Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987292 | ... | ... | 227'6 | 0'0 | 227'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002831 |
| 0.987516 | ... | ... | 217'6 | 0'0 | 217'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003027 |
| 0.987837 | ... | ... | 207'6 | 0'0 | 207'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003238 |
| 0.988275 | ... | ... | 197'6 | 0'0 | 197'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003464 |
| 0.988852 | ... | ... | 187'6 | 0'0 | 187'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003709 |
| 0.989604 | ... | ... | 177'6 | 0'0 | 177'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003976 |
| 0.990583 | ... | ... | 167'6 | 0'0 | 167'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004268 |
| 0.991881 | ... | ... | 157'6 | 0'0 | 157'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00459 |
| 0.993721 | ... | ... | 147'6 | 0'0 | 147'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004947 |
| 0.994815 | ... | ... | 137'6 | 0'0 | 137'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005346 |
| 0.994815 | ... | ... | 127'6 | 0'0 | 127'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005797 |
| 0.994815 | ... | ... | 122'6 | 0'0 | 122'6 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006045 |
| 0.994815 | ... | ... | 117'6 | 0'0 | 117'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006311 |
| 0.994815 | ... | ... | 112'6 | 0'0 | 112'6 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006597 |
| 0.994815 | ... | ... | 107'6 | 0'0 | 107'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006904 |
| 0.994815 | ... | ... | 102'6 | 0'0 | 102'6 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007237 |
| 0.994815 | ... | ... | 97'6 | 0'0 | 97'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007598 |
| 0.994815 | ... | ... | 92'6 | 0'0 | 92'6 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007992 |
| 0.994815 | ... | ... | 87'7 | 0'0 | 87'7 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014384 |
| 0.994815 | ... | ... | 82'7 | 0'0 | 82'7 | 3050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.020542 |
| 0.991657 | ... | ... | 78'1 | 0'0 | 78'1 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.031371 |
| 0.977484 | ... | ... | 73'3 | 0'0 | 73'3 | 3150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.041899 |
| 0.965608 | ... | ... | 68'5 | 0'0 | 68'5 | 3200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.052524 |
| 0.944811 | ... | ... | 64'1 | 0'0 | 64'1 | 3250 | 1'5 | 0'0 | 1'5 | ... | ... | -0.070585 |
| 0.925591 | ... | ... | 59'5 | 0'0 | 59'5 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.088331 |
| 0.900007 | ... | ... | 55'3 | 0'0 | 55'3 | 3350 | 2'7 | 0'0 | 2'7 | ... | ... | -0.111872 |
| 0.875406 | ... | ... | 51'1 | 0'0 | 51'1 | 3400 | 3'5 | 0'0 | 3'5 | ... | ... | -0.135101 |
| 0.845854 | ... | ... | 47'1 | 0'0 | 47'1 | 3450 | 4'5 | 0'0 | 4'5 | ... | ... | -0.162942 |
| 0.812628 | ... | ... | 43'3 | 0'0 | 43'3 | 3500 | 5'6 | 0'0 | 5'6 | ... | ... | -0.192525 |
| 0.780161 | ... | ... | 39'5 | 0'0 | 39'5 | 3550 | 7'1 | 0'0 | 7'1 | ... | ... | -0.225284 |
| 0.743299 | ... | ... | 36'2 | 0'0 | 36'2 | 3600 | 8'5 | 0'0 | 8'5 | ... | ... | -0.2591 |
| 0.706001 | ... | ... | 33'0 | 0'0 | 33'0 | 3650 | 10'3 | 0'0 | 10'3 | ... | ... | -0.294946 |
| 0.667375 | ... | ... | 30'0 | 0'0 | 30'0 | 3700 | 12'2 | 0'0 | 12'2 | ... | ... | -0.331349 |
| 0.628664 | ... | ... | 27'1 | 0'0 | 27'1 | 3750 | 14'3 | 0'0 | 14'3 | ... | ... | -0.36881 |
| 0.589526 | ... | ... | 24'4 | 0'0 | 24'4 | 3800 | 16'6 | 0'0 | 16'6 | ... | ... | -0.406635 |
