Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.906135 | ... | ... | 232'4 | 0'0 | 232'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003058 |
| 0.905044 | ... | ... | 222'4 | 0'0 | 222'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003236 |
| 0.904056 | ... | ... | 212'4 | 0'0 | 212'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003427 |
| 0.903182 | ... | ... | 202'4 | 0'0 | 202'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006303 |
| 0.902436 | ... | ... | 192'4 | 0'0 | 192'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006685 |
| 0.901836 | ... | ... | 182'4 | 0'0 | 182'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007101 |
| 0.901404 | ... | ... | 172'4 | 0'0 | 172'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010332 |
| 0.901169 | ... | ... | 162'4 | 0'0 | 162'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011007 |
| 0.90117 | ... | ... | 152'4 | 0'0 | 152'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014598 |
| 0.901459 | ... | ... | 142'4 | 0'0 | 142'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018419 |
| 0.902104 | ... | ... | 132'4 | 0'0 | 132'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.022548 |
| 0.903205 | ... | ... | 122'4 | 0'0 | 122'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.029743 |
| 0.904902 | ... | ... | 112'4 | 0'0 | 112'4 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.037418 |
| 0.902972 | ... | ... | 102'6 | 0'0 | 102'6 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.050668 |
| 0.899697 | ... | ... | 98'0 | 0'0 | 98'0 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.057509 |
| 0.896187 | ... | ... | 93'2 | 0'0 | 93'2 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.066786 |
| 0.890135 | ... | ... | 88'5 | 0'0 | 88'5 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.076203 |
| 0.881517 | ... | ... | 84'1 | 0'0 | 84'1 | 3900 | 3'2 | 0'0 | 3'2 | ... | ... | -0.087845 |
| 0.870439 | ... | ... | 79'6 | 0'0 | 79'6 | 3950 | 3'7 | 0'0 | 3'7 | ... | ... | -0.101487 |
| 0.857083 | ... | ... | 75'4 | 0'0 | 75'4 | 4000 | 4'4 | 0'0 | 4'4 | ... | ... | -0.115199 |
| 0.843499 | ... | ... | 71'2 | 0'0 | 71'2 | 4050 | 5'3 | 0'0 | 5'3 | ... | ... | -0.132314 |
| 0.826093 | ... | ... | 67'2 | 0'0 | 67'2 | 4100 | 6'2 | 0'0 | 6'2 | ... | ... | -0.149354 |
| 0.807056 | ... | ... | 63'3 | 0'0 | 63'3 | 4150 | 7'3 | 0'0 | 7'3 | ... | ... | -0.169136 |
| 0.785215 | ... | ... | 59'6 | 0'0 | 59'6 | 4200 | 8'4 | 0'0 | 8'4 | ... | ... | -0.188767 |
| 0.76363 | ... | ... | 56'1 | 0'0 | 56'1 | 4250 | 9'7 | 0'0 | 9'7 | ... | ... | -0.210545 |
| 0.739882 | ... | ... | 52'6 | 0'0 | 52'6 | 4300 | 11'3 | 0'0 | 11'3 | ... | ... | -0.233039 |
| 0.714575 | ... | ... | 49'5 | 0'0 | 49'5 | 4350 | 13'1 | 0'0 | 13'1 | ... | ... | -0.256878 |
| 0.689739 | ... | ... | 46'4 | 0'0 | 46'4 | 4400 | 14'7 | 0'0 | 14'7 | ... | ... | -0.280325 |
| 0.663848 | ... | ... | 43'5 | 0'0 | 43'5 | 4450 | 16'7 | 0'0 | 16'7 | ... | ... | -0.304651 |
| 0.638331 | ... | ... | 40'6 | 0'0 | 40'6 | 4500 | 18'7 | 0'0 | 18'7 | ... | ... | -0.328636 |
| 0.612221 | ... | ... | 38'1 | 0'0 | 38'1 | 4550 | 21'1 | 0'0 | 21'1 | ... | ... | -0.353071 |
| 0.585992 | ... | ... | 35'6 | 0'0 | 35'6 | 4600 | 23'4 | 0'0 | 23'4 | ... | ... | -0.377366 |
| 0.560264 | ... | ... | 33'3 | 0'0 | 33'3 | 4650 | 26'1 | 0'0 | 26'1 | ... | ... | -0.401492 |
| 0.534795 | ... | ... | 31'1 | 0'0 | 31'1 | 4700 | 28'6 | 0'0 | 28'6 | ... | ... | -0.425146 |
