Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.868071 | ... | ... | 251'4 | 0'0 | 251'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004803 |
| 0.865466 | ... | ... | 241'4 | 0'0 | 241'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00696 |
| 0.862905 | ... | ... | 231'4 | 0'0 | 231'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007357 |
| 0.860383 | ... | ... | 221'4 | 0'0 | 221'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009691 |
| 0.857899 | ... | ... | 211'4 | 0'0 | 211'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012125 |
| 0.855451 | ... | ... | 201'4 | 0'0 | 201'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014693 |
| 0.853035 | ... | ... | 191'4 | 0'0 | 191'4 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017424 |
| 0.850652 | ... | ... | 181'4 | 0'0 | 181'4 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.02035 |
| 0.848298 | ... | ... | 171'4 | 0'0 | 171'4 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.023503 |
| 0.845972 | ... | ... | 161'4 | 0'0 | 161'4 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.02692 |
| 0.843673 | ... | ... | 151'4 | 0'0 | 151'4 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.032529 |
| 0.8414 | ... | ... | 141'4 | 0'0 | 141'4 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.038533 |
| 0.839151 | ... | ... | 131'4 | 0'0 | 131'4 | 3400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.046839 |
| 0.835098 | ... | ... | 121'6 | 0'0 | 121'6 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.057458 |
| 0.82874 | ... | ... | 112'2 | 0'0 | 112'2 | 3600 | 3'2 | 0'0 | 3'2 | ... | ... | -0.070391 |
| 0.824303 | ... | ... | 107'5 | 0'0 | 107'5 | 3650 | 3'5 | 0'0 | 3'5 | ... | ... | -0.07793 |
| 0.819607 | ... | ... | 103'0 | 0'0 | 103'0 | 3700 | 4'1 | 0'0 | 4'1 | ... | ... | -0.08719 |
| 0.813619 | ... | ... | 98'4 | 0'0 | 98'4 | 3750 | 4'5 | 0'0 | 4'5 | ... | ... | -0.096589 |
| 0.806293 | ... | ... | 94'1 | 0'0 | 94'1 | 3800 | 5'2 | 0'0 | 5'2 | ... | ... | -0.107572 |
| 0.797617 | ... | ... | 89'7 | 0'0 | 89'7 | 3850 | 5'7 | 0'0 | 5'7 | ... | ... | -0.1187 |
| 0.78761 | ... | ... | 85'6 | 0'0 | 85'6 | 3900 | 6'6 | 0'0 | 6'6 | ... | ... | -0.132499 |
| 0.77722 | ... | ... | 81'5 | 0'0 | 81'5 | 3950 | 7'5 | 0'0 | 7'5 | ... | ... | -0.146314 |
| 0.764655 | ... | ... | 77'6 | 0'0 | 77'6 | 4000 | 8'5 | 0'0 | 8'5 | ... | ... | -0.161299 |
| 0.750943 | ... | ... | 74'0 | 0'0 | 74'0 | 4050 | 9'6 | 0'0 | 9'6 | ... | ... | -0.177314 |
| 0.736177 | ... | ... | 70'3 | 0'0 | 70'3 | 4100 | 11'0 | 0'0 | 11'0 | ... | ... | -0.194227 |
| 0.720458 | ... | ... | 66'7 | 0'0 | 66'7 | 4150 | 12'3 | 0'0 | 12'3 | ... | ... | -0.211907 |
| 0.703285 | ... | ... | 63'5 | 0'0 | 63'5 | 4200 | 14'0 | 0'0 | 14'0 | ... | ... | -0.230904 |
| 0.686041 | ... | ... | 60'3 | 0'0 | 60'3 | 4250 | 15'5 | 0'0 | 15'5 | ... | ... | -0.249673 |
| 0.667702 | ... | ... | 57'3 | 0'0 | 57'3 | 4300 | 17'3 | 0'0 | 17'3 | ... | ... | -0.268862 |
| 0.649355 | ... | ... | 54'3 | 0'0 | 54'3 | 4350 | 19'2 | 0'0 | 19'2 | ... | ... | -0.288367 |
| 0.630266 | ... | ... | 51'5 | 0'0 | 51'5 | 4400 | 21'3 | 0'0 | 21'3 | ... | ... | -0.308412 |
| 0.610991 | ... | ... | 49'0 | 0'0 | 49'0 | 4450 | 23'4 | 0'0 | 23'4 | ... | ... | -0.328167 |
| 0.591627 | ... | ... | 46'4 | 0'0 | 46'4 | 4500 | 25'6 | 0'0 | 25'6 | ... | ... | -0.347944 |
| 0.572356 | ... | ... | 44'0 | 0'0 | 44'0 | 4550 | 28'1 | 0'0 | 28'1 | ... | ... | -0.36765 |
| 0.553024 | ... | ... | 41'6 | 0'0 | 41'6 | 4600 | 30'5 | 0'0 | 30'5 | ... | ... | -0.387196 |
