Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.869413 | ... | ... | 249'2 | 0'0 | 249'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004845 |
| 0.866877 | ... | ... | 239'2 | 0'0 | 239'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007022 |
| 0.864388 | ... | ... | 229'2 | 0'0 | 229'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007425 |
| 0.861944 | ... | ... | 219'2 | 0'0 | 219'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009783 |
| 0.859543 | ... | ... | 209'2 | 0'0 | 209'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012243 |
| 0.857184 | ... | ... | 199'2 | 0'0 | 199'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01484 |
| 0.854866 | ... | ... | 189'2 | 0'0 | 189'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017604 |
| 0.852588 | ... | ... | 179'2 | 0'0 | 179'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018684 |
| 0.85035 | ... | ... | 169'2 | 0'0 | 169'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021858 |
| 0.848152 | ... | ... | 159'2 | 0'0 | 159'2 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.025293 |
| 0.845997 | ... | ... | 149'2 | 0'0 | 149'2 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.029035 |
| 0.843885 | ... | ... | 139'2 | 0'0 | 139'2 | 3300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.035165 |
| 0.841821 | ... | ... | 129'2 | 0'0 | 129'2 | 3400 | 1'7 | 0'0 | 1'7 | ... | ... | -0.043718 |
| 0.837877 | ... | ... | 119'4 | 0'0 | 119'4 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.054672 |
| 0.83254 | ... | ... | 109'7 | 0'0 | 109'7 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.068013 |
| 0.828058 | ... | ... | 105'2 | 0'0 | 105'2 | 3650 | 3'4 | 0'0 | 3'4 | ... | ... | -0.077442 |
| 0.822249 | ... | ... | 100'6 | 0'0 | 100'6 | 3700 | 4'0 | 0'0 | 4'0 | ... | ... | -0.086936 |
| 0.816118 | ... | ... | 96'2 | 0'0 | 96'2 | 3750 | 4'4 | 0'0 | 4'4 | ... | ... | -0.09657 |
| 0.807539 | ... | ... | 92'0 | 0'0 | 92'0 | 3800 | 5'2 | 0'0 | 5'2 | ... | ... | -0.10923 |
| 0.798604 | ... | ... | 87'6 | 0'0 | 87'6 | 3850 | 6'0 | 0'0 | 6'0 | ... | ... | -0.121878 |
| 0.788283 | ... | ... | 83'5 | 0'0 | 83'5 | 3900 | 6'6 | 0'0 | 6'6 | ... | ... | -0.134625 |
| 0.776626 | ... | ... | 79'5 | 0'0 | 79'5 | 3950 | 7'6 | 0'0 | 7'6 | ... | ... | -0.149838 |
| 0.763702 | ... | ... | 75'6 | 0'0 | 75'6 | 4000 | 8'6 | 0'0 | 8'6 | ... | ... | -0.165032 |
| 0.74878 | ... | ... | 72'1 | 0'0 | 72'1 | 4050 | 10'0 | 0'0 | 10'0 | ... | ... | -0.182217 |
| 0.733655 | ... | ... | 68'4 | 0'0 | 68'4 | 4100 | 11'2 | 0'0 | 11'2 | ... | ... | -0.199296 |
| 0.717552 | ... | ... | 65'0 | 0'0 | 65'0 | 4150 | 12'5 | 0'0 | 12'5 | ... | ... | -0.217167 |
| 0.700575 | ... | ... | 61'5 | 0'0 | 61'5 | 4200 | 14'1 | 0'0 | 14'1 | ... | ... | -0.235709 |
| 0.68283 | ... | ... | 58'3 | 0'0 | 58'3 | 4250 | 15'6 | 0'0 | 15'6 | ... | ... | -0.254804 |
| 0.664423 | ... | ... | 55'2 | 0'0 | 55'2 | 4300 | 17'3 | 0'0 | 17'3 | ... | ... | -0.273854 |
| 0.645459 | ... | ... | 52'2 | 0'0 | 52'2 | 4350 | 19'2 | 0'0 | 19'2 | ... | ... | -0.293813 |
| 0.626353 | ... | ... | 49'2 | 0'0 | 49'2 | 4400 | 21'1 | 0'0 | 21'1 | ... | ... | -0.313681 |
| 0.60651 | ... | ... | 46'4 | 0'0 | 46'4 | 4450 | 23'1 | 0'0 | 23'1 | ... | ... | -0.333841 |
| 0.586578 | ... | ... | 43'6 | 0'0 | 43'6 | 4500 | 25'2 | 0'0 | 25'2 | ... | ... | -0.354191 |
| 0.566263 | ... | ... | 41'2 | 0'0 | 41'2 | 4550 | 27'4 | 0'0 | 27'4 | ... | ... | -0.37463 |
| 0.54591 | ... | ... | 38'6 | 0'0 | 38'6 | 4600 | 29'7 | 0'0 | 29'7 | ... | ... | -0.395059 |
