Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.865534 | ... | ... | 252'2 | 0'0 | 252'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004791 |
| 0.862837 | ... | ... | 242'2 | 0'0 | 242'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006942 |
| 0.860181 | ... | ... | 232'2 | 0'0 | 232'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007338 |
| 0.85756 | ... | ... | 222'2 | 0'0 | 222'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009666 |
| 0.854973 | ... | ... | 212'2 | 0'0 | 212'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012092 |
| 0.852416 | ... | ... | 202'2 | 0'0 | 202'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014651 |
| 0.849886 | ... | ... | 192'2 | 0'0 | 192'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017374 |
| 0.847379 | ... | ... | 182'2 | 0'0 | 182'2 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.020289 |
| 0.844894 | ... | ... | 172'2 | 0'0 | 172'2 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.02343 |
| 0.842425 | ... | ... | 162'2 | 0'0 | 162'2 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.026833 |
| 0.839971 | ... | ... | 152'2 | 0'0 | 152'2 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.03242 |
| 0.837526 | ... | ... | 142'2 | 0'0 | 142'2 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.038397 |
| 0.835086 | ... | ... | 132'2 | 0'0 | 132'2 | 3400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.046668 |
| 0.830902 | ... | ... | 122'4 | 0'0 | 122'4 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.057238 |
| 0.824493 | ... | ... | 113'0 | 0'0 | 113'0 | 3600 | 3'2 | 0'0 | 3'2 | ... | ... | -0.070109 |
| 0.820078 | ... | ... | 108'3 | 0'0 | 108'3 | 3650 | 3'5 | 0'0 | 3'5 | ... | ... | -0.077611 |
| 0.815407 | ... | ... | 103'6 | 0'0 | 103'6 | 3700 | 4'1 | 0'0 | 4'1 | ... | ... | -0.086825 |
| 0.809493 | ... | ... | 99'2 | 0'0 | 99'2 | 3750 | 4'5 | 0'0 | 4'5 | ... | ... | -0.096175 |
| 0.80229 | ... | ... | 94'7 | 0'0 | 94'7 | 3800 | 5'2 | 0'0 | 5'2 | ... | ... | -0.107101 |
| 0.79378 | ... | ... | 90'5 | 0'0 | 90'5 | 3850 | 5'7 | 0'0 | 5'7 | ... | ... | -0.118167 |
| 0.784888 | ... | ... | 86'3 | 0'0 | 86'3 | 3900 | 6'6 | 0'0 | 6'6 | ... | ... | -0.131891 |
| 0.773797 | ... | ... | 82'3 | 0'0 | 82'3 | 3950 | 7'5 | 0'0 | 7'5 | ... | ... | -0.145626 |
| 0.761505 | ... | ... | 78'4 | 0'0 | 78'4 | 4000 | 8'5 | 0'0 | 8'5 | ... | ... | -0.160523 |
| 0.748091 | ... | ... | 74'6 | 0'0 | 74'6 | 4050 | 9'6 | 0'0 | 9'6 | ... | ... | -0.176442 |
| 0.733641 | ... | ... | 71'1 | 0'0 | 71'1 | 4100 | 11'0 | 0'0 | 11'0 | ... | ... | -0.193249 |
| 0.718252 | ... | ... | 67'5 | 0'0 | 67'5 | 4150 | 12'3 | 0'0 | 12'3 | ... | ... | -0.210816 |
| 0.702023 | ... | ... | 64'2 | 0'0 | 64'2 | 4200 | 13'7 | 0'0 | 13'7 | ... | ... | -0.229021 |
| 0.685057 | ... | ... | 61'0 | 0'0 | 61'0 | 4250 | 15'4 | 0'0 | 15'4 | ... | ... | -0.247749 |
| 0.667005 | ... | ... | 58'0 | 0'0 | 58'0 | 4300 | 17'3 | 0'0 | 17'3 | ... | ... | -0.267385 |
| 0.648563 | ... | ... | 55'1 | 0'0 | 55'1 | 4350 | 19'2 | 0'0 | 19'2 | ... | ... | -0.286748 |
| 0.630134 | ... | ... | 52'2 | 0'0 | 52'2 | 4400 | 21'2 | 0'0 | 21'2 | ... | ... | -0.306318 |
| 0.611139 | ... | ... | 49'5 | 0'0 | 49'5 | 4450 | 23'3 | 0'0 | 23'3 | ... | ... | -0.325998 |
| 0.592212 | ... | ... | 47'0 | 0'0 | 47'0 | 4500 | 25'5 | 0'0 | 25'5 | ... | ... | -0.345692 |
| 0.573053 | ... | ... | 44'5 | 0'0 | 44'5 | 4550 | 28'0 | 0'0 | 28'0 | ... | ... | -0.365309 |
| 0.55401 | ... | ... | 42'2 | 0'0 | 42'2 | 4600 | 30'4 | 0'0 | 30'4 | ... | ... | -0.384758 |
