Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.868231 | ... | ... | 251'2 | 0'0 | 251'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004808 |
| 0.865629 | ... | ... | 241'2 | 0'0 | 241'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006967 |
| 0.86307 | ... | ... | 231'2 | 0'0 | 231'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007366 |
| 0.860551 | ... | ... | 221'2 | 0'0 | 221'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009703 |
| 0.85807 | ... | ... | 211'2 | 0'0 | 211'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01214 |
| 0.855624 | ... | ... | 201'2 | 0'0 | 201'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014711 |
| 0.853212 | ... | ... | 191'2 | 0'0 | 191'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017447 |
| 0.850831 | ... | ... | 181'2 | 0'0 | 181'2 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.020377 |
| 0.848479 | ... | ... | 171'2 | 0'0 | 171'2 | 3000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.025347 |
| 0.846156 | ... | ... | 161'2 | 0'0 | 161'2 | 3100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.028805 |
| 0.84386 | ... | ... | 151'2 | 0'0 | 151'2 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.034402 |
| 0.841589 | ... | ... | 141'2 | 0'0 | 141'2 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.042171 |
| 0.838514 | ... | ... | 131'3 | 0'0 | 131'3 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.050409 |
| 0.833494 | ... | ... | 121'6 | 0'0 | 121'6 | 3500 | 2'7 | 0'0 | 2'7 | ... | ... | -0.060916 |
| 0.82701 | ... | ... | 112'2 | 0'0 | 112'2 | 3600 | 3'5 | 0'0 | 3'5 | ... | ... | -0.075266 |
| 0.822525 | ... | ... | 107'5 | 0'0 | 107'5 | 3650 | 4'0 | 0'0 | 4'0 | ... | ... | -0.082684 |
| 0.816812 | ... | ... | 103'1 | 0'0 | 103'1 | 3700 | 4'4 | 0'0 | 4'4 | ... | ... | -0.091762 |
| 0.809829 | ... | ... | 98'6 | 0'0 | 98'6 | 3750 | 5'1 | 0'0 | 5'1 | ... | ... | -0.102374 |
| 0.802507 | ... | ... | 94'3 | 0'0 | 94'3 | 3800 | 5'6 | 0'0 | 5'6 | ... | ... | -0.113095 |
| 0.792952 | ... | ... | 90'2 | 0'0 | 90'2 | 3850 | 6'4 | 0'0 | 6'4 | ... | ... | -0.125216 |
| 0.783055 | ... | ... | 86'1 | 0'0 | 86'1 | 3900 | 7'3 | 0'0 | 7'3 | ... | ... | -0.138599 |
| 0.771914 | ... | ... | 82'1 | 0'0 | 82'1 | 3950 | 8'3 | 0'0 | 8'3 | ... | ... | -0.153101 |
| 0.758785 | ... | ... | 78'3 | 0'0 | 78'3 | 4000 | 9'4 | 0'0 | 9'4 | ... | ... | -0.168583 |
| 0.744656 | ... | ... | 74'6 | 0'0 | 74'6 | 4050 | 10'5 | 0'0 | 10'5 | ... | ... | -0.184046 |
| 0.730307 | ... | ... | 71'1 | 0'0 | 71'1 | 4100 | 12'0 | 0'0 | 12'0 | ... | ... | -0.201184 |
| 0.714413 | ... | ... | 67'6 | 0'0 | 67'6 | 4150 | 13'4 | 0'0 | 13'4 | ... | ... | -0.218919 |
| 0.697277 | ... | ... | 64'5 | 0'0 | 64'5 | 4200 | 15'1 | 0'0 | 15'1 | ... | ... | -0.237139 |
| 0.680162 | ... | ... | 61'4 | 0'0 | 61'4 | 4250 | 16'7 | 0'0 | 16'7 | ... | ... | -0.255736 |
| 0.662555 | ... | ... | 58'4 | 0'0 | 58'4 | 4300 | 18'6 | 0'0 | 18'6 | ... | ... | -0.274607 |
| 0.644555 | ... | ... | 55'5 | 0'0 | 55'5 | 4350 | 20'6 | 0'0 | 20'6 | ... | ... | -0.293655 |
| 0.626261 | ... | ... | 52'7 | 0'0 | 52'7 | 4400 | 22'6 | 0'0 | 22'6 | ... | ... | -0.312501 |
| 0.607971 | ... | ... | 50'1 | 0'0 | 50'1 | 4450 | 24'7 | 0'0 | 24'7 | ... | ... | -0.331485 |
| 0.589307 | ... | ... | 47'5 | 0'0 | 47'5 | 4500 | 27'1 | 0'0 | 27'1 | ... | ... | -0.350514 |
| 0.570702 | ... | ... | 45'1 | 0'0 | 45'1 | 4550 | 29'4 | 0'0 | 29'4 | ... | ... | -0.369496 |
| 0.552048 | ... | ... | 42'6 | 0'0 | 42'6 | 4600 | 31'7 | 0'0 | 31'7 | ... | ... | -0.388332 |
