635628 |
| 0.279993 | ... | ... | 16'6 | 0'0 | 16'6 | 5450 | 87'1 | 0'0 | 87'1 | ... | ... | -0.64684 |
| 0.268029 | ... | ... | 15'7 | 0'0 | 15'7 | 5500 | 91'1 | 0'0 | 91'1 | ... | ... | -0.657034 |
| 0.257128 | ... | ... | 15'1 | 0'0 | 15'1 | 5550 | 95'2 | 0'0 | 95'2 | ... | ... | -0.666153 |
| 0.246364 | ... | ... | 14'3 | 0'0 | 14'3 | 5600 | 99'2 | 0'0 | 99'2 | ... | ... | -0.675944 |
| 0.235706 | ... | ... | 13'5 | 0'0 | 13'5 | 5650 | 103'4 | 0'0 | 103'4 | ... | ... | -0.683745 |
| 0.226202 | ... | ... | 13'0 | 0'0 | 13'0 | 5700 | 107'6 | 0'0 | 107'6 | ... | ... | -0.691329 |
| 0.217919 | ... | ... | 12'4 | 0'0 | 12'4 | 5750 | 112'0 | 0'0 | 112'0 | ... | ... | -0.698717 |
| 0.208663 | ... | ... | 11'7 | 0'0 | 11'7 | 5800 | 116'3 | 0'0 | 116'3 | ... | ... | -0.704964 |
| 0.192738 | ... | ... | 10'7 | 0'0 | 10'7 | 5900 | 125'1 | 0'0 | 125'1 | ... | ... | -0.716913 |
| 0.178435 | ... | ... | 10'0 | 0'0 | 10'0 | 6000 | 134'0 | 0'0 | 134'0 | ... | ... | -0.727229 |
| 0.165774 | ... | ... | 9'2 | 0'0 | 9'2 | 6100 | 143'1 | 0'0 | 143'1 | ... | ... | -0.734956 |
| 0.154775 | ... | ... | 8'5 | 0'0 | 8'5 | 6200 | 152'2 | 0'0 | 152'2 | ... | ... | -0.742164 |
| 0.144118 | ... | ... | 8'0 | 0'0 | 8'0 | 6300 | 161'5 | 0'0 | 161'5 | ... | ... | -0.746909 |
| 0.133731 | ... | ... | 7'3 | 0'0 | 7'3 | 6400 | 171'0 | 0'0 | 171'0 | ... | ... | -0.751274 |
| 0.124962 | ... | ... | 6'7 | 0'0 | 6'7 | 6500 | 180'3 | 0'0 | 180'3 | ... | ... | -0.755307 |
| 0.117845 | ... | ... | 6'4 | 0'0 | 6'4 | 6600 | 189'7 | 0'0 | 189'7 | ... | ... | -0.758074 |
| 0.110956 | ... | ... | 6'1 | 0'0 | 6'1 | 6700 | 199'4 | 0'0 | 199'4 | ... | ... | -0.759647 |
| 0.10426 | ... | ... | 5'6 | 0'0 | 5'6 | 6800 | 209'1 | 0'0 | 209'1 | ... | ... | -0.761038 |
| 0.097726 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 218'7 | 0'0 | 218'7 | ... | ... | -0.76135 |
| 0.092831 | ... | ... | 5'1 | 0'0 | 5'1 | 7000 | 228'5 | 0'0 | 228'5 | ... | ... | -0.761553 |
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.