Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.864541 | ... | ... | 245'4 | 0'0 | 245'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004949 |
| 0.861684 | ... | ... | 235'4 | 0'0 | 235'4 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005236 |
| 0.858855 | ... | ... | 225'4 | 0'0 | 225'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007594 |
| 0.856046 | ... | ... | 215'4 | 0'0 | 215'4 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008041 |
| 0.853254 | ... | ... | 205'4 | 0'0 | 205'4 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010607 |
| 0.850472 | ... | ... | 195'4 | 0'0 | 195'4 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013292 |
| 0.847694 | ... | ... | 185'4 | 0'0 | 185'4 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.016138 |
| 0.844912 | ... | ... | 175'4 | 0'0 | 175'4 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.019183 |
| 0.842121 | ... | ... | 165'4 | 0'0 | 165'4 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.022463 |
| 0.839308 | ... | ... | 155'4 | 0'0 | 155'4 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.028012 |
| 0.836465 | ... | ... | 145'4 | 0'0 | 145'4 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.033901 |
| 0.833575 | ... | ... | 135'4 | 0'0 | 135'4 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.040228 |
| 0.829821 | ... | ... | 125'5 | 0'0 | 125'5 | 3400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.048989 |
| 0.82494 | ... | ... | 115'7 | 0'0 | 115'7 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.060211 |
| 0.818632 | ... | ... | 106'2 | 0'0 | 106'2 | 3600 | 3'2 | 0'0 | 3'2 | ... | ... | -0.073918 |
| 0.813763 | ... | ... | 101'5 | 0'0 | 101'5 | 3650 | 3'5 | 0'0 | 3'5 | ... | ... | -0.081925 |
| 0.807637 | ... | ... | 97'1 | 0'0 | 97'1 | 3700 | 4'0 | 0'0 | 4'0 | ... | ... | -0.090166 |
| 0.801158 | ... | ... | 92'5 | 0'0 | 92'5 | 3750 | 4'4 | 0'0 | 4'4 | ... | ... | -0.10024 |
| 0.793333 | ... | ... | 88'2 | 0'0 | 88'2 | 3800 | 5'1 | 0'0 | 5'1 | ... | ... | -0.112016 |
| 0.785078 | ... | ... | 83'7 | 0'0 | 83'7 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.123977 |
| 0.774496 | ... | ... | 79'6 | 0'0 | 79'6 | 3900 | 6'5 | 0'0 | 6'5 | ... | ... | -0.13879 |
| 0.762579 | ... | ... | 75'6 | 0'0 | 75'6 | 3950 | 7'4 | 0'0 | 7'4 | ... | ... | -0.15366 |
| 0.749384 | ... | ... | 71'7 | 0'0 | 71'7 | 4000 | 8'5 | 0'0 | 8'5 | ... | ... | -0.170877 |
| 0.734222 | ... | ... | 68'2 | 0'0 | 68'2 | 4050 | 9'6 | 0'0 | 9'6 | ... | ... | -0.188052 |
| 0.718764 | ... | ... | 64'5 | 0'0 | 64'5 | 4100 | 11'1 | 0'0 | 11'1 | ... | ... | -0.20708 |
| 0.701659 | ... | ... | 61'2 | 0'0 | 61'2 | 4150 | 12'5 | 0'0 | 12'5 | ... | ... | -0.226758 |
| 0.68323 | ... | ... | 58'1 | 0'0 | 58'1 | 4200 | 14'2 | 0'0 | 14'2 | ... | ... | -0.246964 |
| 0.664753 | ... | ... | 55'0 | 0'0 | 55'0 | 4250 | 16'0 | 0'0 | 16'0 | ... | ... | -0.267584 |
| 0.645325 | ... | ... | 52'1 | 0'0 | 52'1 | 4300 | 17'7 | 0'0 | 17'7 | ... | ... | -0.288509 |
| 0.625904 | ... | ... | 49'2 | 0'0 | 49'2 | 4350 | 19'7 | 0'0 | 19'7 | ... | ... | -0.309636 |
| 0.605898 | ... | ... | 46'5 | 0'0 | 46'5 | 4400 | 22'0 | 0'0 | 22'0 | ... | ... | -0.330863 |
| 0.585945 | ... | ... | 44'0 | 0'0 | 44'0 | 4450 | 24'2 | 0'0 | 24'2 | ... | ... | -0.352092 |
| 0.565763 | ... | ... | 41'5 | 0'0 | 41'5 | 4500 | 26'5 | 0'0 | 26'5 | ... | ... | -0.373228 |
| 0.54568 | ... | ... | 39'2 | 0'0 | 39'2 | 4550 | 29'1 | 0'0 | 29'1 | ... | ... | -0.394176 |
| 0.525573 | ... | ... | 36'7 | 0'0 | 36'7 | 4600 | 31'5 | 0'0 | 31'5 | ... | ... | -0.414911 |