| 0.533382 | ... | ... | 40'3 | 0'0 | 40'3 | 4650 | 34'3 | 0'0 | 34'3 | ... | ... | -0.407073 |
| 0.514844 | ... | ... | 38'2 | 0'0 | 38'2 | 4700 | 37'0 | 0'0 | 37'0 | ... | ... | -0.425627 |
| 0.496355 | ... | ... | 36'1 | 0'0 | 36'1 | 4750 | 39'6 | 0'0 | 39'6 | ... | ... | -0.443906 |
| 0.478063 | ... | ... | 34'1 | 0'0 | 34'1 | 4800 | 42'4 | 0'0 | 42'4 | ... | ... | -0.462058 |
| 0.459764 | ... | ... | 32'1 | 0'0 | 32'1 | 4850 | 45'3 | 0'0 | 45'3 | ... | ... | -0.479875 |
| 0.442089 | ... | ... | 30'3 | 0'0 | 30'3 | 4900 | 48'3 | 0'0 | 48'3 | ... | ... | -0.497266 |
| 0.424477 | ... | ... | 28'5 | 0'0 | 28'5 | 4950 | 51'4 | 0'0 | 51'4 | ... | ... | -0.514141 |
| 0.407321 | ... | ... | 27'0 | 0'0 | 27'0 | 5000 | 54'5 | 0'0 | 54'5 | ... | ... | -0.530877 |
| 0.390718 | ... | ... | 25'4 | 0'0 | 25'4 | 5050 | 58'0 | 0'0 | 58'0 | ... | ... | -0.546514 |
| 0.374178 | ... | ... | 24'0 | 0'0 | 24'0 | 5100 | 61'3 | 0'0 | 61'3 | ... | ... | -0.561943 |
| 0.358271 | ... | ... | 22'5 | 0'0 | 22'5 | 5150 | 64'6 | 0'0 | 64'6 | ... | ... | -0.577226 |
| 0.343093 | ... | ... | 21'3 | 0'0 | 21'3 | 5200 | 68'3 | 0'0 | 68'3 | ... | ... | -0.591108 |
| 0.327998 | ... | ... | 20'1 | 0'0 | 20'1 | 5250 | 72'0 | 0'0 | 72'0 | ... | ... | -0.604772 |
| 0.314507 | ... | ... | 19'1 | 0'0 | 19'1 | 5300 | 75'6 | 0'0 | 75'6 | ... | ... | -0.617531 |
| 0.300353 | ... | ... | 18'0 | 0'0 | 18'0 | 5350 | 79'4 | 0'0 | 79'4 | ... | ... | -0.630087 |
| 0.287105 | ... | ... | 17'0 | 0'0 | 17'0 | 5400 | 83'3 | 0'0 | 83'3 | ... | ... | -0.64167 |
| 0.274856 | ... | ... | 16'1 | 0'0 | 16'1 | 5450 | 87'3 | 0'0 | 87'3 | ... | ... | -0.652214 |
| 0.262727 | ... | ... | 15'2 | 0'0 | 15'2 | 5500 | 91'3 | 0'0 | 91'3 | ... | ... | -0.662532 |
| 0.251686 | ... | ... | 14'4 | 0'0 | 14'4 | 5550 | 95'3 | 0'0 | 95'3 | ... | ... | -0.672656 |
| 0.240774 | ... | ... | 13'6 | 0'0 | 13'6 | 5600 | 99'4 | 0'0 | 99'4 | ... | ... | -0.681687 |
| 0.231033 | ... | ... | 13'1 | 0'0 | 13'1 | 5650 | 103'6 | 0'0 | 103'6 | ... | ... | -0.68958 |
| 0.221432 | ... | ... | 12'4 | 0'0 | 12'4 | 5700 | 108'0 | 0'0 | 108'0 | ... | ... | -0.697259 |
| 0.211945 | ... | ... | 11'7 | 0'0 | 11'7 | 5750 | 112'2 | 0'0 | 112'2 | ... | ... | -0.704748 |
| 0.203715 | ... | ... | 11'3 | 0'0 | 11'3 | 5800 | 116'5 | 0'0 | 116'5 | ... | ... | -0.711069 |
| 0.187622 | ... | ... | 10'3 | 0'0 | 10'3 | 5900 | 125'4 | 0'0 | 125'4 | ... | ... | -0.722162 |
| 0.173167 | ... | ... | 9'4 | 0'0 | 9'4 | 6000 | 134'4 | 0'0 | 134'4 | ... | ... | -0.731573 |
| 0.160374 | ... | ... | 8'6 | 0'0 | 8'6 | 6100 | 143'4 | 0'0 | 143'4 | ... | ... | -0.7404 |
| 0.14927 | ... | ... | 8'1 | 0'0 | 8'1 | 6200 | 152'6 | 0'0 | 152'6 | ... | ... | -0.746658 |
| 0.138493 | ... | ... | 7'4 | 0'0 | 7'4 | 6300 | 162'1 | 0'0 | 162'1 | ... | ... | -0.751446 |
| 0.129393 | ... | ... | 7'0 | 0'0 | 7'0 | 6400 | 171'4 | 0'0 | 171'4 | ... | ... | -0.755857 |
| 0.121994 | ... | ... | 6'5 | 0'0 | 6'5 | 6500 | 181'0 | 0'0 | 181'0 | ... | ... | -0.758937 |
| 0.114857 | ... | ... | 6'2 | 0'0 | 6'2 | 6600 | 190'4 | 0'0 | 190'4 | ... | ... | -0.761748 |
| 0.107942 | ... | ... | 5'7 | 0'0 | 5'7 | 6700 | 200'1 | 0'0 | 200'1 | ... | ... | -0.763352 |
| 0.101214 | ... | ... | 5'4 | 0'0 | 5'4 | 6800 | 209'7 | 0'0 | 209'7 | ... | ... | -0.763828 |
| 0.096154 | ... | ... | 5'2 | 0'0 | 5'2 | 6900 | 219'5 | 0'0 | 219'5 | ... | ... | -0.764181 |
| 0.091259 | ... | ... | 5'0 | 0'0 | 5'0 | 7000 | 229'3 | 0'0 | 229'3 | ... | ... | -0.764424 |
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.