Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.860069 | ... | ... | 245'4 | 0'0 | 245'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004993 |
| 0.856799 | ... | ... | 235'4 | 0'0 | 235'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00724 |
| 0.853526 | ... | ... | 225'4 | 0'0 | 225'4 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009543 |
| 0.850241 | ... | ... | 215'4 | 0'0 | 215'4 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011947 |
| 0.846935 | ... | ... | 205'4 | 0'0 | 205'4 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014484 |
| 0.843596 | ... | ... | 195'4 | 0'0 | 195'4 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017186 |
| 0.840211 | ... | ... | 185'4 | 0'0 | 185'4 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.020081 |
| 0.836765 | ... | ... | 175'4 | 0'0 | 175'4 | 2900 | 1'2 | 0'0 | 1'2 | ... | ... | -0.024986 |
| 0.83324 | ... | ... | 165'4 | 0'0 | 165'4 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.028404 |
| 0.829615 | ... | ... | 155'4 | 0'0 | 155'4 | 3100 | 1'5 | 0'0 | 1'5 | ... | ... | -0.033931 |
| 0.825862 | ... | ... | 145'4 | 0'0 | 145'4 | 3200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.039863 |
| 0.821326 | ... | ... | 135'5 | 0'0 | 135'5 | 3300 | 2'2 | 0'0 | 2'2 | ... | ... | -0.048034 |
| 0.815797 | ... | ... | 125'7 | 0'0 | 125'7 | 3400 | 2'6 | 0'0 | 2'6 | ... | ... | -0.058467 |
| 0.809042 | ... | ... | 116'2 | 0'0 | 116'2 | 3500 | 3'3 | 0'0 | 3'3 | ... | ... | -0.071174 |
| 0.799303 | ... | ... | 107'0 | 0'0 | 107'0 | 3600 | 4'1 | 0'0 | 4'1 | ... | ... | -0.086189 |
| 0.79402 | ... | ... | 102'3 | 0'0 | 102'3 | 3650 | 4'4 | 0'0 | 4'4 | ... | ... | -0.094037 |
| 0.786919 | ... | ... | 98'0 | 0'0 | 98'0 | 3700 | 5'1 | 0'0 | 5'1 | ... | ... | -0.104972 |
| 0.779457 | ... | ... | 93'5 | 0'0 | 93'5 | 3750 | 5'6 | 0'0 | 5'6 | ... | ... | -0.116039 |
| 0.770869 | ... | ... | 89'3 | 0'0 | 89'3 | 3800 | 6'3 | 0'0 | 6'3 | ... | ... | -0.127314 |
| 0.761151 | ... | ... | 85'2 | 0'0 | 85'2 | 3850 | 7'2 | 0'0 | 7'2 | ... | ... | -0.141223 |
| 0.750325 | ... | ... | 81'2 | 0'0 | 81'2 | 3900 | 8'1 | 0'0 | 8'1 | ... | ... | -0.155225 |
| 0.738426 | ... | ... | 77'3 | 0'0 | 77'3 | 3950 | 9'1 | 0'0 | 9'1 | ... | ... | -0.170429 |
| 0.725506 | ... | ... | 73'5 | 0'0 | 73'5 | 4000 | 10'3 | 0'0 | 10'3 | ... | ... | -0.187608 |
