Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.939553 | ... | ... | 229'0 | 0'0 | 229'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003126 |
| 0.938219 | ... | ... | 219'0 | 0'0 | 219'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003314 |
| 0.93688 | ... | ... | 209'0 | 0'0 | 209'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003516 |
| 0.935535 | ... | ... | 199'0 | 0'0 | 199'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003735 |
| 0.934177 | ... | ... | 189'0 | 0'0 | 189'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003973 |
| 0.932802 | ... | ... | 179'0 | 0'0 | 179'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004232 |
| 0.931402 | ... | ... | 169'0 | 0'0 | 169'0 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007816 |
| 0.929972 | ... | ... | 159'0 | 0'0 | 159'0 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01141 |
| 0.9285 | ... | ... | 149'0 | 0'0 | 149'0 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.012213 |
| 0.926976 | ... | ... | 139'0 | 0'0 | 139'0 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.016269 |
| 0.925385 | ... | ... | 129'0 | 0'0 | 129'0 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017508 |
| 0.923707 | ... | ... | 119'0 | 0'0 | 119'0 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.022273 |
| 0.922827 | ... | ... | 114'0 | 0'0 | 114'0 | 3450 | 0'6 | 0'0 | 0'6 | ... | ... | -0.026431 |
| 0.919959 | ... | ... | 109'1 | 0'0 | 109'1 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.02753 |
| 0.918905 | ... | ... | 104'1 | 0'0 | 104'1 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.032016 |
| 0.91568 | ... | ... | 99'2 | 0'0 | 99'2 | 3600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.036679 |
| 0.912216 | ... | ... | 94'3 | 0'0 | 94'3 | 3650 | 1'2 | 0'0 | 1'2 | ... | ... | -0.044631 |
| 0.9063 | ... | ... | 89'5 | 0'0 | 89'5 | 3700 | 1'3 | 0'0 | 1'3 | ... | ... | -0.049766 |
| 0.900005 | ... | ... | 84'7 | 0'0 | 84'7 | 3750 | 1'5 | 0'0 | 1'5 | ... | ... | -0.058166 |
| 0.893277 | ... | ... | 80'1 | 0'0 | 80'1 | 3800 | 2'0 | 0'0 | 2'0 | ... | ... | -0.069629 |
| 0.883889 | ... | ... | 75'4 | 0'0 | 75'4 | 3850 | 2'3 | 0'0 | 2'3 | ... | ... | -0.08129 |
| 0.871862 | ... | ... | 71'0 | 0'0 | 71'0 | 3900 | 2'6 | 0'0 | 2'6 | ... | ... | -0.093308 |
| 0.857298 | ... | ... | 66'5 | 0'0 | 66'5 | 3950 | 3'3 | 0'0 | 3'3 | ... | ... | -0.110499 |
| 0.842195 | ... | ... | 62'2 | 0'0 | 62'2 | 4000 | 4'0 | 0'0 | 4'0 | ... | ... | -0.127866 |
| 0.822894 | ... | ... | 58'1 | 0'0 | 58'1 | 4050 | 4'7 | 0'0 | 4'7 | ... | ... | -0.149553 |
| 0.801551 | ... | ... | 54'1 | 0'0 | 54'1 | 4100 | 5'6 | 0'0 | 5'6 | ... | ... | -0.171334 |
