Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.899708 | ... | ... | 232'4 | 0'0 | 232'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003079 |
| 0.89806 | ... | ... | 222'4 | 0'0 | 222'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003259 |
| 0.896462 | ... | ... | 212'4 | 0'0 | 212'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003452 |
| 0.894915 | ... | ... | 202'4 | 0'0 | 202'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00635 |
| 0.893423 | ... | ... | 192'4 | 0'0 | 192'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006738 |
| 0.891989 | ... | ... | 182'4 | 0'0 | 182'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007159 |
| 0.890618 | ... | ... | 172'4 | 0'0 | 172'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010418 |
| 0.889317 | ... | ... | 162'4 | 0'0 | 162'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011103 |
| 0.888095 | ... | ... | 152'4 | 0'0 | 152'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014731 |
| 0.886963 | ... | ... | 142'4 | 0'0 | 142'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018594 |
| 0.885939 | ... | ... | 132'4 | 0'0 | 132'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.022773 |
| 0.885043 | ... | ... | 122'4 | 0'0 | 122'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.030053 |
| 0.884306 | ... | ... | 112'4 | 0'0 | 112'4 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.037828 |
| 0.880409 | ... | ... | 102'6 | 0'0 | 102'6 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.05125 |
| 0.876566 | ... | ... | 98'0 | 0'0 | 98'0 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.058186 |
| 0.872452 | ... | ... | 93'2 | 0'0 | 93'2 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.067591 |
| 0.866283 | ... | ... | 88'5 | 0'0 | 88'5 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.077145 |
| 0.857993 | ... | ... | 84'1 | 0'0 | 84'1 | 3900 | 3'2 | 0'0 | 3'2 | ... | ... | -0.088956 |
| 0.847598 | ... | ... | 79'6 | 0'0 | 79'6 | 3950 | 3'7 | 0'0 | 3'7 | ... | ... | -0.1028 |
| 0.835179 | ... | ... | 75'4 | 0'0 | 75'4 | 4000 | 4'4 | 0'0 | 4'4 | ... | ... | -0.116726 |
| 0.822357 | ... | ... | 71'2 | 0'0 | 71'2 | 4050 | 5'3 | 0'0 | 5'3 | ... | ... | -0.134103 |
| 0.806176 | ... | ... | 67'2 | 0'0 | 67'2 | 4100 | 6'2 | 0'0 | 6'2 | ... | ... | -0.151421 |
| 0.788388 | ... | ... | 63'3 | 0'0 | 63'3 | 4150 | 7'3 | 0'0 | 7'3 | ... | ... | -0.171522 |
| 0.767989 | ... | ... | 59'6 | 0'0 | 59'6 | 4200 | 8'4 | 0'0 | 8'4 | ... | ... | -0.191492 |
| 0.747575 | ... | ... | 56'1 | 0'0 | 56'1 | 4250 | 9'7 | 0'0 | 9'7 | ... | ... | -0.213643 |
| 0.725101 | ... | ... | 52'6 | 0'0 | 52'6 | 4300 | 11'3 | 0'0 | 11'3 | ... | ... | -0.236536 |
| 0.701094 | ... | ... | 49'5 | 0'0 | 49'5 | 4350 | 13'1 | 0'0 | 13'1 | ... | ... | -0.260795 |
| 0.67733 | ... | ... | 46'4 | 0'0 | 46'4 | 4400 | 14'7 | 0'0 | 14'7 | ... | ... | -0.284686 |
| 0.652518 | ... | ... | 43'5 | 0'0 | 43'5 | 4450 | 16'7 | 0'0 | 16'7 | ... | ... | -0.309471 |
| 0.627909 | ... | ... | 40'6 | 0'0 | 40'6 | 4500 | 18'7 | 0'0 | 18'7 | ... | ... | -0.333943 |
| 0.602704 | ... | ... | 38'1 | 0'0 | 38'1 | 4550 | 21'1 | 0'0 | 21'1 | ... | ... | -0.35887 |
| 0.577354 | ... | ... | 35'6 | 0'0 | 35'6 | 4600 | 23'4 | 0'0 | 23'4 | ... | ... | -0.383672 |
| 0.552376 | ... | ... | 33'3 | 0'0 | 33'3 | 4650 | 26'1 | 0'0 | 26'1 | ... | ... | -0.408295 |
| 0.527595 | ... | ... | 31'1 | 0'0 | 31'1 | 4700 | 28'6 | 0'0 | 28'6 | ... | ... | -0.432472 |