| 0.535061 | ... | ... | 40'1 | 0'0 | 40'1 | 4650 | 33'1 | 0'0 | 33'1 | ... | ... | -0.403951 |
| 0.516172 | ... | ... | 37'7 | 0'0 | 37'7 | 4700 | 35'6 | 0'0 | 35'6 | ... | ... | -0.42291 |
| 0.497561 | ... | ... | 35'7 | 0'0 | 35'7 | 4750 | 38'4 | 0'0 | 38'4 | ... | ... | -0.441571 |
| 0.479046 | ... | ... | 33'7 | 0'0 | 33'7 | 4800 | 41'3 | 0'0 | 41'3 | ... | ... | -0.459846 |
| 0.460827 | ... | ... | 32'0 | 0'0 | 32'0 | 4850 | 44'2 | 0'0 | 44'2 | ... | ... | -0.477939 |
| 0.442999 | ... | ... | 30'2 | 0'0 | 30'2 | 4900 | 47'2 | 0'0 | 47'2 | ... | ... | -0.495589 |
| 0.425243 | ... | ... | 28'4 | 0'0 | 28'4 | 4950 | 50'3 | 0'0 | 50'3 | ... | ... | -0.512705 |
| 0.407949 | ... | ... | 26'7 | 0'0 | 26'7 | 5000 | 53'4 | 0'0 | 53'4 | ... | ... | -0.529663 |
| 0.390685 | ... | ... | 25'2 | 0'0 | 25'2 | 5050 | 56'6 | 0'0 | 56'6 | ... | ... | -0.54602 |
| 0.374546 | ... | ... | 23'7 | 0'0 | 23'7 | 5100 | 60'1 | 0'0 | 60'1 | ... | ... | -0.561686 |
| 0.357878 | ... | ... | 22'3 | 0'0 | 22'3 | 5150 | 63'5 | 0'0 | 63'5 | ... | ... | -0.576576 |
| 0.342532 | ... | ... | 21'1 | 0'0 | 21'1 | 5200 | 67'1 | 0'0 | 67'1 | ... | ... | -0.59127 |
| 0.327274 | ... | ... | 19'7 | 0'0 | 19'7 | 5250 | 70'6 | 0'0 | 70'6 | ... | ... | -0.605115 |
| 0.312842 | ... | ... | 18'6 | 0'0 | 18'6 | 5300 | 74'3 | 0'0 | 74'3 | ... | ... | -0.618783 |
| 0.298485 | ... | ... | 17'5 | 0'0 | 17'5 | 5350 | 78'1 | 0'0 | 78'1 | ... | ... | -0.631527 |
| 0.285049 | ... | ... | 16'5 | 0'0 | 16'5 | 5400 | 82'0 | 0'0 | 82'0 | ... | ... | -0.64327 |
| 0.272627 | ... | ... | 15'6 | 0'0 | 15'6 | 5450 | 85'7 | 0'0 | 85'7 | ... | ... | -0.654809 |
| 0.260327 | ... | ... | 14'7 | 0'0 | 14'7 | 5500 | 89'7 | 0'0 | 89'7 | ... | ... | -0.66528 |
| 0.249132 | ... | ... | 14'1 | 0'0 | 14'1 | 5550 | 94'0 | 0'0 | 94'0 | ... | ... | -0.674625 |
| 0.238066 | ... | ... | 13'3 | 0'0 | 13'3 | 5600 | 98'1 | 0'0 | 98'1 | ... | ... | -0.683743 |
| 0.227096 | ... | ... | 12'5 | 0'0 | 12'5 | 5650 | 102'2 | 0'0 | 102'2 | ... | ... | -0.692661 |
| 0.217328 | ... | ... | 12'0 | 0'0 | 12'0 | 5700 | 106'5 | 0'0 | 106'5 | ... | ... | -0.69942 |
| 0.20884 | ... | ... | 11'4 | 0'0 | 11'4 | 5750 | 110'7 | 0'0 | 110'7 | ... | ... | -0.706953 |
| 0.200502 | ... | ... | 11'0 | 0'0 | 11'0 | 5800 | 115'2 | 0'0 | 115'2 | ... | ... | -0.713289 |
| 0.18419 | ... | ... | 10'0 | 0'0 | 10'0 | 5900 | 124'1 | 0'0 | 124'1 | ... | ... | -0.724373 |
| 0.170839 | ... | ... | 9'2 | 0'0 | 9'2 | 6000 | 133'1 | 0'0 | 133'1 | ... | ... | -0.733737 |
| 0.157925 | ... | ... | 8'4 | 0'0 | 8'4 | 6100 | 142'2 | 0'0 | 142'2 | ... | ... | -0.741456 |
| 0.14672 | ... | ... | 7'7 | 0'0 | 7'7 | 6200 | 151'4 | 0'0 | 151'4 | ... | ... | -0.747607 |
| 0.137249 | ... | ... | 7'3 | 0'0 | 7'3 | 6300 | 160'7 | 0'0 | 160'7 | ... | ... | -0.752271 |
| 0.128098 | ... | ... | 6'7 | 0'0 | 6'7 | 6400 | 170'3 | 0'0 | 170'3 | ... | ... | -0.755535 |
| 0.11921 | ... | ... | 6'3 | 0'0 | 6'3 | 6500 | 179'6 | 0'0 | 179'6 | ... | ... | -0.7595 |
| 0.11202 | ... | ... | 6'0 | 0'0 | 6'0 | 6600 | 189'3 | 0'0 | 189'3 | ... | ... | -0.761185 |
| 0.105049 | ... | ... | 5'5 | 0'0 | 5'5 | 6700 | 199'0 | 0'0 | 199'0 | ... | ... | -0.762667 |
| 0.099782 | ... | ... | 5'3 | 0'0 | 5'3 | 6800 | 208'5 | 0'0 | 208'5 | ... | ... | -0.763971 |
| 0.093174 | ... | ... | 5'0 | 0'0 | 5'0 | 6900 | 218'3 | 0'0 | 218'3 | ... | ... | -0.764185 |
| 0.088247 | ... | ... | 4'6 | 0'0 | 4'6 | 7000 | 228'2 | 0'0 | 228'2 | ... | ... | -0.763388 |
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.