Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.866931 | ... | ... | 251'4 | 0'0 | 251'4 | 2200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.0066 |
| 0.864218 | ... | ... | 241'4 | 0'0 | 241'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006975 |
| 0.861541 | ... | ... | 231'4 | 0'0 | 231'4 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009185 |
| 0.858894 | ... | ... | 221'4 | 0'0 | 221'4 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011487 |
| 0.856275 | ... | ... | 211'4 | 0'0 | 211'4 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.013911 |
| 0.853679 | ... | ... | 201'4 | 0'0 | 201'4 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016484 |
| 0.851103 | ... | ... | 191'4 | 0'0 | 191'4 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019234 |
| 0.848541 | ... | ... | 181'4 | 0'0 | 181'4 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.022189 |
| 0.845991 | ... | ... | 171'4 | 0'0 | 171'4 | 3000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.02538 |
| 0.843445 | ... | ... | 161'4 | 0'0 | 161'4 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.030625 |
| 0.8409 | ... | ... | 151'4 | 0'0 | 151'4 | 3200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.036216 |
| 0.838347 | ... | ... | 141'4 | 0'0 | 141'4 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.043947 |
| 0.834986 | ... | ... | 131'5 | 0'0 | 131'5 | 3400 | 2'4 | 0'0 | 2'4 | ... | ... | -0.052166 |
| 0.829725 | ... | ... | 122'0 | 0'0 | 122'0 | 3500 | 3'0 | 0'0 | 3'0 | ... | ... | -0.062636 |
| 0.82213 | ... | ... | 112'5 | 0'0 | 112'5 | 3600 | 3'6 | 0'0 | 3'6 | ... | ... | -0.076911 |
| 0.817558 | ... | ... | 108'0 | 0'0 | 108'0 | 3650 | 4'2 | 0'0 | 4'2 | ... | ... | -0.085758 |
| 0.811811 | ... | ... | 103'4 | 0'0 | 103'4 | 3700 | 4'6 | 0'0 | 4'6 | ... | ... | -0.094735 |
| 0.804849 | ... | ... | 99'1 | 0'0 | 99'1 | 3750 | 5'3 | 0'0 | 5'3 | ... | ... | -0.105219 |
| 0.797546 | ... | ... | 94'6 | 0'0 | 94'6 | 3800 | 6'0 | 0'0 | 6'0 | ... | ... | -0.115833 |
| 0.788114 | ... | ... | 90'5 | 0'0 | 90'5 | 3850 | 6'6 | 0'0 | 6'6 | ... | ... | -0.12783 |
| 0.778334 | ... | ... | 86'4 | 0'0 | 86'4 | 3900 | 7'5 | 0'0 | 7'5 | ... | ... | -0.141077 |
| 0.76735 | ... | ... | 82'4 | 0'0 | 82'4 | 3950 | 8'5 | 0'0 | 8'5 | ... | ... | -0.155439 |
| 0.754456 | ... | ... | 78'6 | 0'0 | 78'6 | 4000 | 9'5 | 0'0 | 9'5 | ... | ... | -0.169845 |
| 0.741288 | ... | ... | 75'0 | 0'0 | 75'0 | 4050 | 10'7 | 0'0 | 10'7 | ... | ... | -0.18612 |
| 0.726472 | ... | ... | 71'4 | 0'0 | 71'4 | 4100 | 12'1 | 0'0 | 12'1 | ... | ... | -0.20235 |
| 0.711453 | ... | ... | 68'0 | 0'0 | 68'0 | 4150 | 13'5 | 0'0 | 13'5 | ... | ... | -0.220038 |
| 0.69509 | ... | ... | 64'6 | 0'0 | 64'6 | 4200 | 15'1 | 0'0 | 15'1 | ... | ... | -0.237611 |
| 0.678134 | ... | ... | 61'5 | 0'0 | 61'5 | 4250 | 16'7 | 0'0 | 16'7 | ... | ... | -0.256251 |
| 0.660686 | ... | ... | 58'5 | 0'0 | 58'5 | 4300 | 18'5 | 0'0 | 18'5 | ... | ... | -0.274725 |
| 0.642843 | ... | ... | 55'6 | 0'0 | 55'6 | 4350 | 20'5 | 0'0 | 20'5 | ... | ... | -0.293898 |
| 0.624963 | ... | ... | 52'7 | 0'0 | 52'7 | 4400 | 22'5 | 0'0 | 22'5 | ... | ... | -0.312865 |
| 0.606553 | ... | ... | 50'2 | 0'0 | 50'2 | 4450 | 24'7 | 0'0 | 24'7 | ... | ... | -0.332185 |
| 0.588035 | ... | ... | 47'6 | 0'0 | 47'6 | 4500 | 27'1 | 0'0 | 27'1 | ... | ... | -0.351264 |
| 0.5695 | ... | ... | 45'3 | 0'0 | 45'3 | 4550 | 29'4 | 0'0 | 29'4 | ... | ... | -0.370296 |
| 0.551041 | ... | ... | 43'0 | 0'0 | 43'0 | 4600 | 32'0 | 0'0 | 32'0 | ... | ... | -0.389191 |
