Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.885225 | ... | ... | 247'2 | 0'0 | 247'2 | 2300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011558 |
| 0.882846 | ... | ... | 237'2 | 0'0 | 237'2 | 2400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01367 |
| 0.880482 | ... | ... | 227'2 | 0'0 | 227'2 | 2500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.014439 |
| 0.878127 | ... | ... | 217'2 | 0'0 | 217'2 | 2600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01526 |
| 0.875776 | ... | ... | 207'2 | 0'0 | 207'2 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016139 |
| 0.873424 | ... | ... | 197'2 | 0'0 | 197'2 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.018819 |
| 0.871064 | ... | ... | 187'2 | 0'0 | 187'2 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019942 |
| 0.868689 | ... | ... | 177'2 | 0'0 | 177'2 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.023014 |
| 0.86629 | ... | ... | 167'2 | 0'0 | 167'2 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.026337 |
| 0.863859 | ... | ... | 157'2 | 0'0 | 157'2 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.031801 |
| 0.861383 | ... | ... | 147'2 | 0'0 | 147'2 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.037635 |
| 0.857981 | ... | ... | 137'3 | 0'0 | 137'3 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.043927 |
| 0.853407 | ... | ... | 127'5 | 0'0 | 127'5 | 3500 | 2'4 | 0'0 | 2'4 | ... | ... | -0.054316 |
| 0.846418 | ... | ... | 118'1 | 0'0 | 118'1 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.06695 |
| 0.83662 | ... | ... | 108'7 | 0'0 | 108'7 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.081839 |
| 0.830319 | ... | ... | 104'3 | 0'0 | 104'3 | 3750 | 4'3 | 0'0 | 4'3 | ... | ... | -0.09107 |
| 0.823702 | ... | ... | 99'7 | 0'0 | 99'7 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.100465 |
| 0.814791 | ... | ... | 95'5 | 0'0 | 95'5 | 3850 | 5'4 | 0'0 | 5'4 | ... | ... | -0.111439 |
| 0.806491 | ... | ... | 91'2 | 0'0 | 91'2 | 3900 | 6'2 | 0'0 | 6'2 | ... | ... | -0.123855 |
| 0.795935 | ... | ... | 87'1 | 0'0 | 87'1 | 3950 | 7'0 | 0'0 | 7'0 | ... | ... | -0.136384 |
| 0.785018 | ... | ... | 83'0 | 0'0 | 83'0 | 4000 | 7'7 | 0'0 | 7'7 | ... | ... | -0.150235 |
| 0.772013 | ... | ... | 79'1 | 0'0 | 79'1 | 4050 | 8'6 | 0'0 | 8'6 | ... | ... | -0.16424 |
| 0.7587 | ... | ... | 75'2 | 0'0 | 75'2 | 4100 | 9'7 | 0'0 | 9'7 | ... | ... | -0.18042 |
| 0.744281 | ... | ... | 71'4 | 0'0 | 71'4 | 4150 | 11'0 | 0'0 | 11'0 | ... | ... | -0.196659 |
| 0.728844 | ... | ... | 67'7 | 0'0 | 67'7 | 4200 | 12'2 | 0'0 | 12'2 | ... | ... | -0.213867 |
| 0.71248 | ... | ... | 64'3 | 0'0 | 64'3 | 4250 | 13'5 | 0'0 | 13'5 | ... | ... | -0.231927 |
| 0.695288 | ... | ... | 61'0 | 0'0 | 61'0 | 4300 | 15'1 | 0'0 | 15'1 | ... | ... | -0.250722 |
| 0.677364 | ... | ... | 57'6 | 0'0 | 57'6 | 4350 | 16'6 | 0'0 | 16'6 | ... | ... | -0.270137 |
| 0.658809 | ... | ... | 54'5 | 0'0 | 54'5 | 4400 | 18'4 | 0'0 | 18'4 | ... | ... | -0.290065 |
| 0.639723 | ... | ... | 51'5 | 0'0 | 51'5 | 4450 | 20'3 | 0'0 | 20'3 | ... | ... | -0.310397 |
| 0.619955 | ... | ... | 48'7 | 0'0 | 48'7 | 4500 | 22'3 | 0'0 | 22'3 | ... | ... | -0.331031 |
| 0.600174 | ... | ... | 46'1 | 0'0 | 46'1 | 4550 | 24'4 | 0'0 | 24'4 | ... | ... | -0.351865 |
| 0.580156 | ... | ... | 43'4 | 0'0 | 43'4 | 4600 | 26'7 | 0'0 | 26'7 | ... | ... | -0.372919 |
| 0.559972 | ... | ... | 41'1 | 0'0 | 41'1 | 4650 | 29'2 | 0'0 | 29'2 | ... | ... | -0.393778 |
| 0.53989 | ... | ... | 38'7 | 0'0 | 38'7 | 4700 | 31'6 | 0'0 | 31'6 | ... | ... | -0.414545 |
| 0.519889 | ... | ... | 36'5 | 0'0 | 36'5 | 4750 | 34'4 | 0'0 | 34'4 | ... | ... | -0.435011 |
