Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.868178 | ... | ... | 252'6 | -0'6 | 252'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004793 |
| 0.865575 | ... | ... | 242'6 | -0'6 | 242'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006945 |
| 0.863016 | ... | ... | 232'6 | -0'6 | 232'0 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007341 |
| 0.860497 | ... | ... | 222'6 | -0'6 | 222'0 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009669 |
| 0.858016 | ... | ... | 212'6 | -0'6 | 212'0 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012097 |
| 0.85557 | ... | ... | 202'6 | -0'6 | 202'0 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014657 |
| 0.853157 | ... | ... | 192'6 | -0'6 | 192'0 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017381 |
| 0.850775 | ... | ... | 182'6 | -0'6 | 182'0 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.020298 |
| 0.848424 | ... | ... | 172'6 | -0'6 | 172'0 | 3000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.025245 |
| 0.846101 | ... | ... | 162'6 | -0'6 | 162'0 | 3100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.028684 |
| 0.843804 | ... | ... | 152'6 | -0'6 | 152'0 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.034252 |
| 0.841533 | ... | ... | 142'6 | -0'6 | 142'0 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.04198 |
| 0.838465 | ... | ... | 132'7 | -0'6 | 132'1 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.050172 |
| 0.83347 | ... | ... | 123'1 | -0'5 | 122'4 | 3500 | 2'7 | 0'0 | 2'7 | ... | ... | -0.060617 |
| 0.827026 | ... | ... | 113'6 | -0'6 | 113'0 | 3600 | 3'5 | 0'1 | 3'4 | ... | ... | -0.074882 |
| 0.822574 | ... | ... | 109'1 | -0'6 | 108'3 | 3650 | 4'0 | 0'0 | 4'0 | ... | ... | -0.082254 |
| 0.816906 | ... | ... | 104'4 | -0'5 | 103'7 | 3700 | 4'4 | 0'1 | 4'3 | ... | ... | -0.091275 |
| 0.810932 | ... | ... | 100'1 | -0'6 | 99'3 | 3750 | 5'0 | 0'0 | 5'0 | ... | ... | -0.100461 |
| 0.803665 | ... | ... | 95'6 | -0'6 | 95'0 | 3800 | 5'5 | 0'0 | 5'5 | ... | ... | -0.111179 |
| 0.795091 | ... | ... | 91'4 | -0'6 | 90'6 | 3850 | 6'3 | 0'1 | 6'2 | ... | ... | -0.123298 |
| 0.785227 | ... | ... | 87'3 | -0'6 | 86'5 | 3900 | 7'2 | 0'1 | 7'1 | ... | ... | -0.136675 |
| 0.773252 | ... | ... | 83'3 | -0'5 | 82'6 | 3950 | 8'1 | 0'0 | 8'1 | ... | ... | -0.150112 |
| 0.760995 | ... | ... | 79'4 | -0'5 | 78'7 | 4000 | 9'2 | 0'1 | 9'1 | ... | ... | -0.165668 |
| 0.746878 | ... | ... | 75'7 | -0'5 | 75'2 | 4050 | 10'4 | 0'1 | 10'3 | ... | ... | -0.182064 |
| 0.732552 | ... | ... | 72'2 | -0'5 | 71'5 | 4100 | 11'6 | 0'1 | 11'5 | ... | ... | -0.198377 |
| 0.716675 | ... | ... | 68'7 | -0'5 | 68'2 | 4150 | 13'2 | 0'1 | 13'1 | ... | ... | -0.216163 |
| 0.700105 | ... | ... | 65'5 | -0'5 | 65'0 | 4200 | 14'7 | 0'1 | 14'6 | ... | ... | -0.234422 |
| 0.682947 | ... | ... | 62'4 | -0'5 | 61'7 | 4250 | 16'5 | 0'1 | 16'4 | ... | ... | -0.253048 |
| 0.665302 | ... | ... | 59'4 | -0'5 | 58'7 | 4300 | 18'4 | 0'2 | 18'2 | ... | ... | -0.271937 |
| 0.64727 | ... | ... | 56'5 | -0'5 | 56'0 | 4350 | 20'3 | 0'1 | 20'2 | ... | ... | -0.290623 |
| 0.62895 | ... | ... | 53'6 | -0'4 | 53'2 | 4400 | 22'4 | 0'2 | 22'2 | ... | ... | -0.309832 |
| 0.610437 | ... | ... | 51'1 | -0'4 | 50'5 | 4450 | 24'5 | 0'2 | 24'3 | ... | ... | -0.3288 |
| 0.591972 | ... | ... | 48'4 | -0'4 | 48'0 | 4500 | 26'6 | 0'2 | 26'4 | ... | ... | -0.347652 |
| 0.573368 | ... | ... | 45'7 | -0'3 | 45'4 | 4550 | 29'1 | 0'2 | 28'7 | ... | ... | -0.366674 |
| 0.554739 | ... | ... | 43'4 | -0'4 | 43'0 | 4600 | 31'4 | 0'2 | 31'2 | ... | ... | -0.385532 |
