Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.877408 | ... | ... | 250'4 | 0'0 | 250'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004802 |
| 0.875222 | ... | ... | 240'4 | 0'0 | 240'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006959 |
| 0.873101 | ... | ... | 230'4 | 0'0 | 230'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007357 |
| 0.871044 | ... | ... | 220'4 | 0'0 | 220'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009691 |
| 0.869054 | ... | ... | 210'4 | 0'0 | 210'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012124 |
| 0.867133 | ... | ... | 200'4 | 0'0 | 200'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014692 |
| 0.865286 | ... | ... | 190'4 | 0'0 | 190'4 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017424 |
| 0.863518 | ... | ... | 180'4 | 0'0 | 180'4 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018484 |
| 0.861836 | ... | ... | 170'4 | 0'0 | 170'4 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021615 |
| 0.860251 | ... | ... | 160'4 | 0'0 | 160'4 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.025 |
| 0.858775 | ... | ... | 150'4 | 0'0 | 150'4 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.028684 |
| 0.857427 | ... | ... | 140'4 | 0'0 | 140'4 | 3300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.034723 |
| 0.856231 | ... | ... | 130'4 | 0'0 | 130'4 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.041219 |
| 0.854107 | ... | ... | 120'5 | 0'0 | 120'5 | 3500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.0521 |
| 0.848336 | ... | ... | 111'1 | 0'0 | 111'1 | 3600 | 2'7 | 0'0 | 2'7 | ... | ... | -0.06533 |
| 0.845189 | ... | ... | 106'3 | 0'0 | 106'3 | 3650 | 3'2 | 0'0 | 3'2 | ... | ... | -0.073038 |
| 0.839378 | ... | ... | 101'7 | 0'0 | 101'7 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.082535 |
| 0.833259 | ... | ... | 97'3 | 0'0 | 97'3 | 3750 | 4'2 | 0'0 | 4'2 | ... | ... | -0.092137 |
| 0.825593 | ... | ... | 93'0 | 0'0 | 93'0 | 3800 | 5'0 | 0'0 | 5'0 | ... | ... | -0.104803 |
| 0.816386 | ... | ... | 88'6 | 0'0 | 88'6 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.117414 |
| 0.805685 | ... | ... | 84'5 | 0'0 | 84'5 | 3900 | 6'4 | 0'0 | 6'4 | ... | ... | -0.130086 |
| 0.793564 | ... | ... | 80'5 | 0'0 | 80'5 | 3950 | 7'4 | 0'0 | 7'4 | ... | ... | -0.145236 |
| 0.780121 | ... | ... | 76'6 | 0'0 | 76'6 | 4000 | 8'4 | 0'0 | 8'4 | ... | ... | -0.160327 |
| 0.765465 | ... | ... | 73'0 | 0'0 | 73'0 | 4050 | 9'5 | 0'0 | 9'5 | ... | ... | -0.176456 |
| 0.749712 | ... | ... | 69'3 | 0'0 | 69'3 | 4100 | 10'7 | 0'0 | 10'7 | ... | ... | -0.193487 |
| 0.732979 | ... | ... | 65'7 | 0'0 | 65'7 | 4150 | 12'2 | 0'0 | 12'2 | ... | ... | -0.211291 |
| 0.715386 | ... | ... | 62'4 | 0'0 | 62'4 | 4200 | 13'6 | 0'0 | 13'6 | ... | ... | -0.229746 |
| 0.697047 | ... | ... | 59'2 | 0'0 | 59'2 | 4250 | 15'3 | 0'0 | 15'3 | ... | ... | -0.248736 |
| 0.678077 | ... | ... | 56'1 | 0'0 | 56'1 | 4300 | 17'1 | 0'0 | 17'1 | ... | ... | -0.268149 |
| 0.658585 | ... | ... | 53'1 | 0'0 | 53'1 | 4350 | 18'7 | 0'0 | 18'7 | ... | ... | -0.287456 |
| 0.639043 | ... | ... | 50'1 | 0'0 | 50'1 | 4400 | 20'6 | 0'0 | 20'6 | ... | ... | -0.307143 |
| 0.61903 | ... | ... | 47'2 | 0'0 | 47'2 | 4450 | 22'6 | 0'0 | 22'6 | ... | ... | -0.327107 |
| 0.598651 | ... | ... | 44'4 | 0'0 | 44'4 | 4500 | 24'6 | 0'0 | 24'6 | ... | ... | -0.347058 |
| 0.578959 | 41'0 | 41'0 | 41'7 | -0'7 | 41'0 | 4550 | 27'0 | 0'0 | 27'0 | ... | ... | -0.367354 |
| 0.557201 | ... | ... | 39'3 | 0'0 | 39'3 | 4600 | 29'2 | 0'0 | 29'2 | ... | ... | -0.387591 |