| 0.533834 | ... | ... | 39'4 | 0'0 | 39'4 | 4650 | 33'2 | 0'0 | 33'2 | ... | ... | -0.406492 |
| 0.514791 | ... | ... | 37'3 | 0'0 | 37'3 | 4700 | 35'7 | 0'0 | 35'7 | ... | ... | -0.425564 |
| 0.495811 | ... | ... | 35'2 | 0'0 | 35'2 | 4750 | 38'5 | 0'0 | 38'5 | ... | ... | -0.444343 |
| 0.477037 | ... | ... | 33'2 | 0'0 | 33'2 | 4800 | 41'4 | 0'0 | 41'4 | ... | ... | -0.46274 |
| 0.458564 | ... | ... | 31'3 | 0'0 | 31'3 | 4850 | 44'3 | 0'0 | 44'3 | ... | ... | -0.480967 |
| 0.440489 | ... | ... | 29'5 | 0'0 | 29'5 | 4900 | 47'3 | 0'0 | 47'3 | ... | ... | -0.498754 |
| 0.422479 | ... | ... | 27'7 | 0'0 | 27'7 | 4950 | 50'4 | 0'0 | 50'4 | ... | ... | -0.51601 |
| 0.404937 | ... | ... | 26'2 | 0'0 | 26'2 | 5000 | 53'5 | 0'0 | 53'5 | ... | ... | -0.533118 |
| 0.387417 | ... | ... | 24'5 | 0'0 | 24'5 | 5050 | 56'7 | 0'0 | 56'7 | ... | ... | -0.549627 |
| 0.371048 | ... | ... | 23'2 | 0'0 | 23'2 | 5100 | 60'2 | 0'0 | 60'2 | ... | ... | -0.565444 |
| 0.354782 | ... | ... | 21'7 | 0'0 | 21'7 | 5150 | 63'6 | 0'0 | 63'6 | ... | ... | -0.580481 |
| 0.338549 | ... | ... | 20'4 | 0'0 | 20'4 | 5200 | 67'2 | 0'0 | 67'2 | ... | ... | -0.595333 |
| 0.323054 | ... | ... | 19'2 | 0'0 | 19'2 | 5250 | 70'7 | 0'0 | 70'7 | ... | ... | -0.609332 |
| 0.3084 | ... | ... | 18'1 | 0'0 | 18'1 | 5300 | 74'4 | 0'0 | 74'4 | ... | ... | -0.623163 |
| 0.294683 | ... | ... | 17'1 | 0'0 | 17'1 | 5350 | 78'3 | 0'0 | 78'3 | ... | ... | -0.635253 |
| 0.281082 | ... | ... | 16'1 | 0'0 | 16'1 | 5400 | 82'2 | 0'0 | 82'2 | ... | ... | -0.647105 |
| 0.268511 | ... | ... | 15'2 | 0'0 | 15'2 | 5450 | 86'1 | 0'0 | 86'1 | ... | ... | -0.65876 |
| 0.256055 | ... | ... | 14'3 | 0'0 | 14'3 | 5500 | 90'2 | 0'0 | 90'2 | ... | ... | -0.668429 |
| 0.244725 | ... | ... | 13'5 | 0'0 | 13'5 | 5550 | 94'3 | 0'0 | 94'3 | ... | ... | -0.677846 |
| 0.234605 | ... | ... | 13'0 | 0'0 | 13'0 | 5600 | 98'4 | 0'0 | 98'4 | ... | ... | -0.68704 |
| 0.22465 | ... | ... | 12'3 | 0'0 | 12'3 | 5650 | 102'6 | 0'0 | 102'6 | ... | ... | -0.695057 |
| 0.215979 | ... | ... | 11'7 | 0'0 | 11'7 | 5700 | 107'1 | 0'0 | 107'1 | ... | ... | -0.701865 |
| 0.20748 | ... | ... | 11'3 | 0'0 | 11'3 | 5750 | 111'4 | 0'0 | 111'4 | ... | ... | -0.708446 |
| 0.199129 | ... | ... | 10'7 | 0'0 | 10'7 | 5800 | 115'7 | 0'0 | 115'7 | ... | ... | -0.714823 |
| 0.18404 | ... | ... | 10'0 | 0'0 | 10'0 | 5900 | 124'7 | 0'0 | 124'7 | ... | ... | -0.724964 |
| 0.170712 | ... | ... | 9'2 | 0'0 | 9'2 | 6000 | 134'0 | 0'0 | 134'0 | ... | ... | -0.733375 |
| 0.159149 | ... | ... | 8'5 | 0'0 | 8'5 | 6100 | 143'1 | 0'0 | 143'1 | ... | ... | -0.741185 |
| 0.147997 | ... | ... | 8'0 | 0'0 | 8'0 | 6200 | 152'3 | 0'0 | 152'3 | ... | ... | -0.747441 |
| 0.138565 | ... | ... | 7'4 | 0'0 | 7'4 | 6300 | 161'6 | 0'0 | 161'6 | ... | ... | -0.75222 |
| 0.128033 | ... | ... | 6'7 | 0'0 | 6'7 | 6400 | 171'1 | 0'0 | 171'1 | ... | ... | -0.756621 |
| 0.120609 | ... | ... | 6'4 | 0'0 | 6'4 | 6500 | 180'5 | 0'0 | 180'5 | ... | ... | -0.759685 |
| 0.111972 | ... | ... | 6'0 | 0'0 | 6'0 | 6600 | 190'1 | 0'0 | 190'1 | ... | ... | -0.76248 |
| 0.105009 | ... | ... | 5'5 | 0'0 | 5'5 | 6700 | 199'6 | 0'0 | 199'6 | ... | ... | -0.764063 |
| 0.098229 | ... | ... | 5'2 | 0'0 | 5'2 | 6800 | 209'3 | 0'0 | 209'3 | ... | ... | -0.765466 |
| 0.093145 | ... | ... | 5'0 | 0'0 | 5'0 | 6900 | 219'1 | 0'0 | 219'1 | ... | ... | -0.765773 |
| 0.086665 | ... | ... | 4'5 | 0'0 | 4'5 | 7000 | 228'7 | 0'0 | 228'7 | ... | ... | -0.765974 |
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.