Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.865201 | ... | ... | 247'6 | 0'0 | 247'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004896 |
| 0.862406 | ... | ... | 237'6 | 0'0 | 237'6 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007097 |
| 0.859641 | ... | ... | 227'6 | 0'0 | 227'6 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00935 |
| 0.856903 | ... | ... | 217'6 | 0'0 | 217'6 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011698 |
| 0.854187 | ... | ... | 207'6 | 0'0 | 207'6 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014174 |
| 0.851488 | ... | ... | 197'6 | 0'0 | 197'6 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016807 |
| 0.848801 | ... | ... | 187'6 | 0'0 | 187'6 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019623 |
| 0.846119 | ... | ... | 177'6 | 0'0 | 177'6 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.022653 |
| 0.843438 | ... | ... | 167'6 | 0'0 | 167'6 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.02771 |
| 0.84075 | ... | ... | 157'6 | 0'0 | 157'6 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.031315 |
| 0.838046 | ... | ... | 147'6 | 0'0 | 147'6 | 3200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.038813 |
| 0.835316 | ... | ... | 137'6 | 0'0 | 137'6 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.045015 |
| 0.830957 | ... | ... | 128'0 | 0'0 | 128'0 | 3400 | 2'5 | 0'0 | 2'5 | ... | ... | -0.055166 |
| 0.82538 | ... | ... | 118'3 | 0'0 | 118'3 | 3500 | 3'2 | 0'0 | 3'2 | ... | ... | -0.067509 |
| 0.816538 | ... | ... | 109'1 | 0'0 | 109'1 | 3600 | 4'0 | 0'0 | 4'0 | ... | ... | -0.082055 |
| 0.81174 | ... | ... | 104'4 | 0'0 | 104'4 | 3650 | 4'3 | 0'0 | 4'3 | ... | ... | -0.089628 |
| 0.80487 | ... | ... | 100'1 | 0'0 | 100'1 | 3700 | 5'0 | 0'0 | 5'0 | ... | ... | -0.100233 |
| 0.797665 | ... | ... | 95'6 | 0'0 | 95'6 | 3750 | 5'5 | 0'0 | 5'5 | ... | ... | -0.110935 |
| 0.790093 | ... | ... | 91'3 | 0'0 | 91'3 | 3800 | 6'2 | 0'0 | 6'2 | ... | ... | -0.121806 |
| 0.780402 | ... | ... | 87'2 | 0'0 | 87'2 | 3850 | 7'1 | 0'0 | 7'1 | ... | ... | -0.135249 |
| 0.769509 | ... | ... | 83'2 | 0'0 | 83'2 | 3900 | 8'0 | 0'0 | 8'0 | ... | ... | -0.148742 |
| 0.75747 | ... | ... | 79'3 | 0'0 | 79'3 | 3950 | 9'0 | 0'0 | 9'0 | ... | ... | -0.163382 |
| 0.744353 | ... | ... | 75'5 | 0'0 | 75'5 | 4000 | 10'1 | 0'0 | 10'1 | ... | ... | -0.179038 |
| 0.730909 | ... | ... | 71'7 | 0'0 | 71'7 | 4050 | 11'3 | 0'0 | 11'3 | ... | ... | -0.19558 |
| 0.715827 | ... | ... | 68'3 | 0'0 | 68'3 | 4100 | 12'6 | 0'0 | 12'6 | ... | ... | -0.212885 |
| 0.699374 | ... | ... | 65'1 | 0'0 | 65'1 | 4150 | 14'2 | 0'0 | 14'2 | ... | ... | -0.230833 |
| 0.682813 | ... | ... | 61'7 | 0'0 | 61'7 | 4200 | 15'7 | 0'0 | 15'7 | ... | ... | -0.249309 |
| 0.665631 | ... | ... | 58'6 | 0'0 | 58'6 | 4250 | 17'5 | 0'0 | 17'5 | ... | ... | -0.268205 |
| 0.647571 | ... | ... | 55'7 | 0'0 | 55'7 | 4300 | 19'4 | 0'0 | 19'4 | ... | ... | -0.287416 |
| 0.629504 | ... | ... | 53'0 | 0'0 | 53'0 | 4350 | 21'4 | 0'0 | 21'4 | ... | ... | -0.306841 |
| 0.61089 | ... | ... | 50'3 | 0'0 | 50'3 | 4400 | 23'5 | 0'0 | 23'5 | ... | ... | -0.326382 |
| 0.592326 | ... | ... | 47'6 | 0'0 | 47'6 | 4450 | 25'7 | 0'0 | 25'7 | ... | ... | -0.345946 |
| 0.57354 | ... | ... | 45'3 | 0'0 | 45'3 | 4500 | 28'2 | 0'0 | 28'2 | ... | ... | -0.36544 |
| 0.554855 | ... | ... | 43'0 | 0'0 | 43'0 | 4550 | 30'6 | 0'0 | 30'6 | ... | ... | -0.384775 |
| 0.536218 | ... | ... | 40'6 | 0'0 | 40'6 | 4600 | 33'2 | 0'0 | 33'2 | ... | ... | -0.403904 |
