Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.942368 | ... | ... | 217'0 | 0'0 | 217'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003091 |
| 0.938828 | ... | ... | 207'0 | 0'0 | 207'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003316 |
| 0.93511 | ... | ... | 197'0 | 0'0 | 197'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003558 |
| 0.931183 | ... | ... | 187'0 | 0'0 | 187'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003822 |
| 0.927014 | ... | ... | 177'0 | 0'0 | 177'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004109 |
| 0.922561 | ... | ... | 167'0 | 0'0 | 167'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004425 |
| 0.917775 | ... | ... | 157'0 | 0'0 | 157'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004775 |
| 0.9126 | ... | ... | 147'0 | 0'0 | 147'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005166 |
| 0.906961 | ... | ... | 137'0 | 0'0 | 137'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005605 |
| 0.900768 | ... | ... | 127'0 | 0'0 | 127'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006104 |
| 0.893905 | ... | ... | 117'0 | 0'0 | 117'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006677 |
| 0.890178 | ... | ... | 112'0 | 0'0 | 112'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006998 |
| 0.886224 | ... | ... | 107'0 | 0'0 | 107'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007346 |
| 0.882017 | ... | ... | 102'0 | 0'0 | 102'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007723 |
| 0.877525 | ... | ... | 97'0 | 0'0 | 97'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008137 |
| 0.872713 | ... | ... | 92'0 | 0'0 | 92'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00859 |
| 0.867537 | ... | ... | 87'0 | 0'0 | 87'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00909 |
| 0.861945 | ... | ... | 82'0 | 0'0 | 82'0 | 2950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016411 |
| 0.854557 | ... | ... | 77'1 | 0'0 | 77'1 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.023544 |
| 0.845216 | ... | ... | 72'3 | 0'0 | 72'3 | 3050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.030836 |
| 0.835118 | ... | ... | 67'5 | 0'0 | 67'5 | 3100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.043642 |
| 0.824147 | ... | ... | 62'7 | 0'0 | 62'7 | 3150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.061099 |
| 0.809549 | ... | ... | 58'3 | 0'0 | 58'3 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.078546 |
| 0.793836 | ... | ... | 53'7 | 0'0 | 53'7 | 3250 | 2'1 | 0'0 | 2'1 | ... | ... | -0.103877 |
| 0.774438 | ... | ... | 49'5 | 0'0 | 49'5 | 3300 | 2'7 | 0'0 | 2'7 | ... | ... | -0.132273 |
| 0.752648 | ... | ... | 45'4 | 0'0 | 45'4 | 3350 | 3'5 | 0'0 | 3'5 | ... | ... | -0.160883 |
| 0.72753 | ... | ... | 41'5 | 0'0 | 41'5 | 3400 | 4'6 | 0'0 | 4'6 | ... | ... | -0.197623 |
| 0.700303 | ... | ... | 37'7 | 0'0 | 37'7 | 3450 | 6'0 | 0'0 | 6'0 | ... | ... | -0.236354 |
| 0.671001 | ... | ... | 34'2 | 0'0 | 34'2 | 3500 | 7'3 | 0'0 | 7'3 | ... | ... | -0.277218 |
| 0.638702 | ... | ... | 31'0 | 0'0 | 31'0 | 3550 | 9'0 | 0'0 | 9'0 | ... | ... | -0.321496 |
| 0.605061 | ... | ... | 27'7 | 0'0 | 27'7 | 3600 | 10'7 | 0'0 | 10'7 | ... | ... | -0.368301 |
| 0.570023 | ... | ... | 25'0 | 0'0 | 25'0 | 3650 | 13'0 | 0'0 | 13'0 | ... | ... | -0.4168 |
| 0.534072 | ... | ... | 22'2 | 0'0 | 22'2 | 3700 | 15'3 | 0'0 | 15'3 | ... | ... | -0.466191 |
| 0.49789 | ... | ... | 19'7 | 0'0 | 19'7 | 3750 | 17'7 | 0'0 | 17'7 | ... | ... | -0.516163 |
| 0.461663 | ... | ... | 17'5 | 0'0 | 17'5 | 3800 | 20'5 | 0'0 | 20'5 | ... | ... | -0.566221 |
| 0.426183 | ... | ... | 15'5 | 0'0 | 15'5 | 3850 | 23'5 | 0'0 | 23'5 | ... | ... | -0.615529 |
