Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.952124 | ... | ... | 228'4 | 0'0 | 228'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00289 |
| 0.949413 | ... | ... | 218'4 | 0'0 | 218'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003093 |
| 0.946576 | ... | ... | 208'4 | 0'0 | 208'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003311 |
| 0.943594 | ... | ... | 198'4 | 0'0 | 198'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003545 |
| 0.940443 | ... | ... | 188'4 | 0'0 | 188'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0038 |
| 0.937093 | ... | ... | 178'4 | 0'0 | 178'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004077 |
| 0.933513 | ... | ... | 168'4 | 0'0 | 168'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004382 |
| 0.929661 | ... | ... | 158'4 | 0'0 | 158'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004718 |
| 0.92549 | ... | ... | 148'4 | 0'0 | 148'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005093 |
| 0.92094 | ... | ... | 138'4 | 0'0 | 138'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005513 |
| 0.915934 | ... | ... | 128'4 | 0'0 | 128'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00599 |
| 0.913232 | ... | ... | 123'4 | 0'0 | 123'4 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006253 |
| 0.910379 | ... | ... | 118'4 | 0'0 | 118'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006536 |
| 0.907357 | ... | ... | 113'4 | 0'0 | 113'4 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00684 |
| 0.904147 | ... | ... | 108'4 | 0'0 | 108'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007169 |
| 0.900729 | ... | ... | 103'4 | 0'0 | 103'4 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007526 |
| 0.897074 | ... | ... | 98'4 | 0'0 | 98'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007915 |
| 0.893154 | ... | ... | 93'4 | 0'0 | 93'4 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008341 |
| 0.888933 | ... | ... | 88'4 | 0'0 | 88'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015024 |
| 0.882784 | ... | ... | 83'5 | 0'0 | 83'5 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015886 |
| 0.876142 | ... | ... | 78'6 | 0'0 | 78'6 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.028029 |
| 0.868934 | ... | ... | 73'7 | 0'0 | 73'7 | 3150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.034831 |
| 0.857795 | ... | ... | 69'2 | 0'0 | 69'2 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.046676 |
| 0.845876 | ... | ... | 64'5 | 0'0 | 64'5 | 3250 | 1'2 | 0'0 | 1'2 | ... | ... | -0.0629 |
| 0.833046 | ... | ... | 60'0 | 0'0 | 60'0 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.082867 |
| 0.816115 | ... | ... | 55'5 | 0'0 | 55'5 | 3350 | 2'3 | 0'0 | 2'3 | ... | ... | -0.106094 |
| 0.796713 | ... | ... | 51'3 | 0'0 | 51'3 | 3400 | 3'1 | 0'0 | 3'1 | ... | ... | -0.132244 |
| 0.773619 | ... | ... | 47'3 | 0'0 | 47'3 | 3450 | 4'0 | 0'0 | 4'0 | ... | ... | -0.161082 |
| 0.74955 | ... | ... | 43'3 | 0'0 | 43'3 | 3500 | 5'0 | 0'0 | 5'0 | ... | ... | -0.192466 |
| 0.722195 | ... | ... | 39'5 | 0'0 | 39'5 | 3550 | 6'3 | 0'0 | 6'3 | ... | ... | -0.229826 |
| 0.692092 | ... | ... | 36'1 | 0'0 | 36'1 | 3600 | 7'6 | 0'0 | 7'6 | ... | ... | -0.266936 |
| 0.659837 | ... | ... | 32'7 | 0'0 | 32'7 | 3650 | 9'3 | 0'0 | 9'3 | ... | ... | -0.307021 |
| 0.62646 | ... | ... | 29'6 | 0'0 | 29'6 | 3700 | 11'2 | 0'0 | 11'2 | ... | ... | -0.349226 |
| 0.592001 | ... | ... | 26'6 | 0'0 | 26'6 | 3750 | 13'3 | 0'0 | 13'3 | ... | ... | -0.392739 |
| 0.556462 | ... | ... | 24'1 | 0'0 | 24'1 | 3800 | 15'5 | 0'0 | 15'5 | ... | ... | -0.436683 |
| 0.520696 | ... | ... | 21'5 | 0'0 | 21'5 | 3850 | 18'1 | 0'0 | 18'1 | ... | ... | -0.481029 |
