Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.872847 | ... | ... | 249'2 | 1'2 | 250'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004827 |
| 0.870336 | ... | ... | 239'2 | 1'2 | 240'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006995 |
| 0.867866 | ... | ... | 229'2 | 1'2 | 230'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007396 |
| 0.865435 | ... | ... | 219'2 | 1'2 | 220'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009744 |
| 0.86304 | ... | ... | 209'2 | 1'2 | 210'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012193 |
| 0.86068 | ... | ... | 199'2 | 1'2 | 200'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014778 |
| 0.858351 | ... | ... | 189'2 | 1'2 | 190'4 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017529 |
| 0.856052 | ... | ... | 179'2 | 1'2 | 180'4 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.0186 |
| 0.853783 | ... | ... | 169'2 | 1'2 | 170'4 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021756 |
| 0.851541 | ... | ... | 159'2 | 1'2 | 160'4 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.02517 |
| 0.849324 | ... | ... | 149'2 | 1'2 | 150'4 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.028887 |
| 0.847132 | ... | ... | 139'2 | 1'2 | 140'4 | 3300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.034979 |
| 0.844964 | ... | ... | 129'2 | 1'2 | 130'4 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.041536 |
| 0.841848 | ... | ... | 119'3 | 1'2 | 120'5 | 3500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.052517 |
| 0.83541 | ... | ... | 109'7 | 1'2 | 111'1 | 3600 | 2'7 | 0'0 | 2'7 | ... | ... | -0.065875 |
| 0.831904 | ... | ... | 105'2 | 1'1 | 106'3 | 3650 | 3'2 | 0'0 | 3'2 | ... | ... | -0.073659 |
| 0.826039 | ... | ... | 100'5 | 1'2 | 101'7 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.083249 |
| 0.819857 | ... | ... | 96'2 | 1'1 | 97'3 | 3750 | 4'2 | -0'1 | 4'3 | ... | ... | -0.092951 |
| 0.81227 | ... | ... | 91'7 | 1'1 | 93'0 | 3800 | 5'0 | 0'0 | 5'0 | ... | ... | -0.105741 |
| 0.803272 | ... | ... | 87'5 | 1'1 | 88'6 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.118483 |
| 0.792889 | ... | ... | 83'5 | 1'0 | 84'5 | 3900 | 6'4 | -0'1 | 6'5 | ... | ... | -0.131294 |
| 0.781176 | ... | ... | 79'5 | 1'0 | 80'5 | 3950 | 7'4 | -0'1 | 7'5 | ... | ... | -0.146603 |
| 0.768206 | ... | ... | 75'6 | 1'0 | 76'6 | 4000 | 8'4 | -0'2 | 8'6 | ... | ... | -0.161862 |
| 0.754069 | ... | ... | 72'0 | 1'0 | 73'0 | 4050 | 9'5 | -0'2 | 9'7 | ... | ... | -0.178174 |
| 0.738864 | ... | ... | 68'4 | 0'7 | 69'3 | 4100 | 10'7 | -0'2 | 11'1 | ... | ... | -0.1954 |
| 0.722696 | ... | ... | 65'0 | 0'7 | 65'7 | 4150 | 12'2 | -0'3 | 12'5 | ... | ... | -0.213412 |
| 0.705671 | ... | ... | 61'5 | 0'7 | 62'4 | 4200 | 13'6 | -0'3 | 14'1 | ... | ... | -0.232086 |
| 0.687897 | ... | ... | 58'3 | 0'7 | 59'2 | 4250 | 15'3 | -0'3 | 15'6 | ... | ... | -0.251305 |
| 0.669481 | ... | ... | 55'2 | 0'7 | 56'1 | 4300 | 17'1 | -0'3 | 17'4 | ... | ... | -0.270958 |
| 0.650527 | ... | ... | 52'2 | 0'7 | 53'1 | 4350 | 18'7 | -0'3 | 19'2 | ... | ... | -0.290517 |
| 0.631462 | ... | ... | 49'3 | 0'6 | 50'1 | 4400 | 20'6 | -0'4 | 21'2 | ... | ... | -0.310467 |
| 0.611916 | ... | ... | 46'5 | 0'5 | 47'2 | 4450 | 22'6 | -0'4 | 23'2 | ... | ... | -0.330703 |
| 0.59199 | ... | ... | 43'7 | 0'5 | 44'4 | 4500 | 24'6 | -0'5 | 25'3 | ... | ... | -0.350944 |
| 0.571785 | ... | ... | 41'2 | 0'5 | 41'7 | 4550 | 27'0 | -0'4 | 27'4 | ... | ... | -0.371528 |
| 0.551399 | ... | ... | 38'6 | 0'5 | 39'3 | 4600 | 29'2 | -0'5 | 29'7 | ... | ... | -0.392072 |