| 0.505608 | ... | ... | 34'6 | 0'0 | 34'6 | 4650 | 34'2 | 0'0 | 34'2 | ... | ... | -0.435426 |
| 0.485674 | ... | ... | 32'5 | 0'0 | 32'5 | 4700 | 36'7 | 0'0 | 36'7 | ... | ... | -0.455842 |
| 0.465942 | ... | ... | 30'5 | 0'0 | 30'5 | 4750 | 39'6 | 0'0 | 39'6 | ... | ... | -0.475698 |
| 0.44616 | ... | ... | 28'5 | 0'0 | 28'5 | 4800 | 42'5 | 0'0 | 42'5 | ... | ... | -0.495402 |
| 0.42707 | ... | ... | 26'7 | 0'0 | 26'7 | 4850 | 45'5 | 0'0 | 45'5 | ... | ... | -0.514634 |
| 0.408001 | ... | ... | 25'1 | 0'0 | 25'1 | 4900 | 48'5 | 0'0 | 48'5 | ... | ... | -0.533792 |
| 0.389412 | ... | ... | 23'4 | 0'0 | 23'4 | 4950 | 51'7 | 0'0 | 51'7 | ... | ... | -0.55184 |
| 0.371412 | ... | ... | 22'0 | 0'0 | 22'0 | 5000 | 55'1 | 0'0 | 55'1 | ... | ... | -0.569741 |
| 0.353417 | ... | ... | 20'4 | 0'0 | 20'4 | 5050 | 58'5 | 0'0 | 58'5 | ... | ... | -0.586196 |
| 0.336855 | ... | ... | 19'2 | 0'0 | 19'2 | 5100 | 62'1 | 0'0 | 62'1 | ... | ... | -0.602428 |
| 0.320389 | ... | ... | 18'0 | 0'0 | 18'0 | 5150 | 65'6 | 0'0 | 65'6 | ... | ... | -0.617708 |
| 0.304821 | ... | ... | 16'7 | 0'0 | 16'7 | 5200 | 69'4 | 0'0 | 69'4 | ... | ... | -0.631942 |
| 0.290258 | ... | ... | 15'7 | 0'0 | 15'7 | 5250 | 73'2 | 0'0 | 73'2 | ... | ... | -0.645945 |
| 0.275818 | ... | ... | 14'7 | 0'0 | 14'7 | 5300 | 77'1 | 0'0 | 77'1 | ... | ... | -0.658824 |
| 0.262483 | ... | ... | 14'0 | 0'0 | 14'0 | 5350 | 81'1 | 0'0 | 81'1 | ... | ... | -0.670499 |
| 0.250351 | ... | ... | 13'2 | 0'0 | 13'2 | 5400 | 85'1 | 0'0 | 85'1 | ... | ... | -0.681922 |
| 0.237257 | ... | ... | 12'3 | 0'0 | 12'3 | 5450 | 89'2 | 0'0 | 89'2 | ... | ... | -0.692077 |
| 0.226549 | ... | ... | 11'6 | 0'0 | 11'6 | 5500 | 93'3 | 0'0 | 93'3 | ... | ... | -0.70199 |
| 0.214794 | ... | ... | 11'0 | 0'0 | 11'0 | 5550 | 97'5 | 0'0 | 97'5 | ... | ... | -0.710579 |
| 0.205612 | ... | ... | 10'4 | 0'0 | 10'4 | 5600 | 101'7 | 0'0 | 101'7 | ... | ... | -0.718935 |
| 0.195315 | ... | ... | 9'7 | 0'0 | 9'7 | 5650 | 106'2 | 0'0 | 106'2 | ... | ... | -0.725928 |
| 0.186428 | ... | ... | 9'3 | 0'0 | 9'3 | 5700 | 110'5 | 0'0 | 110'5 | ... | ... | -0.732701 |
| 0.177662 | ... | ... | 8'7 | 0'0 | 8'7 | 5750 | 115'0 | 0'0 | 115'0 | ... | ... | -0.739273 |
| 0.168995 | ... | ... | 8'3 | 0'0 | 8'3 | 5800 | 119'4 | 0'0 | 119'4 | ... | ... | -0.744473 |
| 0.154807 | ... | ... | 7'5 | 0'0 | 7'5 | 5900 | 128'5 | 0'0 | 128'5 | ... | ... | -0.753135 |
| 0.141028 | ... | ... | 6'7 | 0'0 | 6'7 | 6000 | 137'6 | 0'0 | 137'6 | ... | ... | -0.761158 |
| 0.130665 | ... | ... | 6'3 | 0'0 | 6'3 | 6100 | 147'1 | 0'0 | 147'1 | ... | ... | -0.766258 |
| 0.119081 | ... | ... | 5'6 | 0'0 | 5'6 | 6200 | 156'4 | 0'0 | 156'4 | ... | ... | -0.770911 |
| 0.110991 | ... | ... | 5'3 | 0'0 | 5'3 | 6300 | 166'0 | 0'0 | 166'0 | ... | ... | -0.774028 |
| 0.103197 | ... | ... | 5'0 | 0'0 | 5'0 | 6400 | 175'5 | 0'0 | 175'5 | ... | ... | -0.775717 |
| 0.095645 | ... | ... | 4'5 | 0'0 | 4'5 | 6500 | 185'3 | 0'0 | 185'3 | ... | ... | -0.776094 |
| 0.089998 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 195'0 | 0'0 | 195'0 | ... | ... | -0.777395 |
| 0.084557 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 204'7 | 0'0 | 204'7 | ... | ... | -0.776453 |
| 0.07929 | ... | ... | 3'7 | 0'0 | 3'7 | 6800 | 214'6 | 0'0 | 214'6 | ... | ... | -0.775467 |
| 0.07591 | ... | ... | 3'6 | 0'0 | 3'6 | 6900 | 224'5 | 0'0 | 224'5 | ... | ... | -0.774442 |
| 0.07094 | ... | ... | 3'4 | 0'0 | 3'4 | 7000 | 234'4 | 0'0 | 234'4 | ... | ... | -0.773384 |
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.