| 0.550652 | ... | ... | 22'0 | 0'0 | 22'0 | 3850 | 19'3 | 0'0 | 19'3 | ... | ... | -0.444163 |
| 0.512447 | ... | ... | 19'7 | 0'0 | 19'7 | 3900 | 22'0 | 0'0 | 22'0 | ... | ... | -0.481212 |
| 0.474889 | ... | ... | 17'6 | 0'0 | 17'6 | 3950 | 25'0 | 0'0 | 25'0 | ... | ... | -0.517123 |
| 0.438644 | ... | ... | 15'7 | 0'0 | 15'7 | 4000 | 28'1 | 0'0 | 28'1 | ... | ... | -0.551919 |
| 0.404378 | ... | ... | 14'2 | 0'0 | 14'2 | 4050 | 31'3 | 0'0 | 31'3 | ... | ... | -0.585574 |
| 0.370577 | ... | ... | 12'5 | 0'0 | 12'5 | 4100 | 34'7 | 0'0 | 34'7 | ... | ... | -0.617013 |
| 0.33928 | ... | ... | 11'2 | 0'0 | 11'2 | 4150 | 38'3 | 0'0 | 38'3 | ... | ... | -0.647997 |
| 0.309703 | ... | ... | 10'0 | 0'0 | 10'0 | 4200 | 42'1 | 0'0 | 42'1 | ... | ... | -0.676217 |
| 0.281972 | ... | ... | 8'7 | 0'0 | 8'7 | 4250 | 46'0 | 0'0 | 46'0 | ... | ... | -0.702567 |
| 0.256242 | ... | ... | 7'7 | 0'0 | 7'7 | 4300 | 50'0 | 0'0 | 50'0 | ... | ... | -0.726911 |
| 0.232686 | ... | ... | 7'0 | 0'0 | 7'0 | 4350 | 54'0 | 0'0 | 54'0 | ... | ... | -0.750906 |
| 0.211492 | ... | ... | 6'2 | 0'0 | 6'2 | 4400 | 58'2 | 0'0 | 58'2 | ... | ... | -0.770896 |
| 0.190595 | ... | ... | 5'4 | 0'0 | 5'4 | 4450 | 62'4 | 0'0 | 62'4 | ... | ... | -0.790461 |
| 0.172186 | ... | ... | 4'7 | 0'0 | 4'7 | 4500 | 66'7 | 0'0 | 66'7 | ... | ... | -0.807598 |
| 0.156493 | ... | ... | 4'3 | 0'0 | 4'3 | 4550 | 71'2 | 0'0 | 71'2 | ... | ... | -0.824421 |
| 0.13839 | ... | ... | 3'6 | 0'0 | 3'6 | 4600 | 75'6 | 0'0 | 75'6 | ... | ... | -0.838661 |
| 0.125789 | ... | ... | 3'3 | 0'0 | 3'3 | 4650 | 80'2 | 0'0 | 80'2 | ... | ... | -0.852635 |
| 0.113431 | ... | ... | 3'0 | 0'0 | 3'0 | 4700 | 84'7 | 0'0 | 84'7 | ... | ... | -0.863846 |
| 0.10121 | ... | ... | 2'5 | 0'0 | 2'5 | 4750 | 89'4 | 0'0 | 89'4 | ... | ... | -0.874796 |
| 0.089015 | ... | ... | 2'2 | 0'0 | 2'2 | 4800 | 94'2 | 0'0 | 94'2 | ... | ... | -0.882822 |
| 0.071264 | ... | ... | 1'6 | 0'0 | 1'6 | 4900 | 103'5 | 0'0 | 103'5 | ... | ... | -0.900964 |
| 0.057333 | ... | ... | 1'3 | 0'0 | 1'3 | 5000 | 113'2 | 0'0 | 113'2 | ... | ... | -0.912713 |
| 0.047411 | ... | ... | 1'1 | 0'0 | 1'1 | 5100 | 123'0 | 0'0 | 123'0 | ... | ... | -0.920857 |
| 0.037782 | ... | ... | 0'7 | 0'0 | 0'7 | 5200 | 132'6 | 0'0 | 132'6 | ... | ... | -0.928445 |
| 0.028205 | ... | ... | 0'5 | 0'0 | 0'5 | 5300 | 142'4 | 0'0 | 142'4 | ... | ... | -0.935594 |
| 0.022875 | ... | ... | 0'4 | 0'0 | 0'4 | 5400 | 152'3 | 0'0 | 152'3 | ... | ... | -0.939408 |
| 0.017639 | ... | ... | 0'3 | 0'0 | 0'3 | 5500 | 162'2 | 0'0 | 162'2 | ... | ... | -0.942939 |
| 0.012369 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 172'2 | 0'0 | 172'2 | ... | ... | -0.943385 |
| 0.011949 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 182'2 | 0'0 | 182'2 | ... | ... | -0.943752 |
| 0.006611 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 192'2 | 0'0 | 192'2 | ... | ... | -0.944052 |
| 0.006406 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 202'2 | 0'0 | 202'2 | ... | ... | -0.944295 |
| 0.006217 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 212'2 | 0'0 | 212'2 | ... | ... | -0.944488 |
| 0.006044 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 222'2 | 0'0 | 222'2 | ... | ... | -0.944638 |
| 0.005885 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 232'2 | 0'0 | 232'2 | ... | ... | -0.944749 |
| 0.005738 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 242'2 | 0'0 | 242'2 | ... | ... | -0.944828 |
| 0.005601 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 252'2 | 0'0 | 252'2 | ... | ... | -0.944877 |
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.