Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.86769 | ... | ... | 251'0 | -0'2 | 250'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004818 |
| 0.865077 | ... | ... | 241'0 | -0'2 | 240'6 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006982 |
| 0.862507 | ... | ... | 231'0 | -0'2 | 230'6 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007382 |
| 0.859978 | ... | ... | 221'0 | -0'2 | 220'6 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009724 |
| 0.857486 | ... | ... | 211'0 | -0'2 | 210'6 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012167 |
| 0.85503 | ... | ... | 201'0 | -0'2 | 200'6 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014746 |
| 0.852607 | ... | ... | 191'0 | -0'2 | 190'6 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017489 |
| 0.850215 | ... | ... | 181'0 | -0'2 | 180'6 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.020428 |
| 0.847854 | ... | ... | 171'0 | -0'2 | 170'6 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.023597 |
| 0.84552 | ... | ... | 161'0 | -0'2 | 160'6 | 3100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.028882 |
| 0.843214 | ... | ... | 151'0 | -0'2 | 150'6 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.034497 |
| 0.840934 | ... | ... | 141'0 | -0'2 | 140'6 | 3300 | 1'7 | 0'0 | 1'7 | ... | ... | -0.040526 |
| 0.837848 | ... | ... | 131'1 | -0'2 | 130'7 | 3400 | 2'2 | 0'0 | 2'2 | ... | ... | -0.048833 |
| 0.833706 | ... | ... | 121'3 | -0'2 | 121'1 | 3500 | 2'6 | 0'0 | 2'6 | ... | ... | -0.059442 |
| 0.82726 | ... | ... | 111'7 | -0'2 | 111'5 | 3600 | 3'3 | 0'0 | 3'3 | ... | ... | -0.072369 |
| 0.822781 | ... | ... | 107'2 | -0'2 | 107'0 | 3650 | 3'7 | 0'0 | 3'7 | ... | ... | -0.081447 |
| 0.817058 | ... | ... | 102'5 | -0'1 | 102'4 | 3700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.090625 |
| 0.811022 | ... | ... | 98'2 | -0'2 | 98'0 | 3750 | 4'7 | 0'0 | 4'7 | ... | ... | -0.099966 |
| 0.803662 | ... | ... | 93'7 | -0'2 | 93'5 | 3800 | 5'4 | 0'0 | 5'4 | ... | ... | -0.110871 |
| 0.794964 | ... | ... | 89'5 | -0'2 | 89'3 | 3850 | 6'2 | 0'0 | 6'2 | ... | ... | -0.123202 |
| 0.784944 | ... | ... | 85'4 | -0'2 | 85'2 | 3900 | 7'0 | 0'0 | 7'0 | ... | ... | -0.135644 |
| 0.773645 | ... | ... | 81'4 | -0'2 | 81'2 | 3950 | 7'7 | 0'0 | 7'7 | ... | ... | -0.149391 |
| 0.761129 | ... | ... | 77'5 | -0'2 | 77'3 | 4000 | 9'0 | 0'1 | 8'7 | ... | ... | -0.165313 |
| 0.747475 | ... | ... | 73'7 | -0'2 | 73'5 | 4050 | 10'1 | 0'0 | 10'1 | ... | ... | -0.181177 |
| 0.732772 | ... | ... | 70'2 | -0'2 | 70'0 | 4100 | 11'3 | 0'0 | 11'3 | ... | ... | -0.197943 |
| 0.717117 | ... | ... | 66'6 | -0'2 | 66'4 | 4150 | 12'6 | 0'0 | 12'6 | ... | ... | -0.215484 |
| 0.700023 | ... | ... | 63'3 | -0'1 | 63'2 | 4200 | 14'2 | 0'0 | 14'2 | ... | ... | -0.233681 |
| 0.682837 | ... | ... | 60'2 | -0'2 | 60'0 | 4250 | 16'0 | 0'1 | 15'7 | ... | ... | -0.252982 |
| 0.664564 | ... | ... | 57'1 | -0'1 | 57'0 | 4300 | 17'6 | 0'0 | 17'6 | ... | ... | -0.272066 |
| 0.645895 | ... | ... | 54'2 | -0'1 | 54'1 | 4350 | 19'6 | 0'1 | 19'5 | ... | ... | -0.291867 |
| 0.626932 | ... | ... | 51'4 | -0'1 | 51'3 | 4400 | 21'6 | 0'0 | 21'6 | ... | ... | -0.311421 |
| 0.607772 | ... | ... | 48'7 | -0'1 | 48'6 | 4450 | 24'0 | 0'1 | 23'7 | ... | ... | -0.331334 |
| 0.588512 | ... | ... | 46'3 | -0'1 | 46'2 | 4500 | 26'2 | 0'1 | 26'1 | ... | ... | -0.350972 |
| 0.569325 | ... | ... | 43'7 | -0'1 | 43'6 | 4550 | 28'5 | 0'1 | 28'4 | ... | ... | -0.370551 |
| 0.55008 | ... | ... | 41'5 | -0'1 | 41'4 | 4600 | 31'1 | 0'1 | 31'0 | ... | ... | -0.389979 |