| 0.485131 | ... | ... | 19'3 | 0'0 | 19'3 | 3900 | 20'7 | 0'0 | 20'7 | ... | ... | -0.525008 |
| 0.449813 | ... | ... | 17'2 | 0'0 | 17'2 | 3950 | 23'6 | 0'0 | 23'6 | ... | ... | -0.568671 |
| 0.415594 | ... | ... | 15'3 | 0'0 | 15'3 | 4000 | 26'7 | 0'0 | 26'7 | ... | ... | -0.610997 |
| 0.382146 | ... | ... | 13'5 | 0'0 | 13'5 | 4050 | 30'1 | 0'0 | 30'1 | ... | ... | -0.652589 |
| 0.350744 | ... | ... | 12'1 | 0'0 | 12'1 | 4100 | 33'4 | 0'0 | 33'4 | ... | ... | -0.693507 |
| 0.320701 | ... | ... | 10'6 | 0'0 | 10'6 | 4150 | 37'1 | 0'0 | 37'1 | ... | ... | -0.73163 |
| 0.292151 | ... | ... | 9'4 | 0'0 | 9'4 | 4200 | 40'7 | 0'0 | 40'7 | ... | ... | -0.768381 |
| 0.265253 | ... | ... | 8'3 | 0'0 | 8'3 | 4250 | 44'6 | 0'0 | 44'6 | ... | ... | -0.803671 |
| 0.24019 | ... | ... | 7'3 | 0'0 | 7'3 | 4300 | 48'6 | 0'0 | 48'6 | ... | ... | -0.837372 |
| 0.217164 | ... | ... | 6'4 | 0'0 | 6'4 | 4350 | 52'7 | 0'0 | 52'7 | ... | ... | -0.869313 |
| 0.196394 | ... | ... | 5'6 | 0'0 | 5'6 | 4400 | 57'0 | 0'0 | 57'0 | ... | ... | -0.903922 |
| 0.175734 | ... | ... | 5'0 | 0'0 | 5'0 | 4450 | 61'2 | 0'0 | 61'2 | ... | ... | -0.938352 |
| 0.157501 | ... | ... | 4'3 | 0'0 | 4'3 | 4500 | 65'5 | 0'0 | 65'5 | ... | ... | -0.974829 |
| 0.141962 | ... | ... | 3'7 | 0'0 | 3'7 | 4550 | 70'1 | 0'0 | 70'1 | ... | ... | -0.994915 |
| 0.126561 | ... | ... | 3'3 | 0'0 | 3'3 | 4600 | 74'5 | 0'0 | 74'5 | ... | ... | -0.994915 |
| 0.11411 | ... | ... | 3'0 | 0'0 | 3'0 | 4650 | 79'1 | 0'0 | 79'1 | ... | ... | -0.994915 |
| 0.101804 | ... | ... | 2'5 | 0'0 | 2'5 | 4700 | 83'6 | 0'0 | 83'6 | ... | ... | -0.994915 |
| 0.089528 | ... | ... | 2'2 | 0'0 | 2'2 | 4750 | 88'4 | 0'0 | 88'4 | ... | ... | -0.994915 |
| 0.08054 | ... | ... | 2'0 | 0'0 | 2'0 | 4800 | 93'1 | 0'0 | 93'1 | ... | ... | -0.994915 |
| 0.071659 | ... | ... | 1'6 | 0'0 | 1'6 | 4850 | 97'7 | 0'0 | 97'7 | ... | ... | -0.994915 |
| 0.062812 | ... | ... | 1'4 | 0'0 | 1'4 | 4900 | 102'5 | 0'0 | 102'5 | ... | ... | -0.994915 |
| 0.048812 | ... | ... | 1'1 | 0'0 | 1'1 | 5000 | 112'3 | 0'0 | 112'3 | ... | ... | -0.994915 |
| 0.038836 | ... | ... | 0'7 | 0'0 | 0'7 | 5100 | 122'0 | 0'0 | 122'0 | ... | ... | -0.994915 |
| 0.03317 | ... | ... | 0'6 | 0'0 | 0'6 | 5200 | 131'7 | 0'0 | 131'7 | ... | ... | -0.994915 |
| 0.023452 | ... | ... | 0'4 | 0'0 | 0'4 | 5300 | 141'6 | 0'0 | 141'6 | ... | ... | -0.994915 |
| 0.018064 | ... | ... | 0'3 | 0'0 | 0'3 | 5400 | 151'5 | 0'0 | 151'5 | ... | ... | -0.994915 |
| 0.012655 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 161'4 | 0'0 | 161'4 | ... | ... | -0.994915 |
| 0.01221 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 171'4 | 0'0 | 171'4 | ... | ... | -0.994915 |
| 0.006752 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 181'4 | 0'0 | 181'4 | ... | ... | -0.994915 |
| 0.006536 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 191'4 | 0'0 | 191'4 | ... | ... | -0.994915 |
| 0.006338 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 201'4 | 0'0 | 201'4 | ... | ... | -0.994915 |
| 0.006156 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 211'4 | 0'0 | 211'4 | ... | ... | -0.994915 |
| 0.00599 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 221'4 | 0'0 | 221'4 | ... | ... | -0.994915 |
| 0.005836 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 231'4 | 0'0 | 231'4 | ... | ... | -0.994915 |
| 0.005693 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 241'4 | 0'0 | 241'4 | ... | ... | -0.994915 |
| 0.00556 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 251'4 | 0'0 | 251'4 | ... | ... | -0.994915 |
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.