Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.865101 | ... | ... | 255'2 | 0'0 | 255'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004741 |
| 0.862318 | ... | ... | 245'2 | 0'0 | 245'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006868 |
| 0.859569 | ... | ... | 235'2 | 0'0 | 235'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007258 |
| 0.856847 | ... | ... | 225'2 | 0'0 | 225'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009557 |
| 0.854149 | ... | ... | 215'2 | 0'0 | 215'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011952 |
| 0.85147 | ... | ... | 205'2 | 0'0 | 205'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014477 |
| 0.848806 | ... | ... | 195'2 | 0'0 | 195'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01716 |
| 0.84615 | ... | ... | 185'2 | 0'0 | 185'2 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.020031 |
| 0.843499 | ... | ... | 175'2 | 0'0 | 175'2 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.023121 |
| 0.840845 | ... | ... | 165'2 | 0'0 | 165'2 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.026465 |
| 0.838181 | ... | ... | 155'2 | 0'0 | 155'2 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.030104 |
| 0.835499 | ... | ... | 145'2 | 0'0 | 145'2 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.035989 |
| 0.832786 | ... | ... | 135'2 | 0'0 | 135'2 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.044164 |
| 0.829212 | ... | ... | 125'3 | 0'0 | 125'3 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.05286 |
| 0.823637 | ... | ... | 115'6 | 0'0 | 115'6 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.065664 |
| 0.819282 | ... | ... | 111'1 | 0'0 | 111'1 | 3650 | 3'3 | 0'0 | 3'3 | ... | ... | -0.073119 |
| 0.814681 | ... | ... | 106'4 | 0'0 | 106'4 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.082297 |
| 0.808895 | ... | ... | 102'0 | 0'0 | 102'0 | 3750 | 4'3 | 0'0 | 4'3 | ... | ... | -0.091578 |
| 0.802791 | ... | ... | 97'4 | 0'0 | 97'4 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.101026 |
| 0.794516 | ... | ... | 93'2 | 0'0 | 93'2 | 3850 | 5'5 | 0'0 | 5'5 | ... | ... | -0.113388 |
| 0.785877 | ... | ... | 89'0 | 0'0 | 89'0 | 3900 | 6'3 | 0'0 | 6'3 | ... | ... | -0.125779 |
| 0.775974 | ... | ... | 84'7 | 0'0 | 84'7 | 3950 | 7'2 | 0'0 | 7'2 | ... | ... | -0.13946 |
| 0.764021 | ... | ... | 81'0 | 0'0 | 81'0 | 4000 | 8'1 | 0'0 | 8'1 | ... | ... | -0.153213 |
| 0.751749 | ... | ... | 77'1 | 0'0 | 77'1 | 4050 | 9'2 | 0'0 | 9'2 | ... | ... | -0.169128 |
| 0.738372 | ... | ... | 73'3 | 0'0 | 73'3 | 4100 | 10'4 | 0'0 | 10'4 | ... | ... | -0.185906 |
| 0.723309 | ... | ... | 69'7 | 0'0 | 69'7 | 4150 | 11'6 | 0'0 | 11'6 | ... | ... | -0.202618 |
| 0.707432 | ... | ... | 66'4 | 0'0 | 66'4 | 4200 | 13'2 | 0'0 | 13'2 | ... | ... | -0.22083 |
| 0.690843 | ... | ... | 63'2 | 0'0 | 63'2 | 4250 | 14'6 | 0'0 | 14'6 | ... | ... | -0.23891 |
| 0.673643 | ... | ... | 60'1 | 0'0 | 60'1 | 4300 | 16'4 | 0'0 | 16'4 | ... | ... | -0.258082 |
| 0.655933 | ... | ... | 57'1 | 0'0 | 57'1 | 4350 | 18'3 | 0'0 | 18'3 | ... | ... | -0.277529 |
| 0.637813 | ... | ... | 54'2 | 0'0 | 54'2 | 4400 | 20'2 | 0'0 | 20'2 | ... | ... | -0.296782 |
| 0.619381 | ... | ... | 51'4 | 0'0 | 51'4 | 4450 | 22'3 | 0'0 | 22'3 | ... | ... | -0.316564 |
| 0.600734 | ... | ... | 48'7 | 0'0 | 48'7 | 4500 | 24'5 | 0'0 | 24'5 | ... | ... | -0.336329 |
| 0.581967 | ... | ... | 46'3 | 0'0 | 46'3 | 4550 | 26'7 | 0'0 | 26'7 | ... | ... | -0.355853 |
| 0.563173 | ... | ... | 44'0 | 0'0 | 44'0 | 4600 | 29'2 | 0'0 | 29'2 | ... | ... | -0.375329 |
