Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.878487 | ... | ... | 246'4 | 0'0 | 246'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006857 |
| 0.875987 | ... | ... | 236'4 | 0'0 | 236'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007245 |
| 0.873504 | ... | ... | 226'4 | 0'0 | 226'4 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007659 |
| 0.871033 | ... | ... | 216'4 | 0'0 | 216'4 | 2600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008102 |
| 0.868568 | ... | ... | 206'4 | 0'0 | 206'4 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008579 |
| 0.866106 | ... | ... | 196'4 | 0'0 | 196'4 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009094 |
| 0.863638 | ... | ... | 186'4 | 0'0 | 186'4 | 2900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012007 |
| 0.861158 | ... | ... | 176'4 | 0'0 | 176'4 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01276 |
| 0.858659 | ... | ... | 166'4 | 0'0 | 166'4 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.016036 |
| 0.856129 | ... | ... | 156'4 | 0'0 | 156'4 | 3200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.019539 |
| 0.853558 | ... | ... | 146'4 | 0'0 | 146'4 | 3300 | 1'0 | 0'0 | 1'0 | ... | ... | -0.025653 |
| 0.850931 | ... | ... | 136'4 | 0'0 | 136'4 | 3400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.03209 |
| 0.848228 | ... | ... | 126'4 | 0'0 | 126'4 | 3500 | 1'5 | 0'0 | 1'5 | ... | ... | -0.041139 |
| 0.843428 | ... | ... | 116'6 | 0'0 | 116'6 | 3600 | 2'2 | 0'0 | 2'2 | ... | ... | -0.05471 |
| 0.835999 | ... | ... | 107'2 | 0'0 | 107'2 | 3700 | 2'7 | 0'0 | 2'7 | ... | ... | -0.068715 |
| 0.830882 | ... | ... | 102'5 | 0'0 | 102'5 | 3750 | 3'3 | 0'0 | 3'3 | ... | ... | -0.078634 |
| 0.824398 | ... | ... | 98'1 | 0'0 | 98'1 | 3800 | 3'7 | 0'0 | 3'7 | ... | ... | -0.088618 |
| 0.816518 | ... | ... | 93'6 | 0'0 | 93'6 | 3850 | 4'4 | 0'0 | 4'4 | ... | ... | -0.10031 |
| 0.808262 | ... | ... | 89'3 | 0'0 | 89'3 | 3900 | 5'2 | 0'0 | 5'2 | ... | ... | -0.113529 |
| 0.797587 | ... | ... | 85'2 | 0'0 | 85'2 | 3950 | 6'0 | 0'0 | 6'0 | ... | ... | -0.12676 |
| 0.786546 | ... | ... | 81'1 | 0'0 | 81'1 | 4000 | 6'7 | 0'0 | 6'7 | ... | ... | -0.141374 |
| 0.77417 | ... | ... | 77'1 | 0'0 | 77'1 | 4050 | 7'6 | 0'0 | 7'6 | ... | ... | -0.156065 |
| 0.759684 | ... | ... | 73'3 | 0'0 | 73'3 | 4100 | 8'7 | 0'0 | 8'7 | ... | ... | -0.173081 |