| 0.711072 | ... | ... | 70'1 | 0'0 | 70'1 | 4050 | 11'5 | 0'0 | 11'5 | ... | ... | -0.204733 |
| 0.696358 | ... | ... | 66'5 | 0'0 | 66'5 | 4100 | 13'1 | 0'0 | 13'1 | ... | ... | -0.22339 |
| 0.680394 | ... | ... | 63'3 | 0'0 | 63'3 | 4150 | 14'6 | 0'0 | 14'6 | ... | ... | -0.242557 |
| 0.663827 | ... | ... | 60'2 | 0'0 | 60'2 | 4200 | 16'4 | 0'0 | 16'4 | ... | ... | -0.262122 |
| 0.646749 | ... | ... | 57'2 | 0'0 | 57'2 | 4250 | 18'2 | 0'0 | 18'2 | ... | ... | -0.281536 |
| 0.629254 | ... | ... | 54'3 | 0'0 | 54'3 | 4300 | 20'2 | 0'0 | 20'2 | ... | ... | -0.30167 |
| 0.611436 | ... | ... | 51'5 | 0'0 | 51'5 | 4350 | 22'3 | 0'0 | 22'3 | ... | ... | -0.321895 |
| 0.593386 | ... | ... | 49'0 | 0'0 | 49'0 | 4400 | 24'4 | 0'0 | 24'4 | ... | ... | -0.341921 |
| 0.575197 | ... | ... | 46'4 | 0'0 | 46'4 | 4450 | 26'6 | 0'0 | 26'6 | ... | ... | -0.362005 |
| 0.556976 | ... | ... | 44'0 | 0'0 | 44'0 | 4500 | 29'1 | 0'0 | 29'1 | ... | ... | -0.382053 |
| 0.538677 | ... | ... | 41'5 | 0'0 | 41'5 | 4550 | 31'4 | 0'0 | 31'4 | ... | ... | -0.401996 |
| 0.520287 | ... | ... | 39'2 | 0'0 | 39'2 | 4600 | 34'0 | 0'0 | 34'0 | ... | ... | -0.421855 |
| 0.502048 | ... | ... | 37'1 | 0'0 | 37'1 | 4650 | 36'5 | 0'0 | 36'5 | ... | ... | -0.441533 |
| 0.483783 | ... | ... | 35'0 | 0'0 | 35'0 | 4700 | 39'3 | 0'0 | 39'3 | ... | ... | -0.460931 |
| 0.465691 | ... | ... | 33'0 | 0'0 | 33'0 | 4750 | 42'1 | 0'0 | 42'1 | ... | ... | -0.48026 |
| 0.447866 | ... | ... | 31'1 | 0'0 | 31'1 | 4800 | 45'0 | 0'0 | 45'0 | ... | ... | -0.499249 |
| 0.430403 | ... | ... | 29'3 | 0'0 | 29'3 | 4850 | 48'1 | 0'0 | 48'1 | ... | ... | -0.517359 |
| 0.412939 | ... | ... | 27'5 | 0'0 | 27'5 | 4900 | 51'1 | 0'0 | 51'1 | ... | ... | -0.535803 |
| 0.395915 | ... | ... | 26'0 | 0'0 | 26'0 | 4950 | 54'3 | 0'0 | 54'3 | ... | ... | -0.553168 |
| 0.379426 | ... | ... | 24'4 | 0'0 | 24'4 | 5000 | 57'6 | 0'0 | 57'6 | ... | ... | -0.569796 |
| 0.36357 | ... | ... | 23'1 | 0'0 | 23'1 | 5050 | 61'1 | 0'0 | 61'1 | ... | ... | -0.586268 |
| 0.347766 | ... | ... | 21'6 | 0'0 | 21'6 | 5100 | 64'5 | 0'0 | 64'5 | ... | ... | -0.601923 |
| 0.332682 | ... | ... | 20'4 | 0'0 | 20'4 | 5150 | 68'1 | 0'0 | 68'1 | ... | ... | -0.617452 |
| 0.317636 | ... | ... | 19'2 | 0'0 | 19'2 | 5200 | 71'6 | 0'0 | 71'6 | ... | ... | -0.632076 |
