Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.865542 | ... | ... | 245'4 | 0'2 | 245'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004922 |
| 0.862881 | ... | ... | 235'4 | 0'2 | 235'6 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005206 |
| 0.860264 | ... | ... | 225'4 | 0'2 | 225'6 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007549 |
| 0.857689 | ... | ... | 215'4 | 0'2 | 215'6 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007992 |
| 0.855151 | ... | ... | 205'4 | 0'2 | 205'6 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01054 |
| 0.85265 | ... | ... | 195'4 | 0'2 | 195'6 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013206 |
| 0.850182 | ... | ... | 185'4 | 0'2 | 185'6 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01603 |
| 0.847747 | ... | ... | 175'4 | 0'2 | 175'6 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.019049 |
| 0.845342 | ... | ... | 165'4 | 0'2 | 165'6 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.022301 |
| 0.842966 | ... | ... | 155'4 | 0'2 | 155'6 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.027802 |
| 0.840617 | ... | ... | 145'4 | 0'2 | 145'6 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.033637 |
| 0.838295 | ... | ... | 135'4 | 0'2 | 135'6 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.039902 |
| 0.835137 | ... | ... | 125'5 | 0'2 | 125'7 | 3400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.048574 |
| 0.831811 | ... | ... | 115'7 | 0'1 | 116'0 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.059678 |
| 0.825193 | ... | ... | 106'2 | 0'2 | 106'4 | 3600 | 3'1 | -0'1 | 3'2 | ... | ... | -0.071529 |
| 0.820549 | ... | ... | 101'5 | 0'2 | 101'7 | 3650 | 3'4 | -0'1 | 3'5 | ... | ... | -0.079498 |
| 0.815617 | ... | ... | 97'1 | 0'1 | 97'2 | 3700 | 4'0 | 0'0 | 4'0 | ... | ... | -0.089289 |
| 0.80931 | ... | ... | 92'5 | 0'1 | 92'6 | 3750 | 4'4 | 0'0 | 4'4 | ... | ... | -0.099242 |
| 0.801573 | ... | ... | 88'2 | 0'1 | 88'3 | 3800 | 5'0 | -0'1 | 5'1 | ... | ... | -0.109427 |
| 0.792388 | ... | ... | 83'7 | 0'2 | 84'1 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.122684 |
| 0.782763 | ... | ... | 79'6 | 0'1 | 79'7 | 3900 | 6'4 | -0'1 | 6'5 | ... | ... | -0.136043 |
| 0.770711 | ... | ... | 75'6 | 0'1 | 75'7 | 3950 | 7'3 | -0'1 | 7'4 | ... | ... | -0.150809 |
| 0.757327 | ... | ... | 71'7 | 0'1 | 72'0 | 4000 | 8'4 | -0'1 | 8'5 | ... | ... | -0.167915 |
| 0.741864 | ... | ... | 68'2 | 0'1 | 68'3 | 4050 | 9'5 | -0'1 | 9'6 | ... | ... | -0.18495 |
| 0.726151 | ... | ... | 64'5 | 0'1 | 64'6 | 4100 | 11'0 | -0'1 | 11'1 | ... | ... | -0.203829 |
| 0.708709 | ... | ... | 61'2 | 0'1 | 61'3 | 4150 | 12'4 | -0'1 | 12'5 | ... | ... | -0.223337 |
| 0.690487 | ... | ... | 58'1 | 0'0 | 58'1 | 4200 | 14'1 | -0'1 | 14'2 | ... | ... | -0.243355 |
| 0.671083 | ... | ... | 55'0 | 0'1 | 55'1 | 4250 | 15'7 | -0'1 | 16'0 | ... | ... | -0.26377 |
| 0.651719 | ... | ... | 52'1 | 0'0 | 52'1 | 4300 | 17'6 | -0'1 | 17'7 | ... | ... | -0.284473 |
| 0.631559 | ... | ... | 49'2 | 0'1 | 49'3 | 4350 | 19'6 | -0'1 | 19'7 | ... | ... | -0.305362 |
| 0.611483 | ... | ... | 46'5 | 0'0 | 46'5 | 4400 | 21'7 | -0'1 | 22'0 | ... | ... | -0.326338 |
| 0.590984 | ... | ... | 44'0 | 0'1 | 44'1 | 4450 | 24'1 | -0'1 | 24'2 | ... | ... | -0.347304 |
| 0.570608 | ... | ... | 41'5 | 0'0 | 41'5 | 4500 | 26'4 | -0'1 | 26'5 | ... | ... | -0.368165 |
| 0.550194 | ... | ... | 39'2 | 0'0 | 39'2 | 4550 | 28'7 | -0'2 | 29'1 | ... | ... | -0.388801 |
| 0.529841 | ... | ... | 36'7 | 0'1 | 37'0 | 4600 | 31'4 | -0'1 | 31'5 | ... | ... | -0.409257 |
