Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.878176 | ... | ... | 241'6 | 0'0 | 241'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004929 |
| 0.876561 | ... | ... | 231'6 | 0'0 | 231'6 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005214 |
| 0.875076 | ... | ... | 221'6 | 0'0 | 221'6 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007561 |
| 0.873734 | ... | ... | 211'6 | 0'0 | 211'6 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008005 |
| 0.872549 | ... | ... | 201'6 | 0'0 | 201'6 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010558 |
| 0.871541 | ... | ... | 191'6 | 0'0 | 191'6 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01323 |
| 0.870734 | ... | ... | 181'6 | 0'0 | 181'6 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01606 |
| 0.87016 | ... | ... | 171'6 | 0'0 | 171'6 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.019086 |
| 0.869861 | ... | ... | 161'6 | 0'0 | 161'6 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.024291 |
| 0.869893 | ... | ... | 151'6 | 0'0 | 151'6 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.02786 |
| 0.870331 | ... | ... | 141'6 | 0'0 | 141'6 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.033711 |
| 0.871278 | ... | ... | 131'6 | 0'0 | 131'6 | 3300 | 1'7 | 0'0 | 1'7 | ... | ... | -0.041867 |
| 0.871492 | ... | ... | 121'7 | 0'0 | 121'7 | 3400 | 2'2 | 0'0 | 2'2 | ... | ... | -0.050519 |
| 0.869064 | ... | ... | 112'2 | 0'0 | 112'2 | 3500 | 2'6 | 0'0 | 2'6 | ... | ... | -0.061586 |
| 0.86477 | ... | ... | 102'6 | 0'0 | 102'6 | 3600 | 3'4 | 0'0 | 3'4 | ... | ... | -0.076735 |
| 0.860732 | ... | ... | 98'1 | 0'0 | 98'1 | 3650 | 3'7 | 0'0 | 3'7 | ... | ... | -0.084579 |
| 0.85475 | ... | ... | 93'5 | 0'0 | 93'5 | 3700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.094184 |
| 0.846796 | ... | ... | 89'2 | 0'0 | 89'2 | 3750 | 4'7 | 0'0 | 4'7 | ... | ... | -0.103983 |
| 0.838498 | ... | ... | 84'7 | 0'0 | 84'7 | 3800 | 5'4 | 0'0 | 5'4 | ... | ... | -0.115421 |
| 0.826721 | ... | ... | 80'6 | 0'0 | 80'6 | 3850 | 6'2 | 0'0 | 6'2 | ... | ... | -0.128362 |
| 0.814679 | ... | ... | 76'5 | 0'0 | 76'5 | 3900 | 7'1 | 0'0 | 7'1 | ... | ... | -0.142655 |
| 0.799566 | ... | ... | 72'6 | 0'0 | 72'6 | 3950 | 8'1 | 0'0 | 8'1 | ... | ... | -0.158148 |
| 0.783077 | ... | ... | 69'0 | 0'0 | 69'0 | 4000 | 9'2 | 0'0 | 9'2 | ... | ... | -0.174695 |
| 0.765376 | ... | ... | 65'3 | 0'0 | 65'3 | 4050 | 10'4 | 0'0 | 10'4 | ... | ... | -0.192154 |
| 0.746614 | ... | ... | 61'7 | 0'0 | 61'7 | 4100 | 12'0 | 0'0 | 12'0 | ... | ... | -0.211188 |
| 0.726058 | ... | ... | 58'5 | 0'0 | 58'5 | 4150 | 13'4 | 0'0 | 13'4 | ... | ... | -0.229984 |
| 0.70571 | ... | ... | 55'3 | 0'0 | 55'3 | 4200 | 15'2 | 0'0 | 15'2 | ... | ... | -0.249918 |
| 0.684056 | ... | ... | 52'3 | 0'0 | 52'3 | 4250 | 17'0 | 0'0 | 17'0 | ... | ... | -0.269586 |
| 0.661547 | ... | ... | 49'5 | 0'0 | 49'5 | 4300 | 19'0 | 0'0 | 19'0 | ... | ... | -0.289991 |
| 0.639464 | ... | ... | 46'7 | 0'0 | 46'7 | 4350 | 21'1 | 0'0 | 21'1 | ... | ... | -0.31044 |
| 0.617263 | ... | ... | 44'2 | 0'0 | 44'2 | 4400 | 23'4 | 0'1 | 23'3 | 23'4 | 23'4 | -0.331081 |
| 0.595044 | ... | ... | 41'6 | 0'0 | 41'6 | 4450 | 25'5 | 0'0 | 25'5 | ... | ... | -0.350946 |
| 0.572901 | ... | ... | 39'3 | 0'0 | 39'3 | 4500 | 28'1 | 0'0 | 28'1 | ... | ... | -0.371071 |
| 0.550931 | ... | ... | 37'1 | 0'0 | 37'1 | 4550 | 30'5 | 0'0 | 30'5 | ... | ... | -0.390878 |
| 0.529994 | 37'0 | 36'6 | 34'7 | 2'1 | 37'0 | 4600 | 33'2 | 0'0 | 33'2 | ... | ... | -0.410439 |