| 0.30423 | ... | ... | 18'2 | 0'0 | 18'2 | 5250 | 75'4 | 0'0 | 75'4 | ... | ... | -0.6457 |
| 0.290081 | ... | ... | 17'1 | 0'0 | 17'1 | 5300 | 79'3 | 0'0 | 79'3 | ... | ... | -0.658234 |
| 0.27776 | ... | ... | 16'2 | 0'0 | 16'2 | 5350 | 83'2 | 0'0 | 83'2 | ... | ... | -0.670568 |
| 0.265568 | ... | ... | 15'3 | 0'0 | 15'3 | 5400 | 87'2 | 0'0 | 87'2 | ... | ... | -0.681733 |
| 0.253466 | ... | ... | 14'4 | 0'0 | 14'4 | 5450 | 91'2 | 0'0 | 91'2 | ... | ... | -0.692704 |
| 0.242461 | ... | ... | 13'6 | 0'0 | 13'6 | 5500 | 95'3 | 0'0 | 95'3 | ... | ... | -0.702431 |
| 0.231556 | ... | ... | 13'0 | 0'0 | 13'0 | 5550 | 99'4 | 0'0 | 99'4 | ... | ... | -0.711963 |
| 0.221841 | ... | ... | 12'3 | 0'0 | 12'3 | 5600 | 103'6 | 0'0 | 103'6 | ... | ... | -0.72019 |
| 0.212243 | ... | ... | 11'6 | 0'0 | 11'6 | 5650 | 108'0 | 0'0 | 108'0 | ... | ... | -0.72822 |
| 0.202734 | ... | ... | 11'1 | 0'0 | 11'1 | 5700 | 112'2 | 0'0 | 112'2 | ... | ... | -0.736077 |
| 0.194512 | ... | ... | 10'5 | 0'0 | 10'5 | 5750 | 116'5 | 0'0 | 116'5 | ... | ... | -0.74258 |
| 0.1864 | ... | ... | 10'1 | 0'0 | 10'1 | 5800 | 121'1 | 0'0 | 121'1 | ... | ... | -0.747703 |
| 0.171733 | ... | ... | 9'2 | 0'0 | 9'2 | 5900 | 130'0 | 0'0 | 130'0 | ... | ... | -0.758647 |
| 0.158756 | ... | ... | 8'4 | 0'0 | 8'4 | 6000 | 139'1 | 0'0 | 139'1 | ... | ... | -0.766548 |
| 0.147498 | ... | ... | 7'7 | 0'0 | 7'7 | 6100 | 148'3 | 0'0 | 148'3 | ... | ... | -0.772697 |
| 0.136567 | ... | ... | 7'2 | 0'0 | 7'2 | 6200 | 157'5 | 0'0 | 157'5 | ... | ... | -0.778395 |
| 0.127345 | ... | ... | 6'6 | 0'0 | 6'6 | 6300 | 167'0 | 0'0 | 167'0 | ... | ... | -0.782497 |
| 0.118382 | ... | ... | 6'2 | 0'0 | 6'2 | 6400 | 176'4 | 0'0 | 176'4 | ... | ... | -0.785092 |
| 0.111137 | ... | ... | 5'7 | 0'0 | 5'7 | 6500 | 186'1 | 0'0 | 186'1 | ... | ... | -0.786284 |
| 0.104111 | ... | ... | 5'4 | 0'0 | 5'4 | 6600 | 195'6 | 0'0 | 195'6 | ... | ... | -0.787304 |
| 0.097267 | ... | ... | 5'1 | 0'0 | 5'1 | 6700 | 205'3 | 0'0 | 205'3 | ... | ... | -0.788174 |
| 0.092145 | ... | ... | 4'7 | 0'0 | 4'7 | 6800 | 215'1 | 0'0 | 215'1 | ... | ... | -0.78784 |
| 0.087184 | ... | ... | 4'5 | 0'0 | 4'5 | 6900 | 224'7 | 0'0 | 224'7 | ... | ... | -0.787439 |
| 0.082363 | ... | ... | 4'3 | 0'0 | 4'3 | 7000 | 234'6 | 0'0 | 234'6 | ... | ... | -0.785967 |
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.