| 0.391169 | ... | ... | 13'6 | 0'0 | 13'6 | 3900 | 26'6 | 0'0 | 26'6 | ... | ... | -0.664931 |
| 0.357869 | ... | ... | 12'1 | 0'0 | 12'1 | 3950 | 30'1 | 0'0 | 30'1 | ... | ... | -0.712589 |
| 0.325627 | ... | ... | 10'5 | 0'0 | 10'5 | 4000 | 33'5 | 0'0 | 33'5 | ... | ... | -0.760185 |
| 0.296148 | ... | ... | 9'3 | 0'0 | 9'3 | 4050 | 37'2 | 0'0 | 37'2 | ... | ... | -0.808249 |
| 0.268404 | ... | ... | 8'2 | 0'0 | 8'2 | 4100 | 41'0 | 0'0 | 41'0 | ... | ... | -0.857754 |
| 0.240623 | ... | ... | 7'1 | 0'0 | 7'1 | 4150 | 45'0 | 0'0 | 45'0 | ... | ... | -0.905001 |
| 0.216733 | ... | ... | 6'2 | 0'0 | 6'2 | 4200 | 49'1 | 0'0 | 49'1 | ... | ... | -0.957704 |
| 0.195188 | ... | ... | 5'4 | 0'0 | 5'4 | 4250 | 53'2 | 0'0 | 53'2 | ... | ... | -0.995016 |
| 0.17375 | ... | ... | 4'6 | 0'0 | 4'6 | 4300 | 57'4 | 0'0 | 57'4 | ... | ... | -0.995016 |
| 0.154824 | ... | ... | 4'1 | 0'0 | 4'1 | 4350 | 61'7 | 0'0 | 61'7 | ... | ... | -0.995016 |
| 0.123902 | 3'0 | 3'0 | 3'5 | -0'5 | 3'0 | 4400 | 66'3 | 0'0 | 66'3 | ... | ... | -0.995016 |
| 0.122691 | ... | ... | 3'1 | 0'0 | 3'1 | 4450 | 70'7 | 0'0 | 70'7 | ... | ... | -0.995016 |
| 0.109761 | ... | ... | 2'6 | 0'0 | 2'6 | 4500 | 75'4 | 0'0 | 75'4 | ... | ... | -0.995016 |
| 0.096948 | ... | ... | 2'3 | 0'0 | 2'3 | 4550 | 80'1 | 0'0 | 80'1 | ... | ... | -0.995016 |
| 0.084117 | ... | ... | 2'0 | 0'0 | 2'0 | 4600 | 84'6 | 0'0 | 84'6 | ... | ... | -0.995016 |
| 0.074749 | ... | ... | 1'6 | 0'0 | 1'6 | 4650 | 89'4 | 0'0 | 89'4 | ... | ... | -0.995016 |
| 0.065451 | ... | ... | 1'4 | 0'0 | 1'4 | 4700 | 94'2 | 0'0 | 94'2 | ... | ... | -0.995016 |
| 0.059985 | ... | ... | 1'3 | 0'0 | 1'3 | 4750 | 99'0 | 0'0 | 99'0 | ... | ... | -0.995016 |
| 0.050758 | ... | ... | 1'1 | 0'0 | 1'1 | 4800 | 103'7 | 0'0 | 103'7 | ... | ... | -0.995016 |
| 0.045495 | ... | ... | 1'0 | 0'0 | 1'0 | 4850 | 108'5 | 0'0 | 108'5 | ... | ... | -0.995016 |
| 0.040307 | ... | ... | 0'7 | 0'0 | 0'7 | 4900 | 113'4 | 0'0 | 113'4 | ... | ... | -0.995016 |
| 0.030007 | ... | ... | 0'5 | 0'0 | 0'5 | 5000 | 123'3 | 0'0 | 123'3 | ... | ... | -0.995016 |
| 0.024264 | ... | ... | 0'4 | 0'0 | 0'4 | 5100 | 133'1 | 0'0 | 133'1 | ... | ... | -0.995016 |
| 0.018665 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 143'1 | 0'0 | 143'1 | ... | ... | -0.995016 |
| 0.013064 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 153'0 | 0'0 | 153'0 | ... | ... | -0.995016 |
| 0.012587 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 163'0 | 0'0 | 163'0 | ... | ... | -0.995016 |
| 0.006957 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 173'0 | 0'0 | 173'0 | ... | ... | -0.995016 |
| 0.006726 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 183'0 | 0'0 | 183'0 | ... | ... | -0.995016 |
| 0.006516 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 193'0 | 0'0 | 193'0 | ... | ... | -0.995016 |
| 0.006323 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 203'0 | 0'0 | 203'0 | ... | ... | -0.995016 |
| 0.006147 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 213'0 | 0'0 | 213'0 | ... | ... | -0.995016 |
| 0.005985 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 223'0 | 0'0 | 223'0 | ... | ... | -0.995016 |
| 0.005835 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 233'0 | 0'0 | 233'0 | ... | ... | -0.995016 |
| 0.005695 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 243'0 | 0'0 | 243'0 | ... | ... | -0.995016 |
| 0.005566 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 253'0 | 0'0 | 253'0 | ... | ... | -0.995016 |
| 0.005445 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 263'0 | 0'0 | 263'0 | ... | ... | -0.995016 |
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.