Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.86523 | ... | ... | 249'0 | 0'0 | 249'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004875 |
| 0.862396 | ... | ... | 239'0 | 0'0 | 239'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007066 |
| 0.859588 | ... | ... | 229'0 | 0'0 | 229'0 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009308 |
| 0.856802 | ... | ... | 219'0 | 0'0 | 219'0 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011645 |
| 0.854034 | ... | ... | 209'0 | 0'0 | 209'0 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014108 |
| 0.851276 | ... | ... | 199'0 | 0'0 | 199'0 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016726 |
| 0.848524 | ... | ... | 189'0 | 0'0 | 189'0 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019525 |
| 0.845771 | ... | ... | 179'0 | 0'0 | 179'0 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.022536 |
| 0.843009 | ... | ... | 169'0 | 0'0 | 169'0 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.027563 |
| 0.84023 | ... | ... | 159'0 | 0'0 | 159'0 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.031141 |
| 0.837422 | ... | ... | 149'0 | 0'0 | 149'0 | 3200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.03859 |
| 0.834574 | ... | ... | 139'0 | 0'0 | 139'0 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.044746 |
| 0.830123 | ... | ... | 129'2 | 0'0 | 129'2 | 3400 | 2'5 | 0'0 | 2'5 | ... | ... | -0.054824 |
| 0.824471 | ... | ... | 119'5 | 0'0 | 119'5 | 3500 | 3'1 | 0'0 | 3'1 | ... | ... | -0.065492 |
| 0.816487 | ... | ... | 110'2 | 0'0 | 110'2 | 3600 | 3'7 | 0'0 | 3'7 | ... | ... | -0.080014 |
| 0.810845 | ... | ... | 105'6 | 0'0 | 105'6 | 3650 | 4'3 | 0'0 | 4'3 | ... | ... | -0.089011 |
| 0.804903 | ... | ... | 101'2 | 0'0 | 101'2 | 3700 | 4'7 | 0'0 | 4'7 | ... | ... | -0.09816 |
| 0.797766 | ... | ... | 96'7 | 0'0 | 96'7 | 3750 | 5'4 | 0'0 | 5'4 | ... | ... | -0.108841 |
| 0.789417 | ... | ... | 92'5 | 0'0 | 92'5 | 3800 | 6'2 | 0'0 | 6'2 | ... | ... | -0.120919 |
| 0.780693 | ... | ... | 88'3 | 0'0 | 88'3 | 3850 | 7'0 | 0'0 | 7'0 | ... | ... | -0.133094 |
| 0.769939 | ... | ... | 84'3 | 0'0 | 84'3 | 3900 | 7'7 | 0'0 | 7'7 | ... | ... | -0.146543 |
| 0.75882 | ... | ... | 80'3 | 0'0 | 80'3 | 3950 | 8'7 | 0'0 | 8'7 | ... | ... | -0.161132 |
| 0.745836 | ... | ... | 76'5 | 0'0 | 76'5 | 4000 | 9'7 | 0'0 | 9'7 | ... | ... | -0.175808 |
| 0.731868 | ... | ... | 73'0 | 0'0 | 73'0 | 4050 | 11'1 | 0'0 | 11'1 | ... | ... | -0.192369 |
| 0.717004 | ... | ... | 69'4 | 0'0 | 69'4 | 4100 | 12'4 | 0'0 | 12'4 | ... | ... | -0.209682 |
| 0.701338 | ... | ... | 66'1 | 0'0 | 66'1 | 4150 | 14'0 | 0'0 | 14'0 | ... | ... | -0.227628 |
| 0.684963 | ... | ... | 62'7 | 0'0 | 62'7 | 4200 | 15'5 | 0'0 | 15'5 | ... | ... | -0.246091 |
| 0.667978 | ... | ... | 59'6 | 0'0 | 59'6 | 4250 | 17'3 | 0'0 | 17'3 | ... | ... | -0.264963 |
| 0.650479 | ... | ... | 56'6 | 0'0 | 56'6 | 4300 | 19'2 | 0'0 | 19'2 | ... | ... | -0.28414 |
| 0.632563 | ... | ... | 53'7 | 0'0 | 53'7 | 4350 | 21'2 | 0'0 | 21'2 | ... | ... | -0.303521 |
| 0.614103 | ... | ... | 51'2 | 0'0 | 51'2 | 4400 | 23'2 | 0'0 | 23'2 | ... | ... | -0.322752 |
| 0.595706 | ... | ... | 48'5 | 0'0 | 48'5 | 4450 | 25'4 | 0'0 | 25'4 | ... | ... | -0.34233 |
| 0.577177 | ... | ... | 46'1 | 0'0 | 46'1 | 4500 | 27'7 | 0'0 | 27'7 | ... | ... | -0.361829 |
| 0.558609 | ... | ... | 43'6 | 0'0 | 43'6 | 4550 | 30'3 | 0'0 | 30'3 | ... | ... | -0.381159 |
| 0.540093 | ... | ... | 41'4 | 0'0 | 41'4 | 4600 | 32'7 | 0'0 | 32'7 | ... | ... | -0.400264 |
