Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.867496 | ... | ... | 240'6 | 0'0 | 240'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005026 |
| 0.864916 | ... | ... | 230'6 | 0'0 | 230'6 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00532 |
| 0.862385 | ... | ... | 220'6 | 0'0 | 220'6 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007719 |
| 0.8599 | ... | ... | 210'6 | 0'0 | 210'6 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01018 |
| 0.857459 | ... | ... | 200'6 | 0'0 | 200'6 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012754 |
| 0.855061 | ... | ... | 190'6 | 0'0 | 190'6 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.015479 |
| 0.852705 | ... | ... | 180'6 | 0'0 | 180'6 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018389 |
| 0.850392 | ... | ... | 170'6 | 0'0 | 170'6 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021518 |
| 0.84812 | ... | ... | 160'6 | 0'0 | 160'6 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.024906 |
| 0.845892 | ... | ... | 150'6 | 0'0 | 150'6 | 3100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.030544 |
| 0.843708 | ... | ... | 140'6 | 0'0 | 140'6 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.036564 |
| 0.841573 | ... | ... | 130'6 | 0'0 | 130'6 | 3300 | 1'7 | 0'0 | 1'7 | ... | ... | -0.043063 |
| 0.838547 | ... | ... | 120'7 | 0'0 | 120'7 | 3400 | 2'2 | 0'0 | 2'2 | ... | ... | -0.052027 |
| 0.833315 | ... | ... | 111'2 | 0'0 | 111'2 | 3500 | 2'7 | 0'0 | 2'7 | ... | ... | -0.065269 |
| 0.825321 | ... | ... | 101'7 | 0'0 | 101'7 | 3600 | 3'4 | 0'0 | 3'4 | ... | ... | -0.079234 |
| 0.820399 | ... | ... | 97'2 | 0'0 | 97'2 | 3650 | 4'0 | 0'0 | 4'0 | ... | ... | -0.089 |
| 0.814063 | ... | ... | 92'6 | 0'0 | 92'6 | 3700 | 4'4 | 0'0 | 4'4 | ... | ... | -0.098927 |
| 0.80626 | ... | ... | 88'3 | 0'0 | 88'3 | 3750 | 5'0 | 0'0 | 5'0 | ... | ... | -0.109086 |
| 0.796977 | ... | ... | 84'1 | 0'0 | 84'1 | 3800 | 5'6 | 0'0 | 5'6 | ... | ... | -0.12231 |
| 0.787258 | ... | ... | 79'7 | 0'0 | 79'7 | 3850 | 6'4 | 0'0 | 6'4 | ... | ... | -0.135637 |
| 0.775055 | ... | ... | 75'7 | 0'0 | 75'7 | 3900 | 7'3 | 0'0 | 7'3 | ... | ... | -0.150368 |
| 0.761505 | ... | ... | 72'0 | 0'0 | 72'0 | 3950 | 8'3 | 0'0 | 8'3 | ... | ... | -0.166354 |
| 0.746696 | ... | ... | 68'2 | 0'0 | 68'2 | 4000 | 9'4 | 0'0 | 9'4 | ... | ... | -0.183451 |
| 0.73073 | ... | ... | 64'5 | 0'0 | 64'5 | 4050 | 10'6 | 0'0 | 10'6 | ... | ... | -0.201517 |
| 0.713714 | ... | ... | 61'1 | 0'0 | 61'1 | 4100 | 12'2 | 0'0 | 12'2 | ... | ... | -0.221202 |
| 0.695125 | ... | ... | 57'7 | 0'0 | 57'7 | 4150 | 13'7 | 0'0 | 13'7 | ... | ... | -0.241391 |
| 0.675873 | ... | ... | 54'6 | 0'0 | 54'6 | 4200 | 15'4 | 0'0 | 15'4 | ... | ... | -0.261396 |
| 0.656073 | ... | ... | 51'6 | 0'0 | 51'6 | 4250 | 17'3 | 0'0 | 17'3 | ... | ... | -0.282358 |
| 0.635464 | ... | ... | 49'0 | 0'0 | 49'0 | 4300 | 19'3 | 0'0 | 19'3 | ... | ... | -0.303498 |
| 0.614975 | ... | ... | 46'2 | 0'0 | 46'2 | 4350 | 21'4 | 0'0 | 21'4 | ... | ... | -0.324716 |
| 0.594059 | ... | ... | 43'6 | 0'0 | 43'6 | 4400 | 23'6 | 0'0 | 23'6 | ... | ... | -0.345918 |
| 0.573295 | ... | ... | 41'2 | 0'0 | 41'2 | 4450 | 26'1 | 0'0 | 26'1 | ... | ... | -0.36701 |
| 0.552505 | ... | ... | 38'7 | 0'0 | 38'7 | 4500 | 28'4 | 0'0 | 28'4 | ... | ... | -0.387864 |
| 0.531788 | ... | ... | 36'5 | 0'0 | 36'5 | 4550 | 31'1 | 0'0 | 31'1 | ... | ... | -0.40854 |
| 0.511122 | ... | ... | 34'3 | 0'0 | 34'3 | 4600 | 33'6 | 0'0 | 33'6 | ... | ... | -0.428952 |