| 0.507634 | ... | ... | 32'6 | 0'0 | 32'6 | 4650 | 35'7 | 0'0 | 35'7 | ... | ... | -0.429793 |
| 0.486375 | ... | ... | 30'6 | 0'0 | 30'6 | 4700 | 38'6 | 0'0 | 38'6 | ... | ... | -0.448663 |
| 0.465511 | ... | ... | 28'7 | 0'0 | 28'7 | 4750 | 41'5 | 0'0 | 41'5 | ... | ... | -0.467281 |
| 0.444778 | ... | ... | 27'0 | 0'0 | 27'0 | 4800 | 45'0 | 0'4 | 44'4 | 45'0 | 45'0 | -0.484477 |
| 0.42449 | ... | ... | 25'2 | 0'0 | 25'2 | 4850 | 47'5 | 0'0 | 47'5 | ... | ... | -0.503396 |
| 0.404756 | ... | ... | 23'5 | 0'0 | 23'5 | 4900 | 50'7 | 0'0 | 50'7 | ... | ... | -0.520397 |
| 0.385682 | ... | ... | 22'1 | 0'0 | 22'1 | 4950 | 54'1 | 0'0 | 54'1 | ... | ... | -0.537157 |
| 0.371261 | 21'4 | 21'4 | 20'5 | 0'7 | 21'4 | 5000 | 57'4 | 0'0 | 57'4 | ... | ... | -0.553209 |
| 0.349217 | ... | ... | 19'3 | 0'0 | 19'3 | 5050 | 61'0 | 0'0 | 61'0 | ... | ... | -0.568469 |
| 0.331905 | ... | ... | 18'1 | 0'0 | 18'1 | 5100 | 64'5 | 0'0 | 64'5 | ... | ... | -0.582857 |
| 0.31469 | ... | ... | 16'7 | 0'0 | 16'7 | 5150 | 68'2 | 0'0 | 68'2 | ... | ... | -0.596982 |
| 0.299342 | ... | ... | 15'7 | 0'0 | 15'7 | 5200 | 72'0 | 0'0 | 72'0 | ... | ... | -0.610173 |
| 0.284185 | ... | ... | 14'7 | 0'0 | 14'7 | 5250 | 75'7 | 0'0 | 75'7 | ... | ... | -0.622362 |
| 0.270189 | ... | ... | 14'0 | 0'0 | 14'0 | 5300 | 79'7 | 0'0 | 79'7 | ... | ... | -0.633486 |
| 0.256366 | ... | ... | 13'1 | 0'0 | 13'1 | 5350 | 83'7 | 0'0 | 83'7 | ... | ... | -0.644317 |
| 0.243801 | ... | ... | 12'3 | 0'0 | 12'3 | 5400 | 87'7 | 0'0 | 87'7 | ... | ... | -0.654894 |
| 0.231403 | ... | ... | 11'5 | 0'0 | 11'5 | 5450 | 92'1 | 0'0 | 92'1 | ... | ... | -0.663496 |
| 0.220363 | ... | ... | 11'0 | 0'0 | 11'0 | 5500 | 96'2 | 0'0 | 96'2 | ... | ... | -0.672706 |
| 0.209494 | ... | ... | 10'3 | 0'0 | 10'3 | 5550 | 100'5 | 0'0 | 100'5 | ... | ... | -0.679869 |
| 0.198757 | ... | ... | 9'6 | 0'0 | 9'6 | 5600 | 104'7 | 0'0 | 104'7 | ... | ... | -0.687696 |
| 0.18948 | ... | ... | 9'2 | 0'0 | 9'2 | 5650 | 109'2 | 0'0 | 109'2 | ... | ... | -0.694371 |
| 0.180351 | ... | ... | 8'6 | 0'0 | 8'6 | 5700 | 113'6 | 0'0 | 113'6 | ... | ... | -0.699878 |
| 0.171341 | ... | ... | 8'2 | 0'0 | 8'2 | 5750 | 118'1 | 0'0 | 118'1 | ... | ... | -0.706127 |
| 0.163892 | ... | ... | 7'7 | 0'0 | 7'7 | 5800 | 122'5 | 0'0 | 122'5 | ... | ... | -0.711226 |
| 0.14939 | ... | ... | 7'1 | 0'0 | 7'1 | 5900 | 131'6 | 0'0 | 131'6 | ... | ... | -0.71992 |
| 0.136863 | ... | ... | 6'4 | 0'0 | 6'4 | 6000 | 141'0 | 0'0 | 141'0 | ... | ... | -0.727005 |
| 0.124719 | ... | ... | 5'7 | 0'0 | 5'7 | 6100 | 150'3 | 0'0 | 150'3 | ... | ... | -0.732577 |
| 0.114524 | ... | ... | 5'3 | 0'0 | 5'3 | 6200 | 159'7 | 0'0 | 159'7 | ... | ... | -0.736728 |
| 0.106316 | ... | ... | 5'0 | 0'0 | 5'0 | 6300 | 169'4 | 0'0 | 169'4 | ... | ... | -0.739556 |
| 0.098399 | ... | ... | 4'5 | 0'0 | 4'5 | 6400 | 179'1 | 0'0 | 179'1 | ... | ... | -0.742075 |
| 0.092463 | ... | ... | 4'3 | 0'0 | 4'3 | 6500 | 188'7 | 0'0 | 188'7 | ... | ... | -0.743422 |
| 0.085006 | ... | ... | 4'0 | 0'0 | 4'0 | 6600 | 198'5 | 0'0 | 198'5 | ... | ... | -0.744566 |
| 0.079494 | ... | ... | 3'6 | 0'0 | 3'6 | 6700 | 208'4 | 0'0 | 208'4 | ... | ... | -0.744667 |
| 0.075946 | ... | ... | 3'5 | 0'0 | 3'5 | 6800 | 218'3 | 0'0 | 218'3 | ... | ... | -0.744648 |
| 0.07077 | ... | ... | 3'3 | 0'0 | 3'3 | 6900 | 228'2 | 0'0 | 228'2 | ... | ... | -0.744523 |
| 0.067528 | ... | ... | 3'2 | 0'0 | 3'2 | 7000 | 238'2 | 0'0 | 238'2 | ... | ... | -0.743498 |
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.