| 0.521721 | ... | ... | 39'3 | 0'0 | 39'3 | 4650 | 35'4 | 0'0 | 35'4 | ... | ... | -0.41916 |
| 0.503425 | ... | ... | 37'2 | 0'0 | 37'2 | 4700 | 38'2 | 0'0 | 38'2 | ... | ... | -0.437759 |
| 0.485332 | ... | ... | 35'2 | 0'0 | 35'2 | 4750 | 41'0 | 0'0 | 41'0 | ... | ... | -0.456193 |
| 0.467258 | ... | ... | 33'2 | 0'0 | 33'2 | 4800 | 43'7 | 0'0 | 43'7 | ... | ... | -0.474274 |
| 0.449455 | ... | ... | 31'3 | 0'0 | 31'3 | 4850 | 46'6 | 0'0 | 46'6 | ... | ... | -0.492253 |
| 0.432016 | ... | ... | 29'5 | 0'0 | 29'5 | 4900 | 49'7 | 0'0 | 49'7 | ... | ... | -0.509416 |
| 0.415036 | ... | ... | 28'0 | 0'0 | 28'0 | 4950 | 53'0 | 0'0 | 53'0 | ... | ... | -0.52641 |
| 0.398104 | ... | ... | 26'3 | 0'0 | 26'3 | 5000 | 56'1 | 0'0 | 56'1 | ... | ... | -0.543312 |
| 0.381707 | ... | ... | 24'7 | 0'0 | 24'7 | 5050 | 59'4 | 0'0 | 59'4 | ... | ... | -0.559068 |
| 0.36533 | ... | ... | 23'3 | 0'0 | 23'3 | 5100 | 62'7 | 0'0 | 62'7 | ... | ... | -0.574657 |
| 0.349573 | ... | ... | 22'0 | 0'0 | 22'0 | 5150 | 66'3 | 0'0 | 66'3 | ... | ... | -0.589481 |
| 0.334535 | ... | ... | 20'6 | 0'0 | 20'6 | 5200 | 69'7 | 0'0 | 69'7 | ... | ... | -0.60416 |
| 0.320309 | ... | ... | 19'5 | 0'0 | 19'5 | 5250 | 73'5 | 0'0 | 73'5 | ... | ... | -0.617243 |
| 0.302887 | 18'0 | 18'0 | 18'4 | -0'4 | 18'0 | 5300 | 77'3 | 0'0 | 77'3 | ... | ... | -0.630107 |
| 0.292947 | ... | ... | 17'4 | 0'0 | 17'4 | 5350 | 81'1 | 0'0 | 81'1 | ... | ... | -0.642797 |
| 0.279808 | ... | ... | 16'4 | 0'0 | 16'4 | 5400 | 85'0 | 0'0 | 85'0 | ... | ... | -0.654486 |
| 0.267664 | ... | ... | 15'5 | 0'0 | 15'5 | 5450 | 89'0 | 0'0 | 89'0 | ... | ... | -0.6651 |
| 0.255617 | ... | ... | 14'6 | 0'0 | 14'6 | 5500 | 93'0 | 0'0 | 93'0 | ... | ... | -0.675511 |
| 0.244658 | ... | ... | 14'0 | 0'0 | 14'0 | 5550 | 97'1 | 0'0 | 97'1 | ... | ... | -0.684786 |
| 0.233806 | ... | ... | 13'2 | 0'0 | 13'2 | 5600 | 101'2 | 0'0 | 101'2 | ... | ... | -0.69386 |
| 0.224133 | ... | ... | 12'5 | 0'0 | 12'5 | 5650 | 105'3 | 0'0 | 105'3 | ... | ... | -0.702756 |
| 0.214582 | ... | ... | 12'0 | 0'0 | 12'0 | 5700 | 109'6 | 0'0 | 109'6 | ... | ... | -0.709438 |
| 0.205125 | ... | ... | 11'3 | 0'0 | 11'3 | 5750 | 114'0 | 0'0 | 114'0 | ... | ... | -0.71695 |
| 0.196941 | ... | ... | 10'7 | 0'0 | 10'7 | 5800 | 118'3 | 0'0 | 118'3 | ... | ... | -0.723242 |
| 0.180895 | ... | ... | 9'7 | 0'0 | 9'7 | 5900 | 127'2 | 0'0 | 127'2 | ... | ... | -0.734237 |
| 0.16647 | ... | ... | 9'0 | 0'0 | 9'0 | 6000 | 136'2 | 0'0 | 136'2 | ... | ... | -0.743516 |
| 0.155047 | ... | ... | 8'3 | 0'0 | 8'3 | 6100 | 145'3 | 0'0 | 145'3 | ... | ... | -0.751145 |
| 0.144004 | ... | ... | 7'6 | 0'0 | 7'6 | 6200 | 154'5 | 0'0 | 154'5 | ... | ... | -0.757192 |
| 0.133257 | ... | ... | 7'1 | 0'0 | 7'1 | 6300 | 164'0 | 0'0 | 164'0 | ... | ... | -0.761733 |
| 0.125636 | ... | ... | 6'6 | 0'0 | 6'6 | 6400 | 173'3 | 0'0 | 173'3 | ... | ... | -0.765918 |
| 0.116843 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 183'0 | 0'0 | 183'0 | ... | ... | -0.76769 |
| 0.109738 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 192'4 | 0'0 | 192'4 | ... | ... | -0.770273 |
| 0.104344 | ... | ... | 5'5 | 0'0 | 5'5 | 6700 | 202'2 | 0'0 | 202'2 | ... | ... | -0.770618 |
| 0.099155 | ... | ... | 5'3 | 0'0 | 5'3 | 6800 | 212'0 | 0'0 | 212'0 | ... | ... | -0.770841 |
| 0.094145 | ... | ... | 5'1 | 0'0 | 5'1 | 6900 | 221'6 | 0'0 | 221'6 | ... | ... | -0.770957 |
| 0.089291 | ... | ... | 4'7 | 0'0 | 4'7 | 7000 | 231'4 | 0'0 | 231'4 | ... | ... | -0.77098 |
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.