| 0.744928 | ... | ... | 69'5 | 0'0 | 69'5 | 4150 | 10'0 | 0'0 | 10'0 | ... | ... | -0.190074 |
| 0.729092 | ... | ... | 66'0 | 0'0 | 66'0 | 4200 | 11'2 | 0'0 | 11'2 | ... | ... | -0.208058 |
| 0.712278 | ... | ... | 62'4 | 0'0 | 62'4 | 4250 | 12'6 | 0'0 | 12'6 | ... | ... | -0.227665 |
| 0.694587 | ... | ... | 59'1 | 0'0 | 59'1 | 4300 | 14'2 | 0'0 | 14'2 | ... | ... | -0.247152 |
| 0.676123 | ... | ... | 55'7 | 0'0 | 55'7 | 4350 | 15'7 | 0'0 | 15'7 | ... | ... | -0.267259 |
| 0.656569 | ... | ... | 52'7 | 0'0 | 52'7 | 4400 | 17'5 | 0'0 | 17'5 | ... | ... | -0.287872 |
| 0.636948 | ... | ... | 49'7 | 0'0 | 49'7 | 4450 | 19'4 | 0'0 | 19'4 | ... | ... | -0.30888 |
| 0.616866 | ... | ... | 47'0 | 0'0 | 47'0 | 4500 | 21'4 | 0'0 | 21'4 | ... | ... | -0.33018 |
| 0.59624 | ... | ... | 44'3 | 0'0 | 44'3 | 4550 | 23'5 | 0'0 | 23'5 | ... | ... | -0.351666 |
| 0.575618 | ... | ... | 41'6 | 0'0 | 41'6 | 4600 | 25'7 | 0'0 | 25'7 | ... | ... | -0.373237 |
| 0.55481 | ... | ... | 39'3 | 0'0 | 39'3 | 4650 | 28'2 | 0'0 | 28'2 | ... | ... | -0.394794 |
| 0.534099 | ... | ... | 37'1 | 0'0 | 37'1 | 4700 | 30'6 | 0'0 | 30'6 | ... | ... | -0.416238 |
| 0.513457 | ... | ... | 34'7 | 0'0 | 34'7 | 4750 | 33'4 | 0'0 | 33'4 | ... | ... | -0.437347 |
| 0.493155 | ... | ... | 32'7 | 0'0 | 32'7 | 4800 | 36'2 | 0'0 | 36'2 | ... | ... | -0.458192 |
| 0.473241 | ... | ... | 31'0 | 0'0 | 31'0 | 4850 | 39'1 | 0'0 | 39'1 | ... | ... | -0.478633 |
| 0.453808 | ... | ... | 29'2 | 0'0 | 29'2 | 4900 | 42'2 | 0'0 | 42'2 | ... | ... | -0.498225 |
| 0.434546 | ... | ... | 27'4 | 0'0 | 27'4 | 4950 | 45'3 | 0'0 | 45'3 | ... | ... | -0.517499 |
| 0.416294 | ... | ... | 26'0 | 0'0 | 26'0 | 5000 | 48'5 | 0'0 | 48'5 | ... | ... | -0.536085 |
| 0.398271 | ... | ... | 24'4 | 0'0 | 24'4 | 5050 | 52'0 | 0'0 | 52'0 | ... | ... | -0.553892 |
| 0.38098 | ... | ... | 23'1 | 0'0 | 23'1 | 5100 | 55'4 | 0'0 | 55'4 | ... | ... | -0.570831 |
| 0.363863 | ... | ... | 21'6 | 0'0 | 21'6 | 5150 | 59'0 | 0'0 | 59'0 | ... | ... | -0.587477 |
| 0.34755 | ... | ... | 20'4 | 0'0 | 20'4 | 5200 | 62'5 | 0'0 | 62'5 | ... | ... | -0.603195 |
| 0.332139 | ... | ... | 19'3 | 0'0 | 19'3 | 5250 | 66'2 | 0'0 | 66'2 | ... | ... | -0.618665 |
| 0.316906 | ... | ... | 18'2 | 0'0 | 18'2 | 5300 | 70'0 | 0'0 | 70'0 | ... | ... | -0.633138 |
| 0.302657 | ... | ... | 17'2 | 0'0 | 17'2 | 5350 | 73'7 | 0'0 | 73'7 | ... | ... | -0.646528 |
