Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.87146 | ... | ... | 240'6 | 0'0 | 240'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004993 |
| 0.86926 | ... | ... | 230'6 | 0'0 | 230'6 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005284 |
| 0.86714 | ... | ... | 220'6 | 0'0 | 220'6 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007665 |
| 0.865102 | ... | ... | 210'6 | 0'0 | 210'6 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010108 |
| 0.863151 | ... | ... | 200'6 | 0'0 | 200'6 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012661 |
| 0.861292 | ... | ... | 190'6 | 0'0 | 190'6 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.015362 |
| 0.859535 | ... | ... | 180'6 | 0'0 | 180'6 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018245 |
| 0.857888 | ... | ... | 170'6 | 0'0 | 170'6 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021344 |
| 0.856368 | ... | ... | 160'6 | 0'0 | 160'6 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.024697 |
| 0.854992 | ... | ... | 150'6 | 0'0 | 150'6 | 3100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.030278 |
| 0.853786 | ... | ... | 140'6 | 0'0 | 140'6 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.036232 |
| 0.852784 | ... | ... | 130'6 | 0'0 | 130'6 | 3300 | 1'7 | 0'0 | 1'7 | ... | ... | -0.042655 |
| 0.850939 | ... | ... | 120'7 | 0'0 | 120'7 | 3400 | 2'2 | 0'0 | 2'2 | ... | ... | -0.051512 |
| 0.846735 | ... | ... | 111'2 | 0'0 | 111'2 | 3500 | 2'7 | 0'0 | 2'7 | ... | ... | -0.064596 |
| 0.83953 | ... | ... | 101'7 | 0'0 | 101'7 | 3600 | 3'4 | 0'0 | 3'4 | ... | ... | -0.078378 |
| 0.834937 | ... | ... | 97'2 | 0'0 | 97'2 | 3650 | 4'0 | 0'0 | 4'0 | ... | ... | -0.088019 |
| 0.82876 | ... | ... | 92'6 | 0'0 | 92'6 | 3700 | 4'4 | 0'0 | 4'4 | ... | ... | -0.097811 |
| 0.820948 | ... | ... | 88'3 | 0'0 | 88'3 | 3750 | 5'0 | 0'0 | 5'0 | ... | ... | -0.107826 |
| 0.8115 | ... | ... | 84'1 | 0'0 | 84'1 | 3800 | 5'6 | 0'0 | 5'6 | ... | ... | -0.120871 |
| 0.801643 | ... | ... | 79'7 | 0'0 | 79'7 | 3850 | 6'4 | 0'0 | 6'4 | ... | ... | -0.134006 |
| 0.789018 | ... | ... | 75'7 | 0'0 | 75'7 | 3900 | 7'3 | 0'0 | 7'3 | ... | ... | -0.148521 |
| 0.774959 | ... | ... | 72'0 | 0'0 | 72'0 | 3950 | 8'3 | 0'0 | 8'3 | ... | ... | -0.164271 |
| 0.759581 | ... | ... | 68'2 | 0'0 | 68'2 | 4000 | 9'4 | 0'0 | 9'4 | ... | ... | -0.181109 |
| 0.743006 | ... | ... | 64'5 | 0'0 | 64'5 | 4050 | 10'6 | 0'0 | 10'6 | ... | ... | -0.198896 |
| 0.725357 | ... | ... | 61'1 | 0'0 | 61'1 | 4100 | 12'2 | 0'0 | 12'2 | ... | ... | -0.218281 |
| 0.706039 | ... | ... | 57'7 | 0'0 | 57'7 | 4150 | 13'7 | 0'0 | 13'7 | ... | ... | -0.238154 |
| 0.686081 | ... | ... | 54'6 | 0'0 | 54'6 | 4200 | 15'4 | 0'0 | 15'4 | ... | ... | -0.257828 |
| 0.6656 | ... | ... | 51'6 | 0'0 | 51'6 | 4250 | 17'3 | 0'0 | 17'3 | ... | ... | -0.278447 |
| 0.644283 | ... | ... | 49'0 | 0'0 | 49'0 | 4300 | 19'3 | 0'0 | 19'3 | ... | ... | -0.299232 |
| 0.623182 | ... | ... | 46'2 | 0'0 | 46'2 | 4350 | 21'4 | 0'0 | 21'4 | ... | ... | -0.320087 |
| 0.601641 | ... | ... | 43'6 | 0'0 | 43'6 | 4400 | 23'6 | 0'0 | 23'6 | ... | ... | -0.340918 |
| 0.580333 | ... | ... | 41'2 | 0'0 | 41'2 | 4450 | 26'1 | 0'0 | 26'1 | ... | ... | -0.361632 |
| 0.559028 | ... | ... | 38'7 | 0'0 | 38'7 | 4500 | 28'4 | 0'0 | 28'4 | ... | ... | -0.38209 |
| 0.537826 | ... | ... | 36'5 | 0'0 | 36'5 | 4550 | 31'1 | 0'0 | 31'1 | ... | ... | -0.402381 |
| 0.516729 | ... | ... | 34'3 | 0'0 | 34'3 | 4600 | 33'6 | 0'0 | 33'6 | ... | ... | -0.422388 |