| 0.776951 | ... | ... | 50'3 | 0'0 | 50'3 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | -0.196643 |
| 0.752171 | ... | ... | 46'5 | 0'0 | 46'5 | 4200 | 8'2 | 0'0 | 8'2 | ... | ... | -0.224714 |
| 0.723742 | ... | ... | 43'2 | 0'0 | 43'2 | 4250 | 9'6 | 0'0 | 9'6 | ... | ... | -0.253713 |
| 0.69454 | ... | ... | 40'0 | 0'0 | 40'0 | 4300 | 11'3 | 0'0 | 11'3 | ... | ... | -0.283554 |
| 0.664648 | ... | ... | 36'7 | 0'0 | 36'7 | 4350 | 13'2 | 0'0 | 13'2 | ... | ... | -0.314857 |
| 0.633667 | ... | ... | 34'0 | 0'0 | 34'0 | 4400 | 15'2 | 0'0 | 15'2 | ... | ... | -0.346479 |
| 0.60219 | ... | ... | 31'3 | 0'0 | 31'3 | 4450 | 17'4 | 0'0 | 17'4 | ... | ... | -0.378693 |
| 0.570916 | ... | ... | 28'7 | 0'0 | 28'7 | 4500 | 20'0 | 0'0 | 20'0 | ... | ... | -0.410911 |
| 0.539898 | ... | ... | 26'4 | 0'0 | 26'4 | 4550 | 22'5 | 0'0 | 22'5 | ... | ... | -0.442601 |
| 0.509384 | 24'3 | 24'3 | 24'3 | 0'0 | 24'3 | 4600 | 25'3 | 0'0 | 25'3 | ... | ... | -0.473721 |
| 0.479565 | ... | ... | 22'3 | 0'0 | 22'3 | 4650 | 28'2 | 0'0 | 28'2 | ... | ... | -0.504212 |
| 0.450514 | ... | ... | 20'4 | 0'0 | 20'4 | 4700 | 31'3 | 0'0 | 31'3 | ... | ... | -0.533516 |
| 0.422317 | ... | ... | 18'6 | 0'0 | 18'6 | 4750 | 34'5 | 0'0 | 34'5 | ... | ... | -0.561746 |
| 0.395811 | ... | ... | 17'2 | 0'0 | 17'2 | 4800 | 37'7 | 0'0 | 37'7 | ... | ... | -0.58958 |
| 0.369752 | ... | ... | 15'6 | 0'0 | 15'6 | 4850 | 41'3 | 0'0 | 41'3 | ... | ... | -0.615529 |
| 0.344864 | ... | ... | 14'3 | 0'0 | 14'3 | 4900 | 45'0 | 0'0 | 45'0 | ... | ... | -0.640112 |
| 0.321273 | ... | ... | 13'1 | 0'0 | 13'1 | 4950 | 48'5 | 0'0 | 48'5 | ... | ... | -0.664344 |
| 0.299112 | ... | ... | 12'0 | 0'0 | 12'0 | 5000 | 52'4 | 0'0 | 52'4 | ... | ... | -0.685952 |
| 0.278516 | ... | ... | 11'0 | 0'0 | 11'0 | 5050 | 56'3 | 0'0 | 56'3 | ... | ... | -0.707174 |
| 0.258202 | ... | ... | 10'0 | 0'0 | 10'0 | 5100 | 60'3 | 0'0 | 60'3 | ... | ... | -0.726733 |
| 0.241054 | ... | ... | 9'2 | 0'0 | 9'2 | 5150 | 64'3 | 0'0 | 64'3 | ... | ... | -0.746037 |
| 0.222675 | ... | ... | 8'3 | 0'0 | 8'3 | 5200 | 68'5 | 0'0 | 68'5 | ... | ... | -0.761926 |
| 0.20606 | ... | ... | 7'5 | 0'0 | 7'5 | 5250 | 72'6 | 0'0 | 72'6 | ... | ... | -0.779186 |
| 0.191376 | ... | ... | 7'0 | 0'0 | 7'0 | 5300 | 77'1 | 0'0 | 77'1 | ... | ... | -0.792727 |
| 0.176901 | ... | ... | 6'3 | 0'0 | 6'3 | 5350 | 81'4 | 0'0 | 81'4 | ... | ... | -0.805954 |
| 0.164502 | ... | ... | 5'7 | 0'0 | 5'7 | 5400 | 85'7 | 0'0 | 85'7 | ... | ... | -0.818949 |
| 0.152307 | ... | ... | 5'3 | 0'0 | 5'3 | 5450 | 90'3 | 0'0 | 90'3 | ... | ... | -0.829758 |
| 0.142336 | ... | ... | 5'0 | 0'0 | 5'0 | 5500 | 94'7 | 0'0 | 94'7 | ... | ... | -0.840335 |
| 0.132578 | ... | ... | 4'5 | 0'0 | 4'5 | 5550 | 99'4 | 0'0 | 99'4 | ... | ... | -0.848603 |