| 0.531015 | ... | ... | 39'3 | 0'0 | 39'3 | 4650 | 33'6 | 0'1 | 33'5 | ... | ... | -0.409167 |
| 0.512097 | ... | ... | 37'3 | -0'1 | 37'2 | 4700 | 36'4 | 0'1 | 36'3 | ... | ... | -0.428027 |
| 0.493412 | ... | ... | 35'3 | -0'1 | 35'2 | 4750 | 39'2 | 0'1 | 39'1 | ... | ... | -0.446661 |
| 0.474802 | ... | ... | 33'3 | -0'1 | 33'2 | 4800 | 42'1 | 0'1 | 42'0 | ... | ... | -0.464922 |
| 0.456485 | ... | ... | 31'4 | -0'1 | 31'3 | 4850 | 45'1 | 0'1 | 45'0 | ... | ... | -0.482719 |
| 0.438558 | ... | ... | 29'6 | -0'1 | 29'5 | 4900 | 48'1 | 0'1 | 48'0 | ... | ... | -0.500333 |
| 0.421113 | ... | ... | 28'1 | -0'1 | 28'0 | 4950 | 51'2 | 0'1 | 51'1 | ... | ... | -0.517424 |
| 0.403758 | ... | ... | 26'4 | -0'1 | 26'3 | 5000 | 54'4 | 0'1 | 54'3 | ... | ... | -0.533903 |
| 0.38696 | ... | ... | 25'0 | -0'1 | 24'7 | 5050 | 57'6 | 0'1 | 57'5 | ... | ... | -0.550213 |
| 0.370215 | ... | ... | 23'4 | -0'1 | 23'3 | 5100 | 61'1 | 0'1 | 61'0 | ... | ... | -0.565841 |
| 0.354109 | ... | ... | 22'1 | -0'1 | 22'0 | 5150 | 64'5 | 0'1 | 64'4 | ... | ... | -0.580701 |
| 0.33874 | ... | ... | 20'7 | -0'1 | 20'6 | 5200 | 68'1 | 0'1 | 68'0 | ... | ... | -0.595383 |
| 0.323445 | ... | ... | 19'5 | -0'1 | 19'4 | 5250 | 71'6 | 0'1 | 71'5 | ... | ... | -0.609223 |
| 0.308978 | ... | ... | 18'4 | -0'1 | 18'3 | 5300 | 75'4 | 0'1 | 75'3 | ... | ... | -0.622139 |
| 0.294572 | ... | ... | 17'4 | -0'2 | 17'2 | 5350 | 79'2 | 0'1 | 79'1 | ... | ... | -0.634856 |
| 0.281092 | ... | ... | 16'4 | -0'2 | 16'2 | 5400 | 83'1 | 0'1 | 83'0 | ... | ... | -0.646578 |
| 0.268634 | ... | ... | 15'4 | -0'1 | 15'3 | 5450 | 87'0 | 0'1 | 86'7 | ... | ... | -0.658108 |
| 0.256286 | ... | ... | 14'5 | -0'1 | 14'4 | 5500 | 91'0 | 0'1 | 90'7 | ... | ... | -0.668574 |
| 0.245054 | ... | ... | 13'7 | -0'1 | 13'6 | 5550 | 95'1 | 0'1 | 95'0 | ... | ... | -0.677917 |
| 0.233941 | ... | ... | 13'1 | -0'1 | 13'0 | 5600 | 99'2 | 0'1 | 99'1 | ... | ... | -0.687041 |
| 0.224034 | ... | ... | 12'4 | -0'1 | 12'3 | 5650 | 103'4 | 0'1 | 103'3 | ... | ... | -0.694996 |
| 0.214259 | ... | ... | 11'7 | -0'1 | 11'6 | 5700 | 107'6 | 0'1 | 107'5 | ... | ... | -0.702739 |
| 0.205773 | ... | ... | 11'2 | 0'0 | 11'2 | 5750 | 112'1 | 0'2 | 111'7 | ... | ... | -0.709281 |
| 0.197431 | ... | ... | 10'6 | 0'0 | 10'6 | 5800 | 116'4 | 0'2 | 116'2 | ... | ... | -0.715621 |
| 0.182359 | ... | ... | 9'7 | 0'0 | 9'7 | 5900 | 125'3 | 0'2 | 125'1 | ... | ... | -0.726725 |
| 0.167738 | ... | ... | 9'1 | -0'1 | 9'0 | 6000 | 134'4 | 0'2 | 134'2 | ... | ... | -0.735077 |
| 0.156153 | ... | ... | 8'3 | 0'0 | 8'3 | 6100 | 143'5 | 0'2 | 143'3 | ... | ... | -0.742832 |
| 0.144968 | ... | ... | 7'6 | 0'0 | 7'6 | 6200 | 152'7 | 0'2 | 152'5 | ... | ... | -0.749031 |
| 0.135517 | ... | ... | 7'2 | 0'0 | 7'2 | 6300 | 162'2 | 0'2 | 162'0 | ... | ... | -0.753749 |
| 0.12638 | ... | ... | 6'6 | 0'0 | 6'6 | 6400 | 171'6 | 0'3 | 171'3 | ... | ... | -0.757073 |
| 0.117496 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 181'2 | 0'3 | 180'7 | ... | ... | -0.760092 |
| 0.110315 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 190'6 | 0'2 | 190'4 | ... | ... | -0.762845 |
| 0.103348 | ... | ... | 5'4 | 0'0 | 5'4 | 6700 | 200'3 | 0'2 | 200'1 | ... | ... | -0.764389 |
| 0.098095 | ... | ... | 5'1 | 0'1 | 5'2 | 6800 | 210'1 | 0'2 | 209'7 | ... | ... | -0.764802 |
| 0.091481 | ... | ... | 4'7 | 0'0 | 4'7 | 6900 | 219'7 | 0'2 | 219'5 | ... | ... | -0.765095 |
| 0.08656 | ... | ... | 4'5 | 0'0 | 4'5 | 7000 | 229'5 | 0'2 | 229'3 | ... | ... | -0.765282 |
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.