| 0.509678 | ... | ... | 29'0 | 0'0 | 29'0 | 4750 | 31'4 | 0'0 | 31'4 | ... | ... | -0.448397 |
| 0.485251 | ... | ... | 27'1 | 0'0 | 27'1 | 4800 | 34'3 | 0'0 | 34'3 | ... | ... | -0.471155 |
| 0.461228 | ... | ... | 25'2 | 0'0 | 25'2 | 4850 | 37'3 | 0'0 | 37'3 | ... | ... | -0.493327 |
| 0.437848 | ... | ... | 23'4 | 0'0 | 23'4 | 4900 | 40'4 | 0'0 | 40'4 | ... | ... | -0.51482 |
| 0.415213 | ... | ... | 21'7 | 0'0 | 21'7 | 4950 | 43'6 | 0'0 | 43'6 | ... | ... | -0.535541 |
| 0.392801 | ... | ... | 20'2 | 0'0 | 20'2 | 5000 | 47'0 | 0'0 | 47'0 | ... | ... | -0.555951 |
| 0.371887 | ... | ... | 18'7 | 0'0 | 18'7 | 5050 | 50'4 | 0'0 | 50'4 | ... | ... | -0.574922 |
| 0.351243 | ... | ... | 17'4 | 0'0 | 17'4 | 5100 | 54'0 | 0'0 | 54'0 | ... | ... | -0.593537 |
| 0.331614 | ... | ... | 16'2 | 0'0 | 16'2 | 5150 | 57'5 | 0'0 | 57'5 | ... | ... | -0.611144 |
| 0.313119 | ... | ... | 15'1 | 0'0 | 15'1 | 5200 | 61'3 | 0'0 | 61'3 | ... | ... | -0.627649 |
| 0.295873 | ... | ... | 14'1 | 0'0 | 14'1 | 5250 | 65'2 | 0'0 | 65'2 | ... | ... | -0.642963 |
| 0.278884 | ... | ... | 13'1 | 0'0 | 13'1 | 5300 | 69'1 | 0'0 | 69'1 | ... | ... | -0.657934 |
| 0.263232 | ... | ... | 12'2 | 0'0 | 12'2 | 5350 | 73'1 | 0'0 | 73'1 | ... | ... | -0.671654 |
| 0.249029 | ... | ... | 11'4 | 0'0 | 11'4 | 5400 | 77'2 | 0'0 | 77'2 | ... | ... | -0.68405 |
| 0.23509 | ... | ... | 10'6 | 0'0 | 10'6 | 5450 | 81'3 | 0'0 | 81'3 | ... | ... | -0.69611 |
| 0.221345 | ... | ... | 10'0 | 0'0 | 10'0 | 5500 | 85'5 | 0'0 | 85'5 | ... | ... | -0.706796 |
| 0.209141 | ... | ... | 9'3 | 0'0 | 9'3 | 5550 | 89'7 | 0'0 | 89'7 | ... | ... | -0.717173 |
| 0.19858 | ... | ... | 8'7 | 0'0 | 8'7 | 5600 | 94'2 | 0'0 | 94'2 | ... | ... | -0.726136 |
| 0.18676 | ... | ... | 8'2 | 0'0 | 8'2 | 5650 | 98'5 | 0'0 | 98'5 | ... | ... | -0.734812 |
| 0.17659 | ... | ... | 7'6 | 0'0 | 7'6 | 5700 | 103'1 | 0'0 | 103'1 | ... | ... | -0.742048 |
| 0.168163 | ... | ... | 7'3 | 0'0 | 7'3 | 5750 | 107'5 | 0'0 | 107'5 | ... | ... | -0.749022 |
| 0.159937 | ... | ... | 7'0 | 0'0 | 7'0 | 5800 | 112'1 | 0'0 | 112'1 | ... | ... | -0.755759 |
| 0.151882 | ... | ... | 6'5 | 0'0 | 6'5 | 5850 | 116'5 | 0'0 | 116'5 | ... | ... | -0.762284 |
| 0.143972 | ... | ... | 6'2 | 0'0 | 6'2 | 5900 | 121'2 | 0'0 | 121'2 | ... | ... | -0.767382 |
| 0.130239 | ... | ... | 5'5 | 0'0 | 5'5 | 6000 | 130'4 | 0'0 | 130'4 | ... | ... | -0.777013 |
| 0.118753 | ... | ... | 5'1 | 0'0 | 5'1 | 6100 | 139'7 | 0'0 | 139'7 | ... | ... | -0.784752 |
| 0.107694 | ... | ... | 4'5 | 0'0 | 4'5 | 6200 | 149'3 | 0'0 | 149'3 | ... | ... | -0.790697 |
| 0.098839 | ... | ... | 4'2 | 0'0 | 4'2 | 6300 | 159'0 | 0'0 | 159'0 | ... | ... | -0.794958 |
| 0.090308 | ... | ... | 3'7 | 0'0 | 3'7 | 6400 | 168'5 | 0'0 | 168'5 | ... | ... | -0.798838 |
| 0.082028 | ... | ... | 3'4 | 0'0 | 3'4 | 6500 | 178'2 | 0'0 | 178'2 | ... | ... | -0.802389 |
| 0.075931 | ... | ... | 3'2 | 0'0 | 3'2 | 6600 | 188'0 | 0'0 | 188'0 | ... | ... | -0.804494 |
| 0.070046 | ... | ... | 3'0 | 0'0 | 3'0 | 6700 | 197'7 | 0'0 | 197'7 | ... | ... | -0.805257 |
| 0.066349 | ... | ... | 2'7 | 0'0 | 2'7 | 6800 | 207'6 | 0'0 | 207'6 | ... | ... | -0.805878 |
| 0.060812 | ... | ... | 2'5 | 0'0 | 2'5 | 6900 | 217'5 | 0'0 | 217'5 | ... | ... | -0.806374 |
| 0.057435 | ... | ... | 2'4 | 0'0 | 2'4 | 7000 | 227'4 | 0'0 | 227'4 | ... | ... | -0.806761 |
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.