| 0.122982 | ... | ... | 4'2 | 0'0 | 4'2 | 5600 | 104'1 | 0'0 | 104'1 | ... | ... | -0.856636 |
| 0.115755 | ... | ... | 4'0 | 0'0 | 4'0 | 5650 | 108'6 | 0'0 | 108'6 | ... | ... | -0.864469 |
| 0.106421 | ... | ... | 3'5 | 0'0 | 3'5 | 5700 | 113'4 | 0'0 | 113'4 | ... | ... | -0.869909 |
| 0.099493 | ... | ... | 3'3 | 0'0 | 3'3 | 5750 | 118'1 | 0'0 | 118'1 | ... | ... | -0.877397 |
| 0.09507 | ... | ... | 3'2 | 0'0 | 3'2 | 5800 | 123'0 | 0'0 | 123'0 | ... | ... | -0.880225 |
| 0.084278 | ... | ... | 2'7 | 0'0 | 2'7 | 5900 | 132'4 | 0'0 | 132'4 | ... | ... | -0.88992 |
| 0.073896 | ... | ... | 2'4 | 0'0 | 2'4 | 6000 | 142'2 | 0'0 | 142'2 | ... | ... | -0.894579 |
| 0.068856 | ... | ... | 2'3 | 0'0 | 2'3 | 6100 | 152'0 | 0'0 | 152'0 | ... | ... | -0.898836 |
| 0.06166 | ... | ... | 2'1 | 0'0 | 2'1 | 6200 | 161'6 | 0'0 | 161'6 | ... | ... | -0.902751 |
| 0.054705 | ... | ... | 1'7 | 0'0 | 1'7 | 6300 | 171'4 | 0'0 | 171'4 | ... | ... | -0.906374 |
| 0.050535 | ... | ... | 1'6 | 0'0 | 1'6 | 6400 | 181'3 | 0'0 | 181'3 | ... | ... | -0.907652 |
| 0.046561 | ... | ... | 1'5 | 0'0 | 1'5 | 6500 | 191'2 | 0'0 | 191'2 | ... | ... | -0.908791 |
| 0.042753 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 201'1 | 0'0 | 201'1 | ... | ... | -0.90981 |
| 0.039085 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 211'1 | 0'0 | 211'1 | ... | ... | -0.90882 |
| 0.038126 | ... | ... | 1'3 | 0'0 | 1'3 | 6800 | 221'0 | 0'0 | 221'0 | ... | ... | -0.909686 |
| 0.034696 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 231'0 | 0'0 | 231'0 | ... | ... | -0.908676 |
| 0.031348 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 241'0 | 0'0 | 241'0 | ... | ... | -0.907691 |
| 0.030673 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 251'0 | 0'0 | 251'0 | ... | ... | -0.906727 |
| 0.027478 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 261'0 | 0'0 | 261'0 | ... | ... | -0.905782 |
| 0.026932 | ... | ... | 1'0 | 0'0 | 1'0 | 7300 | 271'0 | 0'0 | 271'0 | ... | ... | -0.904855 |
| 0.026419 | ... | ... | 1'0 | 0'0 | 1'0 | 7400 | 281'0 | 0'0 | 281'0 | ... | ... | -0.903944 |
| 0.023411 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 291'0 | 0'0 | 291'0 | ... | ... | -0.903047 |
| 0.022995 | ... | ... | 0'7 | 0'0 | 0'7 | 7600 | 301'0 | 0'0 | 301'0 | ... | ... | -0.902164 |
| 0.022603 | ... | ... | 0'7 | 0'0 | 0'7 | 7700 | 311'0 | 0'0 | 311'0 | ... | ... | -0.901293 |
| 0.019724 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 321'0 | 0'0 | 321'0 | ... | ... | -0.900433 |
| 0.019408 | ... | ... | 0'6 | 0'0 | 0'6 | 7900 | 331'0 | 0'0 | 331'0 | ... | ... | -0.899584 |
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.