| 0.525527 | ... | ... | 36'4 | 0'0 | 36'4 | 4650 | 32'3 | 0'0 | 32'3 | ... | ... | -0.415379 |
| 0.505298 | ... | ... | 34'3 | 0'0 | 34'3 | 4700 | 35'0 | 0'0 | 35'0 | ... | ... | -0.435494 |
| 0.485107 | ... | ... | 32'2 | 0'0 | 32'2 | 4750 | 37'6 | 0'0 | 37'6 | ... | ... | -0.455305 |
| 0.46541 | ... | ... | 30'3 | 0'0 | 30'3 | 4800 | 40'6 | 0'0 | 40'6 | ... | ... | -0.474437 |
| 0.44581 | ... | ... | 28'4 | 0'0 | 28'4 | 4850 | 43'6 | 0'0 | 43'6 | ... | ... | -0.493288 |
| 0.427045 | ... | ... | 26'7 | 0'0 | 26'7 | 4900 | 46'7 | 0'0 | 46'7 | ... | ... | -0.511556 |
| 0.40844 | ... | ... | 25'2 | 0'0 | 25'2 | 4950 | 50'0 | 0'0 | 50'0 | ... | ... | -0.52962 |
| 0.39045 | ... | ... | 23'6 | 0'0 | 23'6 | 5000 | 53'3 | 0'0 | 53'3 | ... | ... | -0.546506 |
| 0.373176 | ... | ... | 22'3 | 0'0 | 22'3 | 5050 | 56'6 | 0'0 | 56'6 | ... | ... | -0.563127 |
| 0.356042 | ... | ... | 21'0 | 0'0 | 21'0 | 5100 | 60'2 | 0'0 | 60'2 | ... | ... | -0.578919 |
| 0.339703 | ... | ... | 19'6 | 0'0 | 19'6 | 5150 | 63'7 | 0'0 | 63'7 | ... | ... | -0.593798 |
| 0.324261 | ... | ... | 18'5 | 0'0 | 18'5 | 5200 | 67'5 | 0'0 | 67'5 | ... | ... | -0.607683 |
| 0.308969 | ... | ... | 17'4 | 0'0 | 17'4 | 5250 | 71'3 | 0'0 | 71'3 | ... | ... | -0.62128 |
| 0.294661 | ... | ... | 16'4 | 0'0 | 16'4 | 5300 | 75'1 | 0'0 | 75'1 | ... | ... | -0.634645 |
| 0.281434 | ... | ... | 15'5 | 0'0 | 15'5 | 5350 | 79'0 | 0'0 | 79'0 | ... | ... | -0.646964 |
| 0.267393 | ... | ... | 14'5 | 0'0 | 14'5 | 5400 | 83'0 | 0'0 | 83'0 | ... | ... | -0.658164 |
| 0.254428 | ... | ... | 13'6 | 0'0 | 13'6 | 5450 | 87'0 | 0'0 | 87'0 | ... | ... | -0.669114 |
| 0.242639 | ... | ... | 13'0 | 0'0 | 13'0 | 5500 | 91'1 | 0'0 | 91'1 | ... | ... | -0.678891 |
| 0.230983 | ... | ... | 12'2 | 0'0 | 12'2 | 5550 | 95'1 | 0'0 | 95'1 | ... | ... | -0.689417 |
| 0.219421 | ... | ... | 11'4 | 0'0 | 11'4 | 5600 | 99'3 | 0'0 | 99'3 | ... | ... | -0.697754 |
| 0.209142 | ... | ... | 10'7 | 0'0 | 10'7 | 5650 | 103'5 | 0'0 | 103'5 | ... | ... | -0.705862 |
| 0.198973 | ... | ... | 10'2 | 0'0 | 10'2 | 5700 | 107'7 | 0'0 | 107'7 | ... | ... | -0.713763 |
| 0.188882 | ... | ... | 9'5 | 0'0 | 9'5 | 5750 | 112'1 | 0'0 | 112'1 | ... | ... | -0.721481 |
| 0.180188 | ... | ... | 9'1 | 0'0 | 9'1 | 5800 | 116'4 | 0'0 | 116'4 | ... | ... | -0.727942 |
| 0.163083 | ... | ... | 8'1 | 0'0 | 8'1 | 5900 | 125'3 | 0'0 | 125'3 | ... | ... | -0.739226 |
| 0.147695 | ... | ... | 7'2 | 0'0 | 7'2 | 6000 | 134'3 | 0'0 | 134'3 | ... | ... | -0.74874 |
| 0.134076 | ... | ... | 6'4 | 0'0 | 6'4 | 6100 | 143'5 | 0'0 | 143'5 | ... | ... | -0.755429 |
| 0.12388 | ... | ... | 6'0 | 0'0 | 6'0 | 6200 | 153'0 | 0'0 | 153'0 | ... | ... | -0.760503 |
| 0.114017 | ... | ... | 5'4 | 0'0 | 5'4 | 6300 | 162'4 | 0'0 | 162'4 | ... | ... | -0.764062 |
| 0.106073 | ... | ... | 5'1 | 0'0 | 5'1 | 6400 | 172'0 | 0'0 | 172'0 | ... | ... | -0.767282 |
| 0.098397 | ... | ... | 4'6 | 0'0 | 4'6 | 6500 | 181'6 | 0'0 | 181'6 | ... | ... | -0.768105 |
| 0.090938 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 191'3 | 0'0 | 191'3 | ... | ... | -0.769776 |
| 0.085388 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 201'2 | 0'0 | 201'2 | ... | ... | -0.769254 |
| 0.081755 | ... | ... | 4'0 | 0'0 | 4'0 | 6800 | 211'0 | 0'0 | 211'0 | ... | ... | -0.769622 |
| 0.07657 | ... | ... | 3'6 | 0'0 | 3'6 | 6900 | 220'7 | 0'0 | 220'7 | ... | ... | -0.768929 |
| 0.073268 | ... | ... | 3'5 | 0'0 | 3'5 | 7000 | 230'7 | 0'0 | 230'7 | ... | ... | -0.767263 |
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.