| 0.50311 | ... | ... | 29'0 | 0'0 | 29'0 | 4750 | 31'4 | 0'0 | 31'4 | ... | ... | -0.456254 |
| 0.47929 | ... | ... | 27'1 | 0'0 | 27'1 | 4800 | 34'3 | 0'0 | 34'3 | ... | ... | -0.479546 |
| 0.455797 | ... | ... | 25'2 | 0'0 | 25'2 | 4850 | 37'3 | 0'0 | 37'3 | ... | ... | -0.502252 |
| 0.432903 | ... | ... | 23'4 | 0'0 | 23'4 | 4900 | 40'4 | 0'0 | 40'4 | ... | ... | -0.524275 |
| 0.410715 | ... | ... | 21'7 | 0'0 | 21'7 | 4950 | 43'6 | 0'0 | 43'6 | ... | ... | -0.545515 |
| 0.388701 | ... | ... | 20'2 | 0'0 | 20'2 | 5000 | 47'0 | 0'0 | 47'0 | ... | ... | -0.56648 |
| 0.368165 | ... | ... | 18'7 | 0'0 | 18'7 | 5050 | 50'4 | 0'0 | 50'4 | ... | ... | -0.585936 |
| 0.347857 | ... | ... | 17'4 | 0'0 | 17'4 | 5100 | 54'0 | 0'0 | 54'0 | ... | ... | -0.605068 |
| 0.328538 | ... | ... | 16'2 | 0'0 | 16'2 | 5150 | 57'5 | 0'0 | 57'5 | ... | ... | -0.623165 |
| 0.310325 | ... | ... | 15'1 | 0'0 | 15'1 | 5200 | 61'3 | 0'0 | 61'3 | ... | ... | -0.640122 |
| 0.293337 | ... | ... | 14'1 | 0'0 | 14'1 | 5250 | 65'2 | 0'0 | 65'2 | ... | ... | -0.655842 |
| 0.27658 | ... | ... | 13'1 | 0'0 | 13'1 | 5300 | 69'1 | 0'0 | 69'1 | ... | ... | -0.671243 |
| 0.261138 | ... | ... | 12'2 | 0'0 | 12'2 | 5350 | 73'1 | 0'0 | 73'1 | ... | ... | -0.685338 |
| 0.247126 | ... | ... | 11'4 | 0'0 | 11'4 | 5400 | 77'2 | 0'0 | 77'2 | ... | ... | -0.698039 |
| 0.233359 | ... | ... | 10'6 | 0'0 | 10'6 | 5450 | 81'3 | 0'0 | 81'3 | ... | ... | -0.710424 |
| 0.21977 | ... | ... | 10'0 | 0'0 | 10'0 | 5500 | 85'5 | 0'0 | 85'5 | ... | ... | -0.721355 |
| 0.207706 | ... | ... | 9'3 | 0'0 | 9'3 | 5550 | 89'7 | 0'0 | 89'7 | ... | ... | -0.731991 |
| 0.197271 | ... | ... | 8'7 | 0'0 | 8'7 | 5600 | 94'2 | 0'0 | 94'2 | ... | ... | -0.741121 |
| 0.185567 | ... | ... | 8'2 | 0'0 | 8'2 | 5650 | 98'5 | 0'0 | 98'5 | ... | ... | -0.749975 |
| 0.1755 | ... | ... | 7'6 | 0'0 | 7'6 | 5700 | 103'1 | 0'0 | 103'1 | ... | ... | -0.757288 |
| 0.167165 | ... | ... | 7'3 | 0'0 | 7'3 | 5750 | 107'5 | 0'0 | 107'5 | ... | ... | -0.764346 |
| 0.159021 | ... | ... | 7'0 | 0'0 | 7'0 | 5800 | 112'1 | 0'0 | 112'1 | ... | ... | -0.771174 |
| 0.151042 | ... | ... | 6'5 | 0'0 | 6'5 | 5850 | 116'5 | 0'0 | 116'5 | ... | ... | -0.777796 |
| 0.143201 | ... | ... | 6'2 | 0'0 | 6'2 | 5900 | 121'2 | 0'0 | 121'2 | ... | ... | -0.78288 |
| 0.129587 | ... | ... | 5'5 | 0'0 | 5'5 | 6000 | 130'4 | 0'0 | 130'4 | ... | ... | -0.7925 |
| 0.118198 | ... | ... | 5'1 | 0'0 | 5'1 | 6100 | 139'7 | 0'0 | 139'7 | ... | ... | -0.800127 |
| 0.107221 | ... | ... | 4'5 | 0'0 | 4'5 | 6200 | 149'3 | 0'0 | 149'3 | ... | ... | -0.805862 |
| 0.098433 | ... | ... | 4'2 | 0'0 | 4'2 | 6300 | 159'0 | 0'0 | 159'0 | ... | ... | -0.80982 |
| 0.089958 | ... | ... | 3'7 | 0'0 | 3'7 | 6400 | 168'5 | 0'0 | 168'5 | ... | ... | -0.81342 |
| 0.081729 | ... | ... | 3'4 | 0'0 | 3'4 | 6500 | 178'2 | 0'0 | 178'2 | ... | ... | -0.816708 |
| 0.07567 | ... | ... | 3'2 | 0'0 | 3'2 | 6600 | 188'0 | 0'0 | 188'0 | ... | ... | -0.818471 |
| 0.069819 | ... | ... | 3'0 | 0'0 | 3'0 | 6700 | 197'7 | 0'0 | 197'7 | ... | ... | -0.818823 |
| 0.066148 | ... | ... | 2'7 | 0'0 | 2'7 | 6800 | 207'6 | 0'0 | 207'6 | ... | ... | -0.819064 |
| 0.060637 | ... | ... | 2'5 | 0'0 | 2'5 | 6900 | 217'5 | 0'0 | 217'5 | ... | ... | -0.819206 |
| 0.05728 | ... | ... | 2'4 | 0'0 | 2'4 | 7000 | 227'4 | 0'0 | 227'4 | ... | ... | -0.819264 |
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.