Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.866825 | ... | ... | 252'0 | 0'0 | 252'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004797 |
| 0.864153 | ... | ... | 242'0 | 0'0 | 242'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006951 |
| 0.861521 | ... | ... | 232'0 | 0'0 | 232'0 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007348 |
| 0.858925 | ... | ... | 222'0 | 0'0 | 222'0 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009679 |
| 0.856361 | ... | ... | 212'0 | 0'0 | 212'0 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012109 |
| 0.853827 | ... | ... | 202'0 | 0'0 | 202'0 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014673 |
| 0.851319 | ... | ... | 192'0 | 0'0 | 192'0 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.0174 |
| 0.848835 | ... | ... | 182'0 | 0'0 | 182'0 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.020321 |
| 0.846371 | ... | ... | 172'0 | 0'0 | 172'0 | 3000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.025274 |
| 0.843924 | ... | ... | 162'0 | 0'0 | 162'0 | 3100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.028719 |
| 0.84149 | ... | ... | 152'0 | 0'0 | 152'0 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.034295 |
| 0.839066 | ... | ... | 142'0 | 0'0 | 142'0 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.042035 |
| 0.835846 | ... | ... | 132'1 | 0'0 | 132'1 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.050239 |
| 0.830731 | ... | ... | 122'4 | 0'0 | 122'4 | 3500 | 2'7 | 0'0 | 2'7 | ... | ... | -0.060702 |
| 0.824181 | ... | ... | 113'0 | 0'0 | 113'0 | 3600 | 3'5 | 0'0 | 3'5 | ... | ... | -0.074991 |
| 0.8197 | ... | ... | 108'3 | 0'0 | 108'3 | 3650 | 4'0 | 0'0 | 4'0 | ... | ... | -0.082376 |
| 0.814028 | ... | ... | 103'7 | 0'0 | 103'7 | 3700 | 4'4 | 0'0 | 4'4 | ... | ... | -0.091412 |
| 0.808049 | ... | ... | 99'3 | 0'0 | 99'3 | 3750 | 5'0 | 0'0 | 5'0 | ... | ... | -0.100615 |
| 0.800802 | ... | ... | 95'0 | 0'0 | 95'0 | 3800 | 5'5 | 0'0 | 5'5 | ... | ... | -0.111352 |
| 0.792272 | ... | ... | 90'6 | 0'0 | 90'6 | 3850 | 6'3 | 0'0 | 6'3 | ... | ... | -0.123493 |
| 0.78247 | ... | ... | 86'5 | 0'0 | 86'5 | 3900 | 7'2 | 0'0 | 7'2 | ... | ... | -0.136895 |
| 0.770596 | ... | ... | 82'6 | 0'0 | 82'6 | 3950 | 8'1 | 0'0 | 8'1 | ... | ... | -0.150356 |
| 0.75843 | ... | ... | 78'7 | 0'0 | 78'7 | 4000 | 9'2 | 0'0 | 9'2 | ... | ... | -0.165941 |
| 0.744432 | ... | ... | 75'2 | 0'0 | 75'2 | 4050 | 10'4 | 0'0 | 10'4 | ... | ... | -0.182366 |
| 0.730213 | ... | ... | 71'5 | 0'0 | 71'5 | 4100 | 11'6 | 0'0 | 11'6 | ... | ... | -0.19871 |
| 0.714461 | ... | ... | 68'2 | 0'0 | 68'2 | 4150 | 13'2 | 0'0 | 13'2 | ... | ... | -0.216528 |
| 0.698016 | ... | ... | 65'0 | 0'0 | 65'0 | 4200 | 14'7 | 0'0 | 14'7 | ... | ... | -0.23482 |
| 0.68098 | ... | ... | 61'7 | 0'0 | 61'7 | 4250 | 16'5 | 0'0 | 16'5 | ... | ... | -0.253479 |
| 0.663454 | ... | ... | 58'7 | 0'0 | 58'7 | 4300 | 18'4 | 0'0 | 18'4 | ... | ... | -0.272404 |
| 0.645538 | ... | ... | 56'0 | 0'0 | 56'0 | 4350 | 20'3 | 0'0 | 20'3 | ... | ... | -0.291125 |
| 0.627329 | ... | ... | 53'2 | 0'0 | 53'2 | 4400 | 22'4 | 0'0 | 22'4 | ... | ... | -0.310369 |
| 0.608922 | ... | ... | 50'5 | 0'0 | 50'5 | 4450 | 24'5 | 0'0 | 24'5 | ... | ... | -0.329373 |
| 0.590551 | ... | ... | 48'0 | 0'0 | 48'0 | 4500 | 26'6 | 0'0 | 26'6 | ... | ... | -0.348263 |
| 0.572039 | ... | ... | 45'4 | 0'0 | 45'4 | 4550 | 29'1 | 0'0 | 29'1 | ... | ... | -0.367321 |
| 0.553492 | ... | ... | 43'0 | 0'0 | 43'0 | 4600 | 31'4 | 0'0 | 31'4 | ... | ... | -0.386217 |