| 0.536076 | ... | ... | 41'1 | -0'3 | 40'6 | 4650 | 34'0 | 0'3 | 33'5 | ... | ... | -0.404288 |
| 0.517446 | ... | ... | 38'7 | -0'3 | 38'4 | 4700 | 36'4 | 0'2 | 36'2 | ... | ... | -0.42296 |
| 0.498925 | ... | ... | 36'6 | -0'3 | 36'3 | 4750 | 39'2 | 0'3 | 38'7 | ... | ... | -0.441305 |
| 0.480376 | ... | ... | 34'6 | -0'4 | 34'2 | 4800 | 42'0 | 0'3 | 41'5 | ... | ... | -0.459509 |
| 0.462293 | ... | ... | 32'6 | -0'3 | 32'3 | 4850 | 44'7 | 0'3 | 44'4 | ... | ... | -0.477371 |
| 0.444249 | ... | ... | 30'7 | -0'3 | 30'4 | 4900 | 47'7 | 0'3 | 47'4 | ... | ... | -0.494803 |
| 0.426571 | ... | ... | 29'1 | -0'3 | 28'6 | 4950 | 50'7 | 0'3 | 50'4 | ... | ... | -0.512116 |
| 0.409355 | ... | ... | 27'4 | -0'3 | 27'1 | 5000 | 54'1 | 0'3 | 53'6 | ... | ... | -0.528474 |
| 0.392695 | ... | ... | 26'0 | -0'3 | 25'5 | 5050 | 57'3 | 0'3 | 57'0 | ... | ... | -0.544647 |
| 0.376108 | ... | ... | 24'4 | -0'3 | 24'1 | 5100 | 60'6 | 0'3 | 60'3 | ... | ... | -0.560144 |
| 0.360158 | ... | ... | 23'1 | -0'3 | 22'6 | 5150 | 64'2 | 0'4 | 63'6 | ... | ... | -0.574881 |
| 0.344939 | ... | ... | 21'7 | -0'3 | 21'4 | 5200 | 67'6 | 0'3 | 67'3 | ... | ... | -0.589427 |
| 0.330545 | ... | ... | 20'5 | -0'2 | 20'3 | 5250 | 71'3 | 0'3 | 71'0 | ... | ... | -0.603142 |
| 0.316285 | ... | ... | 19'4 | -0'2 | 19'2 | 5300 | 75'1 | 0'4 | 74'5 | ... | ... | -0.615948 |
| 0.302109 | ... | ... | 18'3 | -0'2 | 18'1 | 5350 | 78'7 | 0'3 | 78'4 | ... | ... | -0.628545 |
| 0.28971 | ... | ... | 17'4 | -0'2 | 17'2 | 5400 | 82'6 | 0'3 | 82'3 | ... | ... | -0.640166 |
| 0.276568 | ... | ... | 16'4 | -0'2 | 16'2 | 5450 | 86'6 | 0'4 | 86'2 | ... | ... | -0.650746 |
| 0.265378 | ... | ... | 15'5 | -0'1 | 15'4 | 5500 | 90'6 | 0'4 | 90'2 | ... | ... | -0.661095 |
| 0.253366 | ... | ... | 14'7 | -0'2 | 14'5 | 5550 | 94'7 | 0'4 | 94'3 | ... | ... | -0.670352 |
| 0.242443 | ... | ... | 14'1 | -0'2 | 13'7 | 5600 | 99'0 | 0'4 | 98'4 | ... | ... | -0.679385 |
| 0.232688 | ... | ... | 13'4 | -0'2 | 13'2 | 5650 | 103'1 | 0'4 | 102'5 | ... | ... | -0.688221 |
| 0.223078 | ... | ... | 12'6 | -0'1 | 12'5 | 5700 | 107'3 | 0'4 | 106'7 | ... | ... | -0.695923 |
| 0.213585 | ... | ... | 12'2 | -0'2 | 12'0 | 5750 | 111'5 | 0'4 | 111'1 | ... | ... | -0.703431 |
| 0.205346 | ... | ... | 11'5 | -0'1 | 11'4 | 5800 | 116'0 | 0'4 | 115'4 | ... | ... | -0.709774 |
| 0.189245 | ... | ... | 10'5 | -0'1 | 10'4 | 5900 | 124'7 | 0'5 | 124'2 | ... | ... | -0.720904 |
| 0.174786 | ... | ... | 9'6 | -0'1 | 9'5 | 6000 | 133'6 | 0'4 | 133'2 | ... | ... | -0.731369 |
| 0.161991 | ... | ... | 9'0 | -0'1 | 8'7 | 6100 | 142'7 | 0'5 | 142'2 | ... | ... | -0.739203 |
| 0.149538 | ... | ... | 8'2 | -0'1 | 8'1 | 6200 | 152'1 | 0'5 | 151'4 | ... | ... | -0.74549 |
| 0.14011 | ... | ... | 7'6 | -0'1 | 7'5 | 6300 | 161'3 | 0'5 | 160'6 | ... | ... | -0.751326 |
| 0.131009 | ... | ... | 7'2 | -0'1 | 7'1 | 6400 | 170'6 | 0'5 | 170'1 | ... | ... | -0.755754 |
| 0.122175 | ... | ... | 6'6 | -0'1 | 6'5 | 6500 | 180'2 | 0'5 | 179'5 | ... | ... | -0.758847 |
| 0.115017 | ... | ... | 6'3 | -0'1 | 6'2 | 6600 | 189'7 | 0'6 | 189'1 | ... | ... | -0.760685 |
| 0.108084 | ... | ... | 6'0 | -0'1 | 5'7 | 6700 | 199'4 | 0'6 | 198'6 | ... | ... | -0.762314 |
| 0.102829 | ... | ... | 5'5 | 0'0 | 5'5 | 6800 | 209'1 | 0'5 | 208'4 | ... | ... | -0.763759 |
| 0.096267 | ... | ... | 5'3 | -0'1 | 5'2 | 6900 | 218'7 | 0'6 | 218'1 | ... | ... | -0.764115 |
| 0.091359 | ... | ... | 5'1 | -0'1 | 5'0 | 7000 | 228'5 | 0'6 | 227'7 | ... | ... | -0.764361 |
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.