Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.867583 | ... | ... | 302'0 | 2'6 | 304'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002441 |
| 0.86564 | ... | ... | 292'0 | 2'6 | 294'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002552 |
| 0.863721 | ... | ... | 282'0 | 2'6 | 284'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002668 |
| 0.861825 | ... | ... | 272'0 | 2'6 | 274'6 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00487 |
| 0.85995 | ... | ... | 262'0 | 2'6 | 264'6 | 3400 | 0'2 | -0'1 | 0'3 | ... | ... | -0.005096 |
| 0.858095 | ... | ... | 252'0 | 2'6 | 254'6 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00915 |
| 0.85626 | ... | ... | 242'0 | 2'6 | 244'6 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.013013 |
| 0.854443 | ... | ... | 232'0 | 2'6 | 234'6 | 3700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.016855 |
| 0.852644 | ... | ... | 222'0 | 2'6 | 224'6 | 3800 | 1'3 | -0'1 | 1'4 | ... | ... | -0.022219 |
| 0.850862 | ... | ... | 212'0 | 2'6 | 214'6 | 3900 | 2'0 | 0'0 | 2'0 | ... | ... | -0.030262 |
| 0.849097 | ... | ... | 202'0 | 2'6 | 204'6 | 4000 | 2'5 | -0'1 | 2'6 | ... | ... | -0.038132 |
| 0.846809 | ... | ... | 192'1 | 2'6 | 194'7 | 4100 | 3'4 | -0'1 | 3'5 | ... | ... | -0.048257 |
| 0.842754 | ... | ... | 182'6 | 2'5 | 185'3 | 4200 | 4'4 | -0'1 | 4'5 | ... | ... | -0.059289 |
| 0.836691 | ... | ... | 173'6 | 2'4 | 176'2 | 4300 | 5'6 | -0'2 | 6'0 | ... | ... | -0.072126 |
| 0.828491 | ... | ... | 165'0 | 2'4 | 167'4 | 4400 | 7'1 | -0'2 | 7'3 | ... | ... | -0.085675 |
| 0.81814 | ... | ... | 156'6 | 2'3 | 159'1 | 4500 | 8'7 | -0'2 | 9'1 | ... | ... | -0.101466 |
| 0.80573 | ... | ... | 148'6 | 2'3 | 151'1 | 4600 | 10'6 | -0'3 | 11'1 | ... | ... | -0.117718 |
| 0.791916 | ... | ... | 141'0 | 2'3 | 143'3 | 4700 | 13'0 | -0'3 | 13'3 | ... | ... | -0.135692 |
| 0.776352 | ... | ... | 133'6 | 2'2 | 136'0 | 4800 | 15'4 | -0'4 | 16'0 | ... | ... | -0.154493 |
| 0.759277 | ... | ... | 126'6 | 2'2 | 129'0 | 4900 | 18'2 | -0'4 | 18'6 | ... | ... | -0.173996 |
| 0.7413 | ... | ... | 120'1 | 2'1 | 122'2 | 5000 | 21'2 | -0'5 | 21'7 | ... | ... | -0.194086 |
| 0.722231 | ... | ... | 113'6 | 2'1 | 115'7 | 5100 | 24'5 | -0'5 | 25'2 | ... | ... | -0.214997 |
| 0.702583 | ... | ... | 107'6 | 2'0 | 109'6 | 5200 | 28'2 | -0'5 | 28'7 | ... | ... | -0.236173 |
| 0.682253 | ... | ... | 102'1 | 1'7 | 104'0 | 5300 | 32'1 | -0'6 | 32'7 | ... | ... | -0.257525 |
| 0.661647 | ... | ... | 96'5 | 1'7 | 98'4 | 5400 | 36'2 | -0'7 | 37'1 | ... | ... | -0.278968 |
| 0.640745 | ... | ... | 91'4 | 1'7 | 93'3 | 5500 | 40'6 | -0'7 | 41'5 | ... | ... | -0.300539 |
| 0.619924 | ... | ... | 86'5 | 1'6 | 88'3 | 5600 | 45'3 | -1'0 | 46'3 | ... | ... | -0.321856 |
| 0.599083 | ... | ... | 82'1 | 1'5 | 83'6 | 5700 | 50'3 | -1'0 | 51'3 | ... | ... | -0.343041 |
| 0.578441 | ... | ... | 77'7 | 1'5 | 79'4 | 5800 | 55'6 | -1'0 | 56'6 | ... | ... | -0.363881 |
| 0.558109 | ... | ... | 73'7 | 1'4 | 75'3 | 5900 | 61'2 | -1'0 | 62'2 | ... | ... | -0.384272 |
| 0.538142 | ... | ... | 70'0 | 1'4 | 71'4 | 6000 | 67'0 | -1'1 | 68'1 | ... | ... | -0.404167 |
| 0.518631 | ... | ... | 66'4 | 1'3 | 67'7 | 6100 | 72'7 | -1'2 | 74'1 | ... | ... | -0.42361 |
| 0.499663 | ... | ... | 63'1 | 1'3 | 64'4 | 6200 | 79'1 | -1'2 | 80'3 | ... | ... | -0.442312 |
| 0.481134 | ... | ... | 60'0 | 1'2 | 61'2 | 6300 | 85'4 | -1'3 | 86'7 | ... | ... | -0.460469 |
| 0.463256 | ... | ... | 57'0 | 1'2 | 58'2 | 6400 | 92'1 | -1'3 | 93'4 | ... | ... | -0.47788 |