| 0.532681 | ... | ... | 40'7 | 0'0 | 40'7 | 4650 | 34'5 | 0'0 | 34'5 | ... | ... | -0.407863 |
| 0.514451 | ... | ... | 38'6 | 0'0 | 38'6 | 4700 | 37'2 | 0'0 | 37'2 | ... | ... | -0.426345 |
| 0.49626 | ... | ... | 36'5 | 0'0 | 36'5 | 4750 | 40'0 | 0'0 | 40'0 | ... | ... | -0.444553 |
| 0.478262 | ... | ... | 34'5 | 0'0 | 34'5 | 4800 | 42'7 | 0'0 | 42'7 | ... | ... | -0.462401 |
| 0.460547 | ... | ... | 32'6 | 0'0 | 32'6 | 4850 | 45'6 | 0'0 | 45'6 | ... | ... | -0.480097 |
| 0.443208 | ... | ... | 31'0 | 0'0 | 31'0 | 4900 | 48'6 | 0'0 | 48'6 | ... | ... | -0.497372 |
| 0.425926 | ... | ... | 29'2 | 0'0 | 29'2 | 4950 | 51'7 | 0'0 | 51'7 | ... | ... | -0.514137 |
| 0.409093 | ... | ... | 27'5 | 0'0 | 27'5 | 5000 | 55'0 | 0'0 | 55'0 | ... | ... | -0.530765 |
| 0.392799 | ... | ... | 26'1 | 0'0 | 26'1 | 5050 | 58'2 | 0'0 | 58'2 | ... | ... | -0.546813 |
| 0.376568 | ... | ... | 24'5 | 0'0 | 24'5 | 5100 | 61'5 | 0'0 | 61'5 | ... | ... | -0.562193 |
| 0.360958 | ... | ... | 23'2 | 0'0 | 23'2 | 5150 | 65'1 | 0'0 | 65'1 | ... | ... | -0.57682 |
| 0.346062 | ... | ... | 22'0 | 0'0 | 22'0 | 5200 | 68'5 | 0'0 | 68'5 | ... | ... | -0.591268 |
| 0.331251 | ... | ... | 20'6 | 0'0 | 20'6 | 5250 | 72'2 | 0'0 | 72'2 | ... | ... | -0.60489 |
| 0.317241 | ... | ... | 19'5 | 0'0 | 19'5 | 5300 | 76'0 | 0'0 | 76'0 | ... | ... | -0.61761 |
| 0.304119 | ... | ... | 18'5 | 0'0 | 18'5 | 5350 | 79'6 | 0'0 | 79'6 | ... | ... | -0.630128 |
| 0.291121 | ... | ... | 17'5 | 0'0 | 17'5 | 5400 | 83'5 | 0'0 | 83'5 | ... | ... | -0.641676 |
| 0.278201 | ... | ... | 16'5 | 0'0 | 16'5 | 5450 | 87'4 | 0'0 | 87'4 | ... | ... | -0.653028 |
| 0.266261 | ... | ... | 15'6 | 0'0 | 15'6 | 5500 | 91'4 | 0'0 | 91'4 | ... | ... | -0.663345 |
| 0.255386 | ... | ... | 15'0 | 0'0 | 15'0 | 5550 | 95'4 | 0'0 | 95'4 | ... | ... | -0.673469 |
| 0.244642 | ... | ... | 14'2 | 0'0 | 14'2 | 5600 | 99'5 | 0'0 | 99'5 | ... | ... | -0.682497 |
| 0.235043 | ... | ... | 13'5 | 0'0 | 13'5 | 5650 | 103'7 | 0'0 | 103'7 | ... | ... | -0.690383 |
| 0.224509 | ... | ... | 12'7 | 0'0 | 12'7 | 5700 | 108'1 | 0'0 | 108'1 | ... | ... | -0.698057 |
| 0.216246 | ... | ... | 12'3 | 0'0 | 12'3 | 5750 | 112'3 | 0'0 | 112'3 | ... | ... | -0.705541 |
| 0.206997 | ... | ... | 11'6 | 0'0 | 11'6 | 5800 | 116'5 | 0'0 | 116'5 | ... | ... | -0.712854 |
| 0.191091 | ... | ... | 10'6 | 0'0 | 10'6 | 5900 | 125'4 | 0'0 | 125'4 | ... | ... | -0.723945 |
| 0.176803 | ... | ... | 9'7 | 0'0 | 9'7 | 6000 | 134'3 | 0'0 | 134'3 | ... | ... | -0.734381 |
| 0.164154 | ... | ... | 9'1 | 0'0 | 9'1 | 6100 | 143'4 | 0'0 | 143'4 | ... | ... | -0.742163 |
| 0.153166 | ... | ... | 8'4 | 0'0 | 8'4 | 6200 | 152'5 | 0'0 | 152'5 | ... | ... | -0.749434 |
| 0.142512 | ... | ... | 7'7 | 0'0 | 7'7 | 6300 | 162'0 | 0'0 | 162'0 | ... | ... | -0.754175 |
| 0.133504 | ... | ... | 7'3 | 0'0 | 7'3 | 6400 | 171'3 | 0'0 | 171'3 | ... | ... | -0.758541 |
| 0.124764 | ... | ... | 6'7 | 0'0 | 6'7 | 6500 | 180'6 | 0'0 | 180'6 | ... | ... | -0.762579 |
| 0.11624 | ... | ... | 6'3 | 0'0 | 6'3 | 6600 | 190'3 | 0'0 | 190'3 | ... | ... | -0.764318 |
| 0.109353 | ... | ... | 6'0 | 0'0 | 6'0 | 6700 | 199'7 | 0'0 | 199'7 | ... | ... | -0.766839 |
| 0.104126 | ... | ... | 5'6 | 0'0 | 5'6 | 6800 | 209'5 | 0'0 | 209'5 | ... | ... | -0.767216 |
| 0.097608 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 219'2 | 0'0 | 219'2 | ... | ... | -0.768419 |
| 0.092727 | ... | ... | 5'1 | 0'0 | 5'1 | 7000 | 229'1 | 0'0 | 229'1 | ... | ... | -0.767631 |
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.