| 0.509524 | ... | ... | 34'6 | 0'0 | 34'6 | 4650 | 34'0 | -0'2 | 34'2 | ... | ... | -0.429579 |
| 0.48932 | ... | ... | 32'5 | 0'0 | 32'5 | 4700 | 36'6 | -0'1 | 36'7 | ... | ... | -0.449528 |
| 0.469329 | ... | ... | 30'5 | 0'0 | 30'5 | 4750 | 39'4 | -0'2 | 39'6 | ... | ... | -0.469324 |
| 0.449314 | ... | ... | 28'5 | 0'0 | 28'5 | 4800 | 42'3 | -0'2 | 42'5 | ... | ... | -0.488744 |
| 0.429989 | ... | ... | 26'7 | 0'0 | 26'7 | 4850 | 45'3 | -0'2 | 45'5 | ... | ... | -0.507687 |
| 0.410707 | ... | ... | 25'1 | 0'0 | 25'1 | 4900 | 48'4 | -0'1 | 48'5 | ... | ... | -0.526055 |
| 0.391916 | ... | ... | 23'4 | 0'0 | 23'4 | 4950 | 51'5 | -0'2 | 51'7 | ... | ... | -0.544284 |
| 0.373725 | ... | ... | 22'0 | 0'0 | 22'0 | 5000 | 55'0 | -0'1 | 55'1 | ... | ... | -0.561272 |
| 0.356241 | ... | ... | 20'4 | 0'1 | 20'5 | 5050 | 58'3 | -0'2 | 58'5 | ... | ... | -0.578049 |
| 0.338824 | ... | ... | 19'2 | 0'0 | 19'2 | 5100 | 61'7 | -0'2 | 62'1 | ... | ... | -0.593984 |
| 0.323013 | ... | ... | 18'0 | 0'1 | 18'1 | 5150 | 65'4 | -0'2 | 65'6 | ... | ... | -0.608982 |
| 0.307359 | ... | ... | 16'7 | 0'1 | 17'0 | 5200 | 69'2 | -0'2 | 69'4 | ... | ... | -0.622957 |
| 0.291793 | ... | ... | 15'7 | 0'0 | 15'7 | 5250 | 73'0 | -0'2 | 73'2 | ... | ... | -0.636682 |
| 0.278211 | ... | ... | 14'7 | 0'1 | 15'0 | 5300 | 77'0 | -0'1 | 77'1 | ... | ... | -0.648417 |
| 0.264813 | ... | ... | 14'0 | 0'1 | 14'1 | 5350 | 80'7 | -0'2 | 81'1 | ... | ... | -0.660773 |
| 0.251545 | ... | ... | 13'2 | 0'0 | 13'2 | 5400 | 85'0 | -0'1 | 85'1 | ... | ... | -0.671002 |
| 0.239486 | ... | ... | 12'3 | 0'1 | 12'4 | 5450 | 89'0 | -0'2 | 89'2 | ... | ... | -0.681938 |
| 0.22756 | ... | ... | 11'6 | 0'0 | 11'6 | 5500 | 93'2 | -0'1 | 93'3 | ... | ... | -0.690631 |
| 0.216943 | ... | ... | 11'0 | 0'1 | 11'1 | 5550 | 97'3 | -0'2 | 97'5 | ... | ... | -0.700099 |
| 0.206469 | ... | ... | 10'4 | 0'0 | 10'4 | 5600 | 101'6 | -0'1 | 101'7 | ... | ... | -0.707233 |
| 0.196105 | ... | ... | 9'7 | 0'0 | 9'7 | 5650 | 106'0 | -0'2 | 106'2 | ... | ... | -0.7152 |
| 0.187155 | ... | ... | 9'3 | 0'0 | 9'3 | 5700 | 110'3 | -0'2 | 110'5 | ... | ... | -0.721872 |
| 0.178334 | ... | ... | 8'7 | 0'0 | 8'7 | 5750 | 114'6 | -0'2 | 115'0 | ... | ... | -0.728338 |
| 0.169614 | ... | ... | 8'3 | 0'0 | 8'3 | 5800 | 119'2 | -0'2 | 119'4 | ... | ... | -0.733494 |
| 0.155336 | ... | ... | 7'5 | 0'0 | 7'5 | 5900 | 128'2 | -0'3 | 128'5 | ... | ... | -0.743258 |
| 0.14148 | ... | ... | 6'7 | 0'0 | 6'7 | 6000 | 137'4 | -0'2 | 137'6 | ... | ... | -0.750115 |
| 0.129492 | ... | ... | 6'3 | -0'1 | 6'2 | 6100 | 146'6 | -0'3 | 147'1 | ... | ... | -0.756421 |
| 0.119416 | ... | ... | 5'6 | 0'0 | 5'6 | 6200 | 156'1 | -0'3 | 156'4 | ... | ... | -0.761139 |
| 0.10964 | ... | ... | 5'3 | -0'1 | 5'2 | 6300 | 165'6 | -0'2 | 166'0 | ... | ... | -0.763279 |
| 0.101781 | ... | ... | 5'0 | -0'1 | 4'7 | 6400 | 175'3 | -0'2 | 175'5 | ... | ... | -0.765148 |
| 0.095865 | ... | ... | 4'5 | 0'0 | 4'5 | 6500 | 185'0 | -0'3 | 185'3 | ... | ... | -0.766781 |
| 0.090192 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 194'6 | -0'2 | 195'0 | ... | ... | -0.767196 |
| 0.084726 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 204'5 | -0'2 | 204'7 | ... | ... | -0.766493 |
| 0.079439 | ... | ... | 3'7 | 0'0 | 3'7 | 6800 | 214'3 | -0'3 | 214'6 | ... | ... | -0.766679 |
| 0.074304 | ... | ... | 3'6 | -0'1 | 3'5 | 6900 | 224'3 | -0'2 | 224'5 | ... | ... | -0.764899 |
| 0.071057 | ... | ... | 3'4 | 0'0 | 3'4 | 7000 | 234'2 | -0'2 | 234'4 | ... | ... | -0.764024 |
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.