| 0.517719 | ... | ... | 38'5 | 0'0 | 38'5 | 4650 | 35'7 | 0'0 | 35'7 | ... | ... | -0.422831 |
| 0.499279 | ... | ... | 36'4 | 0'0 | 36'4 | 4700 | 38'5 | 0'0 | 38'5 | ... | ... | -0.441465 |
| 0.481039 | ... | ... | 34'4 | 0'0 | 34'4 | 4750 | 41'4 | 0'0 | 41'4 | ... | ... | -0.459718 |
| 0.463091 | ... | ... | 32'5 | 0'0 | 32'5 | 4800 | 44'3 | 0'0 | 44'3 | ... | ... | -0.477794 |
| 0.445179 | ... | ... | 30'6 | 0'0 | 30'6 | 4850 | 47'3 | 0'0 | 47'3 | ... | ... | -0.495432 |
| 0.427629 | ... | ... | 29'0 | 0'0 | 29'0 | 4900 | 50'3 | 0'0 | 50'3 | ... | ... | -0.51295 |
| 0.410071 | ... | ... | 27'2 | 0'0 | 27'2 | 4950 | 53'4 | 0'0 | 53'4 | ... | ... | -0.529961 |
| 0.393475 | ... | ... | 25'6 | 0'0 | 25'6 | 5000 | 56'6 | 0'0 | 56'6 | ... | ... | -0.546373 |
| 0.37695 | ... | ... | 24'2 | 0'0 | 24'2 | 5050 | 60'1 | 0'0 | 60'1 | ... | ... | -0.562096 |
| 0.361059 | ... | ... | 22'7 | 0'0 | 22'7 | 5100 | 63'4 | 0'0 | 63'4 | ... | ... | -0.577664 |
| 0.345214 | ... | ... | 21'4 | 0'0 | 21'4 | 5150 | 67'0 | 0'0 | 67'0 | ... | ... | -0.592467 |
| 0.33009 | ... | ... | 20'2 | 0'0 | 20'2 | 5200 | 70'5 | 0'0 | 70'5 | ... | ... | -0.606418 |
| 0.315784 | ... | ... | 19'1 | 0'0 | 19'1 | 5250 | 74'2 | 0'0 | 74'2 | ... | ... | -0.620196 |
| 0.301558 | ... | ... | 18'0 | 0'0 | 18'0 | 5300 | 78'0 | 0'0 | 78'0 | ... | ... | -0.633045 |
| 0.288242 | ... | ... | 17'0 | 0'0 | 17'0 | 5350 | 81'7 | 0'0 | 81'7 | ... | ... | -0.644888 |
| 0.27593 | ... | ... | 16'1 | 0'0 | 16'1 | 5400 | 85'7 | 0'0 | 85'7 | ... | ... | -0.655656 |
| 0.263742 | ... | ... | 15'2 | 0'0 | 15'2 | 5450 | 89'6 | 0'0 | 89'6 | ... | ... | -0.667096 |
| 0.25164 | ... | ... | 14'3 | 0'0 | 14'3 | 5500 | 93'7 | 0'0 | 93'7 | ... | ... | -0.676527 |
| 0.240637 | ... | ... | 13'5 | 0'0 | 13'5 | 5550 | 98'0 | 0'0 | 98'0 | ... | ... | -0.685733 |
| 0.230817 | ... | ... | 13'0 | 0'0 | 13'0 | 5600 | 102'1 | 0'0 | 102'1 | ... | ... | -0.69474 |
| 0.221137 | ... | ... | 12'3 | 0'0 | 12'3 | 5650 | 106'3 | 0'0 | 106'3 | ... | ... | -0.702567 |
| 0.211573 | ... | ... | 11'6 | 0'0 | 11'6 | 5700 | 110'6 | 0'0 | 110'6 | ... | ... | -0.709177 |
| 0.203278 | ... | ... | 11'2 | 0'0 | 11'2 | 5750 | 115'1 | 0'0 | 115'1 | ... | ... | -0.715579 |
| 0.195113 | ... | ... | 10'6 | 0'0 | 10'6 | 5800 | 119'4 | 0'0 | 119'4 | ... | ... | -0.721793 |
| 0.180352 | ... | ... | 9'7 | 0'0 | 9'7 | 5900 | 128'3 | 0'0 | 128'3 | ... | ... | -0.732656 |
| 0.165999 | ... | ... | 9'0 | 0'0 | 9'0 | 6000 | 137'3 | 0'0 | 137'3 | ... | ... | -0.741827 |
| 0.154636 | ... | ... | 8'3 | 0'0 | 8'3 | 6100 | 146'5 | 0'0 | 146'5 | ... | ... | -0.748297 |
| 0.143644 | ... | ... | 7'6 | 0'0 | 7'6 | 6200 | 155'7 | 0'0 | 155'7 | ... | ... | -0.754283 |
| 0.134354 | ... | ... | 7'2 | 0'0 | 7'2 | 6300 | 165'2 | 0'0 | 165'2 | ... | ... | -0.758791 |
| 0.125358 | ... | ... | 6'6 | 0'0 | 6'6 | 6400 | 174'5 | 0'0 | 174'5 | ... | ... | -0.762946 |
| 0.116598 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 184'2 | 0'0 | 184'2 | ... | ... | -0.764728 |
| 0.109521 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 193'6 | 0'0 | 193'6 | ... | ... | -0.767305 |
| 0.10415 | ... | ... | 5'5 | 0'0 | 5'5 | 6700 | 203'3 | 0'0 | 203'3 | ... | ... | -0.768666 |
| 0.097469 | ... | ... | 5'2 | 0'0 | 5'2 | 6800 | 213'1 | 0'0 | 213'1 | ... | ... | -0.768893 |
| 0.092467 | ... | ... | 5'0 | 0'0 | 5'0 | 6900 | 222'7 | 0'0 | 222'7 | ... | ... | -0.769013 |
| 0.087618 | ... | ... | 4'6 | 0'0 | 4'6 | 7000 | 232'6 | 0'0 | 232'6 | ... | ... | -0.768117 |
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.