| 0.530935 | ... | ... | 36'4 | 0'4 | 37'0 | 4650 | 31'6 | -0'5 | 32'3 | ... | ... | -0.412604 |
| 0.510619 | ... | ... | 34'2 | 0'5 | 34'7 | 4700 | 34'3 | -0'5 | 35'0 | ... | ... | -0.432924 |
| 0.490373 | ... | ... | 32'1 | 0'5 | 32'6 | 4750 | 37'1 | -0'5 | 37'6 | ... | ... | -0.452936 |
| 0.470352 | ... | ... | 30'2 | 0'4 | 30'6 | 4800 | 39'7 | -0'6 | 40'5 | ... | ... | -0.472814 |
| 0.450995 | ... | ... | 28'3 | 0'5 | 29'0 | 4850 | 42'7 | -0'6 | 43'5 | ... | ... | -0.491993 |
| 0.431794 | ... | ... | 26'6 | 0'4 | 27'2 | 4900 | 46'0 | -0'6 | 46'6 | ... | ... | -0.51058 |
| 0.413119 | ... | ... | 25'1 | 0'4 | 25'5 | 4950 | 49'2 | -0'6 | 50'0 | ... | ... | -0.528482 |
| 0.39507 | ... | ... | 23'5 | 0'4 | 24'1 | 5000 | 52'4 | -0'6 | 53'2 | ... | ... | -0.546138 |
| 0.377747 | ... | ... | 22'2 | 0'4 | 22'6 | 5050 | 56'0 | -0'6 | 56'6 | ... | ... | -0.562466 |
| 0.360585 | ... | ... | 20'7 | 0'4 | 21'3 | 5100 | 59'4 | -0'6 | 60'2 | ... | ... | -0.578489 |
| 0.344224 | ... | ... | 19'5 | 0'4 | 20'1 | 5150 | 63'0 | -0'6 | 63'6 | ... | ... | -0.594283 |
| 0.327987 | ... | ... | 18'4 | 0'3 | 18'7 | 5200 | 66'6 | -0'6 | 67'4 | ... | ... | -0.608437 |
| 0.312639 | ... | ... | 17'3 | 0'3 | 17'6 | 5250 | 70'3 | -0'7 | 71'2 | ... | ... | -0.62308 |
| 0.29828 | ... | ... | 16'3 | 0'3 | 16'6 | 5300 | 74'2 | -0'6 | 75'0 | ... | ... | -0.635919 |
| 0.284069 | ... | ... | 15'4 | 0'2 | 15'6 | 5350 | 78'1 | -0'7 | 79'0 | ... | ... | -0.648488 |
| 0.270939 | ... | ... | 14'4 | 0'3 | 14'7 | 5400 | 82'0 | -0'7 | 82'7 | ... | ... | -0.660837 |
| 0.257952 | ... | ... | 13'6 | 0'2 | 14'0 | 5450 | 86'1 | -0'7 | 87'0 | ... | ... | -0.67112 |
| 0.246139 | ... | ... | 13'0 | 0'2 | 13'2 | 5500 | 90'1 | -0'7 | 91'0 | ... | ... | -0.682095 |
| 0.234472 | ... | ... | 12'2 | 0'2 | 12'4 | 5550 | 94'2 | -1'0 | 95'2 | ... | ... | -0.691886 |
| 0.224073 | ... | ... | 11'4 | 0'3 | 11'7 | 5600 | 98'4 | -0'7 | 99'3 | ... | ... | -0.700438 |
| 0.212623 | ... | ... | 10'7 | 0'2 | 11'1 | 5650 | 102'6 | -0'7 | 103'5 | ... | ... | -0.708758 |
| 0.203699 | ... | ... | 10'3 | 0'2 | 10'5 | 5700 | 107'0 | -1'0 | 108'0 | ... | ... | -0.71687 |
| 0.193662 | ... | ... | 9'6 | 0'2 | 10'0 | 5750 | 111'3 | -1'0 | 112'3 | ... | ... | -0.72371 |
| 0.185004 | ... | ... | 9'2 | 0'2 | 9'4 | 5800 | 115'6 | -1'0 | 116'6 | ... | ... | -0.73035 |
| 0.169376 | ... | ... | 8'3 | 0'2 | 8'5 | 5900 | 124'5 | -1'1 | 125'6 | ... | ... | -0.741979 |
| 0.154153 | ... | ... | 7'5 | 0'1 | 7'6 | 6000 | 133'6 | -1'0 | 134'6 | ... | ... | -0.75069 |
| 0.142174 | ... | ... | 6'7 | 0'2 | 7'1 | 6100 | 142'7 | -1'1 | 144'0 | ... | ... | -0.758804 |
| 0.130562 | ... | ... | 6'3 | 0'1 | 6'4 | 6200 | 152'2 | -1'1 | 153'3 | ... | ... | -0.764149 |
| 0.119224 | ... | ... | 5'7 | 0'0 | 5'7 | 6300 | 161'5 | -1'1 | 162'6 | ... | ... | -0.76906 |
| 0.111304 | ... | ... | 5'3 | 0'1 | 5'4 | 6400 | 171'1 | -1'1 | 172'2 | ... | ... | -0.772498 |
| 0.102032 | ... | ... | 5'0 | 0'0 | 5'0 | 6500 | 180'6 | -1'1 | 181'7 | ... | ... | -0.774554 |
| 0.096261 | ... | ... | 4'5 | 0'1 | 4'6 | 6600 | 190'3 | -1'2 | 191'5 | ... | ... | -0.776381 |
| 0.089044 | ... | ... | 4'3 | 0'0 | 4'3 | 6700 | 200'1 | -1'1 | 201'2 | ... | ... | -0.776976 |
| 0.083686 | ... | ... | 4'0 | 0'1 | 4'1 | 6800 | 209'7 | -1'2 | 211'1 | ... | ... | -0.777437 |
| 0.078495 | ... | ... | 3'7 | 0'0 | 3'7 | 6900 | 219'6 | -1'2 | 221'0 | ... | ... | -0.776802 |
| 0.073448 | ... | ... | 3'5 | 0'0 | 3'5 | 7000 | 229'5 | -1'2 | 230'7 | ... | ... | -0.77611 |
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.