| 0.495949 | ... | ... | 32'3 | 0'0 | 32'3 | 4650 | 36'3 | 0'0 | 36'3 | ... | ... | -0.442239 |
| 0.475318 | ... | ... | 30'3 | 0'0 | 30'3 | 4700 | 39'2 | 0'0 | 39'2 | ... | ... | -0.46157 |
| 0.455033 | ... | ... | 28'4 | 0'0 | 28'4 | 4750 | 42'1 | 0'0 | 42'1 | ... | ... | -0.480695 |
| 0.434797 | ... | ... | 26'5 | 0'0 | 26'5 | 4800 | 45'1 | 0'0 | 45'1 | ... | ... | -0.499348 |
| 0.421398 | 26'5 | 26'5 | 24'7 | 1'6 | 26'5 | 4850 | 48'2 | 0'0 | 48'2 | ... | ... | -0.517433 |
| 0.395659 | ... | ... | 23'2 | 0'0 | 23'2 | 4900 | 51'4 | 0'0 | 51'4 | ... | ... | -0.534858 |
| 0.376974 | ... | ... | 21'6 | 0'0 | 21'6 | 4950 | 54'6 | 0'0 | 54'6 | ... | ... | -0.552086 |
| 0.356948 | 20'0 | 20'0 | 20'3 | -0'3 | 20'0 | 5000 | 58'1 | 0'0 | 58'1 | ... | ... | -0.568586 |
| 0.341168 | ... | ... | 19'0 | 0'0 | 19'0 | 5050 | 61'5 | 0'0 | 61'5 | ... | ... | -0.584265 |
| 0.324133 | ... | ... | 17'6 | 0'0 | 17'6 | 5100 | 65'2 | 0'0 | 65'2 | ... | ... | -0.599035 |
| 0.308033 | ... | ... | 16'5 | 0'0 | 16'5 | 5150 | 68'7 | 0'0 | 68'7 | ... | ... | -0.613575 |
| 0.292977 | ... | ... | 15'5 | 0'0 | 15'5 | 5200 | 72'6 | 0'0 | 72'6 | ... | ... | -0.62633 |
| 0.278073 | ... | ... | 14'5 | 0'0 | 14'5 | 5250 | 76'5 | 0'0 | 76'5 | ... | ... | -0.638789 |
| 0.264311 | ... | ... | 13'6 | 0'0 | 13'6 | 5300 | 80'4 | 0'0 | 80'4 | ... | ... | -0.651003 |
| 0.250689 | ... | ... | 12'7 | 0'0 | 12'7 | 5350 | 84'4 | 0'0 | 84'4 | ... | ... | -0.662097 |
| 0.238311 | ... | ... | 12'1 | 0'0 | 12'1 | 5400 | 88'5 | 0'0 | 88'5 | ... | ... | -0.672011 |
| 0.226074 | ... | ... | 11'3 | 0'0 | 11'3 | 5450 | 92'6 | 0'0 | 92'6 | ... | ... | -0.681665 |
| 0.215186 | ... | ... | 10'6 | 0'0 | 10'6 | 5500 | 97'0 | 0'0 | 97'0 | ... | ... | -0.690097 |
| 0.204446 | ... | ... | 10'1 | 0'0 | 10'1 | 5550 | 101'2 | 0'0 | 101'2 | ... | ... | -0.698281 |
| 0.193817 | ... | ... | 9'4 | 0'0 | 9'4 | 5600 | 105'5 | 0'0 | 105'5 | ... | ... | -0.705216 |
| 0.184648 | ... | ... | 9'0 | 0'0 | 9'0 | 5650 | 110'0 | 0'0 | 110'0 | ... | ... | -0.71192 |
| 0.175608 | ... | ... | 8'4 | 0'0 | 8'4 | 5700 | 114'4 | 0'0 | 114'4 | ... | ... | -0.717364 |
| 0.16812 | ... | ... | 8'1 | 0'0 | 8'1 | 5750 | 119'0 | 0'0 | 119'0 | ... | ... | -0.7226 |
| 0.160779 | ... | ... | 7'6 | 0'0 | 7'6 | 5800 | 123'4 | 0'0 | 123'4 | ... | ... | -0.727644 |
| 0.146457 | ... | ... | 7'0 | 0'0 | 7'0 | 5900 | 132'5 | 0'0 | 132'5 | ... | ... | -0.736152 |
| 0.13408 | ... | ... | 6'3 | 0'0 | 6'3 | 6000 | 141'7 | 0'0 | 141'7 | ... | ... | -0.742984 |
| 0.122053 | ... | ... | 5'6 | 0'0 | 5'6 | 6100 | 151'3 | 0'0 | 151'3 | ... | ... | -0.747188 |
| 0.113625 | ... | ... | 5'3 | 0'0 | 5'3 | 6200 | 160'6 | 0'0 | 160'6 | ... | ... | -0.752008 |
| 0.103838 | ... | ... | 4'7 | 0'0 | 4'7 | 6300 | 170'3 | 0'0 | 170'3 | ... | ... | -0.754402 |
| 0.095992 | ... | ... | 4'4 | 0'0 | 4'4 | 6400 | 180'0 | 0'0 | 180'0 | ... | ... | -0.756519 |
| 0.090124 | ... | ... | 4'2 | 0'0 | 4'2 | 6500 | 189'6 | 0'0 | 189'6 | ... | ... | -0.757418 |
| 0.084482 | ... | ... | 4'0 | 0'0 | 4'0 | 6600 | 199'5 | 0'0 | 199'5 | ... | ... | -0.757197 |
| 0.079032 | ... | ... | 3'6 | 0'0 | 3'6 | 6700 | 209'3 | 0'0 | 209'3 | ... | ... | -0.757794 |
| 0.073745 | ... | ... | 3'4 | 0'0 | 3'4 | 6800 | 219'3 | 0'0 | 219'3 | ... | ... | -0.756456 |
| 0.068595 | ... | ... | 3'2 | 0'0 | 3'2 | 6900 | 229'2 | 0'0 | 229'2 | ... | ... | -0.755961 |
| 0.065393 | ... | ... | 3'1 | 0'0 | 3'1 | 7000 | 239'2 | 0'0 | 239'2 | ... | ... | -0.754543 |
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.