| 0.445866 | ... | ... | 54'1 | 1'2 | 55'3 | 6500 | 98'7 | -1'3 | 100'2 | ... | ... | -0.494714 |
| 0.42924 | ... | ... | 51'4 | 1'2 | 52'6 | 6600 | 105'6 | -1'4 | 107'2 | ... | ... | -0.510979 |
| 0.413158 | ... | ... | 49'1 | 1'1 | 50'2 | 6700 | 112'7 | -1'4 | 114'3 | ... | ... | -0.526375 |
| 0.397624 | ... | ... | 46'6 | 1'1 | 47'7 | 6800 | 120'1 | -1'5 | 121'6 | ... | ... | -0.541153 |
| 0.382647 | ... | ... | 44'5 | 1'0 | 45'5 | 6900 | 127'5 | -1'4 | 129'1 | ... | ... | -0.554963 |
| 0.368236 | ... | ... | 42'4 | 1'0 | 43'4 | 7000 | 135'1 | -1'5 | 136'6 | ... | ... | -0.568471 |
| 0.354405 | ... | ... | 40'5 | 0'7 | 41'4 | 7100 | 142'7 | -1'5 | 144'4 | ... | ... | -0.580959 |
| 0.341171 | ... | ... | 38'6 | 0'7 | 39'5 | 7200 | 150'5 | -1'6 | 152'3 | ... | ... | -0.593171 |
| 0.328548 | ... | ... | 37'1 | 0'6 | 37'7 | 7300 | 158'4 | -1'6 | 160'2 | ... | ... | -0.604733 |
| 0.316554 | ... | ... | 35'4 | 0'6 | 36'2 | 7400 | 166'5 | -1'6 | 168'3 | ... | ... | -0.615195 |
| 0.305208 | ... | ... | 33'7 | 0'7 | 34'6 | 7500 | 174'6 | -1'6 | 176'4 | ... | ... | -0.625406 |
| 0.294027 | ... | ... | 32'4 | 0'6 | 33'2 | 7600 | 183'0 | -1'6 | 184'6 | ... | ... | -0.634936 |
| 0.283497 | ... | ... | 31'1 | 0'6 | 31'7 | 7700 | 191'2 | -1'7 | 193'1 | ... | ... | -0.644251 |
| 0.273639 | ... | ... | 29'7 | 0'6 | 30'5 | 7800 | 199'5 | -2'0 | 201'5 | ... | ... | -0.65289 |
| 0.263923 | ... | ... | 28'5 | 0'6 | 29'3 | 7900 | 208'1 | -2'0 | 210'1 | ... | ... | -0.660843 |
| 0.254889 | ... | ... | 27'4 | 0'6 | 28'2 | 8000 | 216'6 | -2'0 | 218'6 | ... | ... | -0.668101 |
| 0.245981 | ... | ... | 26'4 | 0'5 | 27'1 | 8100 | 225'3 | -2'0 | 227'3 | ... | ... | -0.675175 |
| 0.237768 | ... | ... | 25'4 | 0'5 | 26'1 | 8200 | 234'1 | -2'0 | 236'1 | ... | ... | -0.681558 |
| 0.229668 | ... | ... | 24'4 | 0'5 | 25'1 | 8300 | 242'7 | -2'0 | 244'7 | ... | ... | -0.687777 |
| 0.221664 | ... | ... | 23'5 | 0'4 | 24'1 | 8400 | 251'6 | -2'0 | 253'6 | ... | ... | -0.693309 |
| 0.21437 | ... | ... | 22'6 | 0'4 | 23'2 | 8500 | 260'5 | -2'1 | 262'6 | ... | ... | -0.698693 |
| 0.207166 | ... | ... | 21'7 | 0'4 | 22'3 | 8600 | 269'5 | -2'1 | 271'6 | ... | ... | -0.703395 |
| 0.200692 | ... | ... | 21'1 | 0'4 | 21'5 | 8700 | 278'5 | -2'1 | 280'6 | ... | ... | -0.707964 |
| 0.194304 | ... | ... | 20'3 | 0'4 | 20'7 | 8800 | 287'5 | -2'2 | 289'7 | ... | ... | -0.712409 |
| 0.187993 | ... | ... | 19'5 | 0'4 | 20'1 | 8900 | 296'6 | -2'2 | 299'0 | ... | ... | -0.716186 |
| 0.182429 | ... | ... | 19'0 | 0'4 | 19'4 | 9000 | 306'0 | -2'1 | 308'1 | ... | ... | -0.719297 |
| 0.176251 | ... | ... | 18'3 | 0'3 | 18'6 | 9100 | 315'1 | -2'2 | 317'3 | ... | ... | -0.722858 |
| 0.171521 | ... | ... | 17'6 | 0'4 | 18'2 | 9200 | 324'3 | -2'2 | 326'5 | ... | ... | -0.725766 |
| 0.166161 | ... | ... | 17'1 | 0'4 | 17'5 | 9300 | 333'5 | -2'2 | 335'7 | ... | ... | -0.728581 |
| 0.160853 | ... | ... | 16'5 | 0'3 | 17'0 | 9400 | 343'0 | -2'2 | 345'2 | ... | ... | -0.730756 |
| 0.156314 | ... | ... | 16'1 | 0'3 | 16'4 | 9500 | 352'3 | -2'2 | 354'5 | ... | ... | -0.73285 |
| 0.151833 | ... | ... | 15'5 | 0'3 | 16'0 | 9600 | 361'6 | -2'2 | 364'0 | ... | ... | -0.734869 |
| 0.1474 | ... | ... | 15'1 | 0'3 | 15'4 | 9700 | 371'1 | -2'3 | 373'4 | ... | ... | -0.736819 |
| 0.143013 | ... | ... | 14'5 | 0'3 | 15'0 | 9800 | 380'5 | -2'3 | 383'0 | ... | ... | -0.738153 |
| 0.138666 | ... | ... | 14'2 | 0'2 | 14'4 | 9900 | 390'1 | -2'3 | 392'4 | ... | ... | -0.739428 |
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.