| 0.536335 | ... | ... | 37'0 | 0'0 | 37'0 | 4650 | 31'6 | 0'0 | 31'6 | ... | ... | -0.407824 |
| 0.515615 | ... | ... | 34'7 | 0'0 | 34'7 | 4700 | 34'3 | 0'0 | 34'3 | ... | ... | -0.427844 |
| 0.495008 | ... | ... | 32'6 | 0'0 | 32'6 | 4750 | 37'1 | 0'0 | 37'1 | ... | ... | -0.447556 |
| 0.474645 | ... | ... | 30'6 | 0'0 | 30'6 | 4800 | 39'7 | 0'0 | 39'7 | ... | ... | -0.467116 |
| 0.454954 | ... | ... | 29'0 | 0'0 | 29'0 | 4850 | 42'7 | 0'0 | 42'7 | ... | ... | -0.486003 |
| 0.435451 | ... | ... | 27'2 | 0'0 | 27'2 | 4900 | 46'0 | 0'0 | 46'0 | ... | ... | -0.504306 |
| 0.416494 | ... | ... | 25'5 | 0'0 | 25'5 | 4950 | 49'2 | 0'0 | 49'2 | ... | ... | -0.521938 |
| 0.402853 | 25'2 | 25'2 | 24'1 | 1'1 | 25'2 | 5000 | 52'4 | 0'0 | 52'4 | ... | ... | -0.539308 |
| 0.380612 | ... | ... | 22'6 | 0'0 | 22'6 | 5050 | 56'0 | 0'0 | 56'0 | ... | ... | -0.555401 |
| 0.363228 | ... | ... | 21'3 | 0'0 | 21'3 | 5100 | 59'4 | 0'0 | 59'4 | ... | ... | -0.571176 |
| 0.345942 | 20'0 | 20'0 | 20'1 | -0'1 | 20'0 | 5150 | 63'0 | 0'0 | 63'0 | ... | ... | -0.586708 |
| 0.330233 | ... | ... | 18'7 | 0'0 | 18'7 | 5200 | 66'6 | 0'0 | 66'6 | ... | ... | -0.600665 |
| 0.314709 | ... | ... | 17'6 | 0'0 | 17'6 | 5250 | 70'3 | 0'0 | 70'3 | ... | ... | -0.615059 |
| 0.300187 | ... | ... | 16'6 | 0'0 | 16'6 | 5300 | 74'2 | 0'0 | 74'2 | ... | ... | -0.627723 |
| 0.285827 | ... | ... | 15'6 | 0'0 | 15'6 | 5350 | 78'1 | 0'0 | 78'1 | ... | ... | -0.640108 |
| 0.27256 | ... | ... | 14'7 | 0'0 | 14'7 | 5400 | 82'0 | 0'0 | 82'0 | ... | ... | -0.652261 |
| 0.259446 | ... | ... | 14'0 | 0'0 | 14'0 | 5450 | 86'1 | 0'0 | 86'1 | ... | ... | -0.662442 |
| 0.247518 | ... | ... | 13'2 | 0'0 | 13'2 | 5500 | 90'1 | 0'0 | 90'1 | ... | ... | -0.673255 |
| 0.235743 | ... | ... | 12'4 | 0'0 | 12'4 | 5550 | 94'2 | 0'0 | 94'2 | ... | ... | -0.682931 |
| 0.225247 | ... | ... | 11'7 | 0'0 | 11'7 | 5600 | 98'4 | 0'0 | 98'4 | ... | ... | -0.691418 |
| 0.213706 | ... | ... | 11'1 | 0'0 | 11'1 | 5650 | 102'6 | 0'0 | 102'6 | ... | ... | -0.699666 |
| 0.204702 | ... | ... | 10'5 | 0'0 | 10'5 | 5700 | 107'0 | 0'0 | 107'0 | ... | ... | -0.707704 |
| 0.194588 | ... | ... | 10'0 | 0'0 | 10'0 | 5750 | 111'3 | 0'0 | 111'3 | ... | ... | -0.714524 |
| 0.185861 | ... | ... | 9'4 | 0'0 | 9'4 | 5800 | 115'6 | 0'0 | 115'6 | ... | ... | -0.721142 |
| 0.170113 | ... | ... | 8'5 | 0'0 | 8'5 | 5900 | 124'5 | 0'0 | 124'5 | ... | ... | -0.732777 |
| 0.154786 | ... | ... | 7'6 | 0'0 | 7'6 | 6000 | 133'6 | 0'0 | 133'6 | ... | ... | -0.741607 |
| 0.142722 | ... | ... | 7'1 | 0'0 | 7'1 | 6100 | 142'7 | 0'0 | 142'7 | ... | ... | -0.749832 |
| 0.131037 | ... | ... | 6'4 | 0'0 | 6'4 | 6200 | 152'2 | 0'0 | 152'2 | ... | ... | -0.755394 |
| 0.119634 | ... | ... | 5'7 | 0'0 | 5'7 | 6300 | 161'5 | 0'0 | 161'5 | ... | ... | -0.760514 |
| 0.111665 | ... | ... | 5'4 | 0'0 | 5'4 | 6400 | 171'1 | 0'0 | 171'1 | ... | ... | -0.764201 |
| 0.102346 | ... | ... | 5'0 | 0'0 | 5'0 | 6500 | 180'6 | 0'0 | 180'6 | ... | ... | -0.766545 |
| 0.09654 | ... | ... | 4'6 | 0'0 | 4'6 | 6600 | 190'3 | 0'0 | 190'3 | ... | ... | -0.768642 |
| 0.089289 | ... | ... | 4'3 | 0'0 | 4'3 | 6700 | 200'1 | 0'0 | 200'1 | ... | ... | -0.769536 |
| 0.083904 | ... | ... | 4'1 | 0'0 | 4'1 | 6800 | 209'7 | 0'0 | 209'7 | ... | ... | -0.770278 |
| 0.078689 | ... | ... | 3'7 | 0'0 | 3'7 | 6900 | 219'6 | 0'0 | 219'6 | ... | ... | -0.769945 |
| 0.073619 | ... | ... | 3'5 | 0'0 | 3'5 | 7000 | 229'5 | 0'0 | 229'5 | ... | ... | -0.769535 |
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.