| 0.544433 | ... | ... | 41'5 | 0'0 | 41'5 | 4650 | 31'6 | 0'0 | 31'6 | ... | ... | -0.394664 |
| 0.525799 | ... | ... | 39'4 | 0'0 | 39'4 | 4700 | 34'3 | 0'0 | 34'3 | ... | ... | -0.413769 |
| 0.507274 | ... | ... | 37'3 | 0'0 | 37'3 | 4750 | 37'1 | 0'0 | 37'1 | ... | ... | -0.432554 |
| 0.488765 | ... | ... | 35'2 | 0'0 | 35'2 | 4800 | 39'7 | 0'0 | 39'7 | ... | ... | -0.451134 |
| 0.470702 | ... | ... | 33'3 | 0'0 | 33'3 | 4850 | 42'6 | 0'0 | 42'6 | ... | ... | -0.469345 |
| 0.452719 | ... | ... | 31'4 | 0'0 | 31'4 | 4900 | 45'5 | 0'0 | 45'5 | ... | ... | -0.48742 |
| 0.434732 | ... | ... | 29'5 | 0'0 | 29'5 | 4950 | 48'5 | 0'0 | 48'5 | ... | ... | -0.505063 |
| 0.417534 | ... | ... | 28'0 | 0'0 | 28'0 | 5000 | 51'6 | 0'0 | 51'6 | ... | ... | -0.522183 |
| 0.400406 | ... | ... | 26'3 | 0'0 | 26'3 | 5050 | 55'0 | 0'0 | 55'0 | ... | ... | -0.538689 |
| 0.383823 | ... | ... | 24'7 | 0'0 | 24'7 | 5100 | 58'2 | 0'0 | 58'2 | ... | ... | -0.555038 |
| 0.367277 | ... | ... | 23'3 | 0'0 | 23'3 | 5150 | 61'5 | 0'0 | 61'5 | ... | ... | -0.570702 |
| 0.35136 | ... | ... | 22'0 | 0'0 | 22'0 | 5200 | 65'1 | 0'0 | 65'1 | ... | ... | -0.58559 |
| 0.33617 | ... | ... | 20'6 | 0'0 | 20'6 | 5250 | 68'5 | 0'0 | 68'5 | ... | ... | -0.600312 |
| 0.321041 | ... | ... | 19'4 | 0'0 | 19'4 | 5300 | 72'2 | 0'0 | 72'2 | ... | ... | -0.614183 |
| 0.306729 | ... | ... | 18'3 | 0'0 | 18'3 | 5350 | 76'0 | 0'0 | 76'0 | ... | ... | -0.627118 |
| 0.293331 | ... | ... | 17'3 | 0'0 | 17'3 | 5400 | 79'6 | 0'0 | 79'6 | ... | ... | -0.639862 |
| 0.280035 | ... | ... | 16'3 | 0'0 | 16'3 | 5450 | 83'5 | 0'0 | 83'5 | ... | ... | -0.651597 |
| 0.267745 | ... | ... | 15'4 | 0'0 | 15'4 | 5500 | 87'5 | 0'0 | 87'5 | ... | ... | -0.662253 |
| 0.25655 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 91'5 | 0'0 | 91'5 | ... | ... | -0.672692 |
| 0.245503 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 95'6 | 0'0 | 95'6 | ... | ... | -0.681992 |
| 0.234571 | ... | ... | 13'2 | 0'0 | 13'2 | 5650 | 99'7 | 0'0 | 99'7 | ... | ... | -0.691079 |
| 0.224824 | ... | ... | 12'5 | 0'0 | 12'5 | 5700 | 104'1 | 0'0 | 104'1 | ... | ... | -0.698982 |
| 0.215205 | ... | ... | 12'0 | 0'0 | 12'0 | 5750 | 108'4 | 0'0 | 108'4 | ... | ... | -0.705665 |
| 0.20685 | ... | ... | 11'4 | 0'0 | 11'4 | 5800 | 112'7 | 0'0 | 112'7 | ... | ... | -0.71213 |
| 0.191753 | ... | ... | 10'5 | 0'0 | 10'5 | 5900 | 121'5 | 0'0 | 121'5 | ... | ... | -0.724483 |
| 0.177169 | ... | ... | 9'6 | 0'0 | 9'6 | 6000 | 130'5 | 0'0 | 130'5 | ... | ... | -0.734049 |
| 0.164268 | ... | ... | 9'0 | 0'0 | 9'0 | 6100 | 139'6 | 0'0 | 139'6 | ... | ... | -0.741932 |
| 0.153069 | ... | ... | 8'3 | 0'0 | 8'3 | 6200 | 149'0 | 0'0 | 149'0 | ... | ... | -0.748216 |
| 0.143586 | ... | ... | 7'7 | 0'0 | 7'7 | 6300 | 158'2 | 0'0 | 158'2 | ... | ... | -0.754033 |
| 0.133059 | ... | ... | 7'2 | 0'0 | 7'2 | 6400 | 167'5 | 0'0 | 167'5 | ... | ... | -0.758401 |
| 0.124175 | ... | ... | 6'6 | 0'0 | 6'6 | 6500 | 177'1 | 0'0 | 177'1 | ... | ... | -0.761399 |
| 0.116968 | ... | ... | 6'3 | 0'0 | 6'3 | 6600 | 186'5 | 0'0 | 186'5 | ... | ... | -0.764123 |
| 0.109996 | ... | ... | 6'0 | 0'0 | 6'0 | 6700 | 196'2 | 0'0 | 196'2 | ... | ... | -0.765612 |
| 0.103222 | ... | ... | 5'5 | 0'0 | 5'5 | 6800 | 205'7 | 0'0 | 205'7 | ... | ... | -0.766921 |
| 0.098115 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 215'5 | 0'0 | 215'5 | ... | ... | -0.767119 |
| 0.091668 | ... | ... | 5'0 | 0'0 | 5'0 | 7000 | 225'3 | 0'0 | 225'3 | ... | ... | -0.767214 |
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.