| 0.534913 | ... | ... | 40'6 | 0'0 | 40'6 | 4650 | 34'0 | 0'0 | 34'0 | ... | ... | -0.405011 |
| 0.51636 | ... | ... | 38'4 | 0'0 | 38'4 | 4700 | 36'4 | 0'0 | 36'4 | ... | ... | -0.423723 |
| 0.497912 | ... | ... | 36'3 | 0'0 | 36'3 | 4750 | 39'2 | 0'0 | 39'2 | ... | ... | -0.442104 |
| 0.479429 | ... | ... | 34'2 | 0'0 | 34'2 | 4800 | 42'0 | 0'0 | 42'0 | ... | ... | -0.460345 |
| 0.461412 | ... | ... | 32'3 | 0'0 | 32'3 | 4850 | 44'7 | 0'0 | 44'7 | ... | ... | -0.478243 |
| 0.443429 | ... | ... | 30'4 | 0'0 | 30'4 | 4900 | 47'7 | 0'0 | 47'7 | ... | ... | -0.495709 |
| 0.425808 | ... | ... | 28'6 | 0'0 | 28'6 | 4950 | 50'7 | 0'0 | 50'7 | ... | ... | -0.513059 |
| 0.408646 | ... | ... | 27'1 | 0'0 | 27'1 | 5000 | 54'1 | 0'0 | 54'1 | ... | ... | -0.529447 |
| 0.392037 | ... | ... | 25'5 | 0'0 | 25'5 | 5050 | 57'3 | 0'0 | 57'3 | ... | ... | -0.54565 |
| 0.375497 | ... | ... | 24'1 | 0'0 | 24'1 | 5100 | 60'6 | 0'0 | 60'6 | ... | ... | -0.561175 |
| 0.359591 | ... | ... | 22'6 | 0'0 | 22'6 | 5150 | 64'2 | 0'0 | 64'2 | ... | ... | -0.575935 |
| 0.344413 | ... | ... | 21'4 | 0'0 | 21'4 | 5200 | 67'6 | 0'0 | 67'6 | ... | ... | -0.590506 |
| 0.330057 | ... | ... | 20'3 | 0'0 | 20'3 | 5250 | 71'3 | 0'0 | 71'3 | ... | ... | -0.604241 |
| 0.315833 | ... | ... | 19'2 | 0'0 | 19'2 | 5300 | 75'1 | 0'0 | 75'1 | ... | ... | -0.617063 |
| 0.301689 | ... | ... | 18'1 | 0'0 | 18'1 | 5350 | 78'7 | 0'0 | 78'7 | ... | ... | -0.629675 |
| 0.28932 | ... | ... | 17'2 | 0'0 | 17'2 | 5400 | 82'6 | 0'0 | 82'6 | ... | ... | -0.641306 |
| 0.276207 | ... | ... | 16'2 | 0'0 | 16'2 | 5450 | 86'6 | 0'0 | 86'6 | ... | ... | -0.651889 |
| 0.265042 | ... | ... | 15'4 | 0'0 | 15'4 | 5500 | 90'6 | 0'0 | 90'6 | ... | ... | -0.662242 |
| 0.253055 | ... | ... | 14'5 | 0'0 | 14'5 | 5550 | 94'7 | 0'0 | 94'7 | ... | ... | -0.671496 |
| 0.242154 | ... | ... | 13'7 | 0'0 | 13'7 | 5600 | 99'0 | 0'0 | 99'0 | ... | ... | -0.680526 |
| 0.23242 | ... | ... | 13'2 | 0'0 | 13'2 | 5650 | 103'1 | 0'0 | 103'1 | ... | ... | -0.68936 |
| 0.222828 | ... | ... | 12'5 | 0'0 | 12'5 | 5700 | 107'3 | 0'0 | 107'3 | ... | ... | -0.697051 |
| 0.213353 | ... | ... | 12'0 | 0'0 | 12'0 | 5750 | 111'5 | 0'0 | 111'5 | ... | ... | -0.704549 |
| 0.205129 | ... | ... | 11'4 | 0'0 | 11'4 | 5800 | 116'0 | 0'0 | 116'0 | ... | ... | -0.710874 |
| 0.189056 | ... | ... | 10'4 | 0'0 | 10'4 | 5900 | 124'7 | 0'0 | 124'7 | ... | ... | -0.721961 |
| 0.174621 | ... | ... | 9'5 | 0'0 | 9'5 | 6000 | 133'6 | 0'0 | 133'6 | ... | ... | -0.732383 |
| 0.161846 | ... | ... | 8'7 | 0'0 | 8'7 | 6100 | 142'7 | 0'0 | 142'7 | ... | ... | -0.740161 |
| 0.149411 | ... | ... | 8'1 | 0'0 | 8'1 | 6200 | 152'1 | 0'0 | 152'1 | ... | ... | -0.746385 |
| 0.139997 | ... | ... | 7'5 | 0'0 | 7'5 | 6300 | 161'3 | 0'0 | 161'3 | ... | ... | -0.752161 |
| 0.130909 | ... | ... | 7'1 | 0'0 | 7'1 | 6400 | 170'6 | 0'0 | 170'6 | ... | ... | -0.756524 |
| 0.122087 | ... | ... | 6'5 | 0'0 | 6'5 | 6500 | 180'2 | 0'0 | 180'2 | ... | ... | -0.759548 |
| 0.114938 | ... | ... | 6'2 | 0'0 | 6'2 | 6600 | 189'7 | 0'0 | 189'7 | ... | ... | -0.761314 |
| 0.108013 | ... | ... | 5'7 | 0'0 | 5'7 | 6700 | 199'4 | 0'0 | 199'4 | ... | ... | -0.762876 |
| 0.102765 | ... | ... | 5'5 | 0'0 | 5'5 | 6800 | 209'1 | 0'0 | 209'1 | ... | ... | -0.764256 |
| 0.096209 | ... | ... | 5'2 | 0'0 | 5'2 | 6900 | 218'7 | 0'0 | 218'7 | ... | ... | -0.764546 |
| 0.091307 | ... | ... | 5'0 | 0'0 | 5'0 | 7000 | 228'5 | 0'0 | 228'5 | ... | ... | -0.76473 |
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.