| 0.500222 | ... | ... | 34'5 | 0'0 | 34'5 | 4800 | 37'2 | 0'0 | 37'2 | ... | ... | -0.455234 |
| 0.480937 | ... | ... | 32'6 | 0'0 | 32'6 | 4850 | 40'2 | 0'0 | 40'2 | ... | ... | -0.474827 |
| 0.46181 | ... | ... | 30'7 | 0'0 | 30'7 | 4900 | 43'2 | 0'0 | 43'2 | ... | ... | -0.494137 |
| 0.443496 | ... | ... | 29'2 | 0'0 | 29'2 | 4950 | 46'3 | 0'0 | 46'3 | ... | ... | -0.512889 |
| 0.425396 | ... | ... | 27'5 | 0'0 | 27'5 | 5000 | 49'5 | 0'0 | 49'5 | ... | ... | -0.530992 |
| 0.407917 | ... | ... | 26'1 | 0'0 | 26'1 | 5050 | 53'0 | 0'0 | 53'0 | ... | ... | -0.548359 |
| 0.390597 | ... | ... | 24'5 | 0'0 | 24'5 | 5100 | 56'3 | 0'0 | 56'3 | ... | ... | -0.565468 |
| 0.373967 | ... | ... | 23'2 | 0'0 | 23'2 | 5150 | 59'7 | 0'0 | 59'7 | ... | ... | -0.581782 |
| 0.358121 | ... | ... | 22'0 | 0'0 | 22'0 | 5200 | 63'4 | 0'0 | 63'4 | ... | ... | -0.597212 |
| 0.342433 | ... | ... | 20'6 | 0'0 | 20'6 | 5250 | 67'1 | 0'0 | 67'1 | ... | ... | -0.612398 |
| 0.327607 | ... | ... | 19'5 | 0'0 | 19'5 | 5300 | 70'6 | 0'0 | 70'6 | ... | ... | -0.627403 |
| 0.312918 | ... | ... | 18'4 | 0'0 | 18'4 | 5350 | 74'5 | 0'0 | 74'5 | ... | ... | -0.640652 |
| 0.299176 | ... | ... | 17'4 | 0'0 | 17'4 | 5400 | 78'3 | 0'0 | 78'3 | ... | ... | -0.654506 |
| 0.285561 | ... | ... | 16'4 | 0'0 | 16'4 | 5450 | 82'3 | 0'0 | 82'3 | ... | ... | -0.66644 |
| 0.272983 | ... | ... | 15'5 | 0'0 | 15'5 | 5500 | 86'2 | 0'0 | 86'2 | ... | ... | -0.679074 |
| 0.26053 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 90'3 | 0'0 | 90'3 | ... | ... | -0.689635 |
| 0.249203 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 94'3 | 0'0 | 94'3 | ... | ... | -0.700975 |
| 0.238009 | ... | ... | 13'2 | 0'0 | 13'2 | 5650 | 98'4 | 0'0 | 98'4 | ... | ... | -0.711143 |
| 0.226913 | ... | ... | 12'4 | 0'0 | 12'4 | 5700 | 102'6 | 0'0 | 102'6 | ... | ... | -0.720074 |
| 0.217039 | ... | ... | 11'7 | 0'0 | 11'7 | 5750 | 107'0 | 0'0 | 107'0 | ... | ... | -0.72881 |
| 0.207278 | ... | ... | 11'2 | 0'0 | 11'2 | 5800 | 111'2 | 0'0 | 111'2 | ... | ... | -0.737374 |
| 0.198828 | ... | ... | 10'6 | 0'0 | 10'6 | 5850 | 115'5 | 0'0 | 115'5 | ... | ... | -0.744647 |
| 0.189253 | ... | ... | 10'1 | 0'0 | 10'1 | 5900 | 120'0 | 0'0 | 120'0 | ... | ... | -0.751745 |
| 0.174168 | ... | ... | 9'2 | 0'0 | 9'2 | 6000 | 128'7 | 0'0 | 128'7 | ... | ... | -0.7643 |
| 0.159478 | ... | ... | 8'3 | 0'0 | 8'3 | 6100 | 137'7 | 0'0 | 137'7 | ... | ... | -0.775073 |
| 0.146479 | ... | ... | 7'5 | 0'0 | 7'5 | 6200 | 147'1 | 0'0 | 147'1 | ... | ... | -0.782881 |
| 0.135211 | ... | ... | 7'0 | 0'0 | 7'0 | 6300 | 156'3 | 0'0 | 156'3 | ... | ... | -0.790201 |
| 0.125716 | ... | ... | 6'4 | 0'0 | 6'4 | 6400 | 165'6 | 0'0 | 165'6 | ... | ... | -0.795881 |
| 0.116501 | ... | ... | 6'0 | 0'0 | 6'0 | 6500 | 175'2 | 0'0 | 175'2 | ... | ... | -0.79999 |
| 0.109061 | ... | ... | 5'5 | 0'0 | 5'5 | 6600 | 184'6 | 0'0 | 184'6 | ... | ... | -0.803795 |
| 0.101854 | ... | ... | 5'2 | 0'0 | 5'2 | 6700 | 194'3 | 0'0 | 194'3 | ... | ... | -0.806159 |
| 0.094839 | ... | ... | 4'7 | 0'0 | 4'7 | 6800 | 204'0 | 0'0 | 204'0 | ... | ... | -0.808317 |
| 0.089599 | ... | ... | 4'5 | 0'0 | 4'5 | 6900 | 213'6 | 0'0 | 213'6 | ... | ... | -0.809163 |
| 0.084528 | ... | ... | 4'3 | 0'0 | 4'3 | 7000 | 223'4 | 0'0 | 223'4 | ... | ... | -0.809887 |
| 0.079603 | ... | ... | 4'1 | 0'0 | 4'1 | 7100 | 233'2 | 0'0 | 233'2 | ... | ... | -0.810503 |
| 0.074804 | ... | ... | 3'7 | 0'0 | 3'7 | 7200 | 243'1 | 0'0 | 243'1 | ... | ... | -0.809969 |
| 0.071775 | ... | ... | 3'6 | 0'0 | 3'6 | 7300 | 253'0 | 0'0 | 253'0 | ... | ... | -0.809394 |
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.