| 0.288567 | ... | ... | 16'2 | 0'0 | 16'2 | 5400 | 77'6 | 0'0 | 77'6 | ... | ... | -0.659663 |
| 0.275548 | ... | ... | 15'3 | 0'0 | 15'3 | 5450 | 81'5 | 0'0 | 81'5 | ... | ... | -0.672595 |
| 0.262681 | ... | ... | 14'4 | 0'0 | 14'4 | 5500 | 85'6 | 0'0 | 85'6 | ... | ... | -0.683391 |
| 0.250975 | ... | ... | 13'6 | 0'0 | 13'6 | 5550 | 89'6 | 0'0 | 89'6 | ... | ... | -0.694938 |
| 0.239422 | ... | ... | 13'0 | 0'0 | 13'0 | 5600 | 93'7 | 0'0 | 93'7 | ... | ... | -0.705267 |
| 0.229118 | ... | ... | 12'3 | 0'0 | 12'3 | 5650 | 98'1 | 0'0 | 98'1 | ... | ... | -0.714313 |
| 0.217804 | ... | ... | 11'5 | 0'0 | 11'5 | 5700 | 102'3 | 0'0 | 102'3 | ... | ... | -0.723134 |
| 0.207751 | ... | ... | 11'0 | 0'0 | 11'0 | 5750 | 106'5 | 0'0 | 106'5 | ... | ... | -0.731758 |
| 0.199045 | ... | ... | 10'4 | 0'0 | 10'4 | 5800 | 111'0 | 0'0 | 111'0 | ... | ... | -0.739053 |
| 0.19048 | ... | ... | 10'0 | 0'0 | 10'0 | 5850 | 115'3 | 0'0 | 115'3 | ... | ... | -0.746153 |
| 0.182034 | ... | ... | 9'4 | 0'0 | 9'4 | 5900 | 119'6 | 0'0 | 119'6 | ... | ... | -0.753079 |
| 0.166779 | ... | ... | 8'5 | 0'0 | 8'5 | 6000 | 128'6 | 0'0 | 128'6 | ... | ... | -0.764041 |
| 0.151885 | ... | ... | 7'6 | 0'0 | 7'6 | 6100 | 137'6 | 0'0 | 137'6 | ... | ... | -0.774384 |
| 0.140173 | ... | ... | 7'1 | 0'0 | 7'1 | 6200 | 147'0 | 0'0 | 147'0 | ... | ... | -0.78173 |
| 0.128796 | ... | ... | 6'4 | 0'0 | 6'4 | 6300 | 156'3 | 0'0 | 156'3 | ... | ... | -0.787369 |
| 0.119223 | ... | ... | 6'0 | 0'0 | 6'0 | 6400 | 165'6 | 0'0 | 165'6 | ... | ... | -0.7926 |
| 0.10991 | ... | ... | 5'4 | 0'0 | 5'4 | 6500 | 175'2 | 0'0 | 175'2 | ... | ... | -0.796271 |
| 0.102416 | ... | ... | 5'1 | 0'0 | 5'1 | 6600 | 184'7 | 0'0 | 184'7 | ... | ... | -0.798474 |
| 0.095139 | ... | ... | 4'6 | 0'0 | 4'6 | 6700 | 194'4 | 0'0 | 194'4 | ... | ... | -0.800458 |
| 0.089701 | ... | ... | 4'4 | 0'0 | 4'4 | 6800 | 204'2 | 0'0 | 204'2 | ... | ... | -0.801121 |
| 0.084449 | ... | ... | 4'2 | 0'0 | 4'2 | 6900 | 214'0 | 0'0 | 214'0 | ... | ... | -0.801661 |
| 0.079357 | ... | ... | 4'0 | 0'0 | 4'0 | 7000 | 223'6 | 0'0 | 223'6 | ... | ... | -0.802091 |
| 0.074403 | ... | ... | 3'6 | 0'0 | 3'6 | 7100 | 233'5 | 0'0 | 233'5 | ... | ... | -0.801379 |
| 0.071274 | ... | ... | 3'5 | 0'0 | 3'5 | 7200 | 243'5 | 0'0 | 243'5 | ... | ... | -0.799617 |
| 0.066556 | ... | ... | 3'3 | 0'0 | 3'3 | 7300 | 253'4 | 0'0 | 253'4 | ... | ... | -0.798861 |
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.