| 0.490773 | ... | ... | 32'3 | 0'0 | 32'3 | 4650 | 36'3 | 0'0 | 36'3 | ... | ... | -0.449232 |
| 0.470526 | ... | ... | 30'3 | 0'0 | 30'3 | 4700 | 39'2 | 0'0 | 39'2 | ... | ... | -0.468968 |
| 0.450604 | ... | ... | 28'4 | 0'0 | 28'4 | 4750 | 42'1 | 0'0 | 42'1 | ... | ... | -0.488524 |
| 0.430696 | ... | ... | 26'5 | 0'0 | 26'5 | 4800 | 45'1 | 0'0 | 45'1 | ... | ... | -0.507603 |
| 0.411179 | ... | ... | 24'7 | 0'0 | 24'7 | 4850 | 48'2 | 0'0 | 48'2 | ... | ... | -0.526107 |
| 0.392161 | ... | ... | 23'2 | 0'0 | 23'2 | 4900 | 51'4 | 0'0 | 51'4 | ... | ... | -0.543938 |
| 0.373753 | ... | ... | 21'6 | 0'0 | 21'6 | 4950 | 54'6 | 0'0 | 54'6 | ... | ... | -0.561596 |
| 0.353964 | 20'0 | 20'0 | 20'3 | -0'3 | 20'0 | 5000 | 58'1 | 0'0 | 58'1 | ... | ... | -0.57851 |
| 0.338439 | ... | ... | 19'0 | 0'0 | 19'0 | 5050 | 61'5 | 0'0 | 61'5 | ... | ... | -0.59458 |
| 0.321623 | ... | ... | 17'6 | 0'0 | 17'6 | 5100 | 65'2 | 0'0 | 65'2 | ... | ... | -0.609712 |
| 0.305727 | ... | ... | 16'5 | 0'0 | 16'5 | 5150 | 68'7 | 0'0 | 68'7 | ... | ... | -0.624634 |
| 0.29086 | ... | ... | 15'5 | 0'0 | 15'5 | 5200 | 72'6 | 0'0 | 72'6 | ... | ... | -0.637673 |
| 0.276129 | ... | ... | 14'5 | 0'0 | 14'5 | 5250 | 76'5 | 0'0 | 76'5 | ... | ... | -0.650431 |
| 0.262525 | ... | ... | 13'6 | 0'0 | 13'6 | 5300 | 80'4 | 0'0 | 80'4 | ... | ... | -0.662959 |
| 0.249049 | ... | ... | 12'7 | 0'0 | 12'7 | 5350 | 84'4 | 0'0 | 84'4 | ... | ... | -0.674315 |
| 0.236805 | ... | ... | 12'1 | 0'0 | 12'1 | 5400 | 88'5 | 0'0 | 88'5 | ... | ... | -0.68443 |
| 0.22469 | ... | ... | 11'3 | 0'0 | 11'3 | 5450 | 92'6 | 0'0 | 92'6 | ... | ... | -0.694295 |
| 0.213913 | ... | ... | 10'6 | 0'0 | 10'6 | 5500 | 97'0 | 0'0 | 97'0 | ... | ... | -0.702869 |
| 0.203275 | ... | ... | 10'1 | 0'0 | 10'1 | 5550 | 101'2 | 0'0 | 101'2 | ... | ... | -0.711203 |
| 0.192741 | ... | ... | 9'4 | 0'0 | 9'4 | 5600 | 105'5 | 0'0 | 105'5 | ... | ... | -0.718213 |
| 0.183656 | ... | ... | 9'0 | 0'0 | 9'0 | 5650 | 110'0 | 0'0 | 110'0 | ... | ... | -0.724996 |
| 0.174695 | ... | ... | 8'4 | 0'0 | 8'4 | 5700 | 114'4 | 0'0 | 114'4 | ... | ... | -0.730442 |
| 0.167276 | ... | ... | 8'1 | 0'0 | 8'1 | 5750 | 119'0 | 0'0 | 119'0 | ... | ... | -0.735681 |
| 0.159999 | ... | ... | 7'6 | 0'0 | 7'6 | 5800 | 123'4 | 0'0 | 123'4 | ... | ... | -0.740731 |
| 0.14579 | ... | ... | 7'0 | 0'0 | 7'0 | 5900 | 132'5 | 0'0 | 132'5 | ... | ... | -0.749179 |
| 0.133507 | ... | ... | 6'3 | 0'0 | 6'3 | 6000 | 141'7 | 0'0 | 141'7 | ... | ... | -0.755881 |
| 0.121562 | ... | ... | 5'6 | 0'0 | 5'6 | 6100 | 151'3 | 0'0 | 151'3 | ... | ... | -0.75981 |
| 0.113197 | ... | ... | 5'3 | 0'0 | 5'3 | 6200 | 160'6 | 0'0 | 160'6 | ... | ... | -0.764448 |
| 0.103469 | ... | ... | 4'7 | 0'0 | 4'7 | 6300 | 170'3 | 0'0 | 170'3 | ... | ... | -0.76653 |
| 0.095671 | ... | ... | 4'4 | 0'0 | 4'4 | 6400 | 180'0 | 0'0 | 180'0 | ... | ... | -0.768356 |
| 0.089842 | ... | ... | 4'2 | 0'0 | 4'2 | 6500 | 189'6 | 0'0 | 189'6 | ... | ... | -0.768921 |
| 0.084233 | ... | ... | 4'0 | 0'0 | 4'0 | 6600 | 199'5 | 0'0 | 199'5 | ... | ... | -0.768331 |
| 0.078813 | ... | ... | 3'6 | 0'0 | 3'6 | 6700 | 209'3 | 0'0 | 209'3 | ... | ... | -0.768643 |
| 0.073552 | ... | ... | 3'4 | 0'0 | 3'4 | 6800 | 219'3 | 0'0 | 219'3 | ... | ... | -0.766935 |
| 0.068425 | ... | ... | 3'2 | 0'0 | 3'2 | 6900 | 229'2 | 0'0 | 229'2 | ... | ... | -0.766148 |
| 0.065241 | ... | ... | 3'1 | 0'0 | 3'1 | 7000 | 239'2 | 0'0 | 239'2 | ... | ... | -0.764414 |
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.