Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.885778 | ... | ... | 256'6 | 0'0 | 256'6 | 2300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009669 |
| 0.883569 | ... | ... | 246'6 | 0'0 | 246'6 | 2400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011682 |
| 0.88139 | ... | ... | 236'6 | 0'0 | 236'6 | 2500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012324 |
| 0.879238 | ... | ... | 226'6 | 0'0 | 226'6 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.013007 |
| 0.87711 | ... | ... | 216'6 | 0'0 | 216'6 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.013737 |
| 0.875003 | ... | ... | 206'6 | 0'0 | 206'6 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016258 |
| 0.872916 | ... | ... | 196'6 | 0'0 | 196'6 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017199 |
| 0.870844 | ... | ... | 186'6 | 0'0 | 186'6 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.020061 |
| 0.868786 | ... | ... | 176'6 | 0'0 | 176'6 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.023137 |
| 0.866739 | ... | ... | 166'6 | 0'0 | 166'6 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.028281 |
| 0.864698 | ... | ... | 156'6 | 0'0 | 156'6 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.033729 |
| 0.862661 | ... | ... | 146'6 | 0'0 | 146'6 | 3400 | 1'7 | 0'0 | 1'7 | ... | ... | -0.039558 |
| 0.8588 | ... | ... | 137'0 | 0'0 | 137'0 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.049286 |
| 0.853641 | ... | ... | 127'3 | 0'0 | 127'3 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.061069 |
| 0.84593 | ... | ... | 118'0 | 0'0 | 118'0 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.074884 |
| 0.840261 | ... | ... | 113'4 | 0'0 | 113'4 | 3750 | 4'2 | 0'0 | 4'2 | ... | ... | -0.083447 |
| 0.834331 | ... | ... | 109'0 | 0'0 | 109'0 | 3800 | 4'6 | 0'0 | 4'6 | ... | ... | -0.092118 |
| 0.827133 | ... | ... | 104'5 | 0'0 | 104'5 | 3850 | 5'2 | 0'0 | 5'2 | ... | ... | -0.100948 |
| 0.819634 | ... | ... | 100'2 | 0'0 | 100'2 | 3900 | 6'0 | 0'0 | 6'0 | ... | ... | -0.112489 |
| 0.81086 | ... | ... | 96'0 | 0'0 | 96'0 | 3950 | 6'5 | 0'0 | 6'5 | ... | ... | -0.122893 |
| 0.800844 | ... | ... | 91'7 | 0'0 | 91'7 | 4000 | 7'4 | 0'0 | 7'4 | ... | ... | -0.135753 |
| 0.789642 | ... | ... | 87'7 | 0'0 | 87'7 | 4050 | 8'3 | 0'0 | 8'3 | ... | ... | -0.148665 |
| 0.778146 | ... | ... | 83'7 | 0'0 | 83'7 | 4100 | 9'3 | 0'0 | 9'3 | ... | ... | -0.16268 |
| 0.764747 | ... | ... | 80'1 | 0'0 | 80'1 | 4150 | 10'3 | 0'0 | 10'3 | ... | ... | -0.176788 |
| 0.751123 | ... | ... | 76'3 | 0'0 | 76'3 | 4200 | 11'5 | 0'0 | 11'5 | ... | ... | -0.192718 |
| 0.73654 | ... | ... | 72'6 | 0'0 | 72'6 | 4250 | 12'7 | 0'0 | 12'7 | ... | ... | -0.208652 |
| 0.721089 | ... | ... | 69'2 | 0'0 | 69'2 | 4300 | 14'2 | 0'0 | 14'2 | ... | ... | -0.225364 |
| 0.704866 | ... | ... | 65'7 | 0'0 | 65'7 | 4350 | 15'6 | 0'0 | 15'6 | ... | ... | -0.242744 |
| 0.687966 | ... | ... | 62'5 | 0'0 | 62'5 | 4400 | 17'3 | 0'0 | 17'3 | ... | ... | -0.260686 |
| 0.670487 | ... | ... | 59'4 | 0'0 | 59'4 | 4450 | 19'0 | 0'0 | 19'0 | ... | ... | -0.278643 |
| 0.652527 | ... | ... | 56'4 | 0'0 | 56'4 | 4500 | 20'7 | 0'0 | 20'7 | ... | ... | -0.297472 |
| 0.63418 | ... | ... | 53'5 | 0'0 | 53'5 | 4550 | 22'7 | 0'0 | 22'7 | ... | ... | -0.316559 |
| 0.615543 | ... | ... | 50'7 | 0'0 | 50'7 | 4600 | 24'7 | 0'0 | 24'7 | ... | ... | -0.335582 |
| 0.596709 | ... | ... | 48'2 | 0'0 | 48'2 | 4650 | 27'1 | 0'0 | 27'1 | ... | ... | -0.354969 |
| 0.577771 | ... | ... | 45'6 | 0'0 | 45'6 | 4700 | 29'4 | 0'0 | 29'4 | ... | ... | -0.374332 |
| 0.55882 | ... | ... | 43'3 | 0'0 | 43'3 | 4750 | 32'0 | 0'0 | 32'0 | ... | ... | -0.39358 |
| 0.539949 | ... | ... | 41'1 | 0'0 | 41'1 | 4800 | 34'5 | 0'0 | 34'5 | ... | ... | -0.412627 |
| 0.521357 | ... | ... | 39'1 | 0'0 | 39'1 | 4850 | 37'3 | 0'0 | 37'3 | ... | ... | -0.431386 |
| 0.502971 | ... | ... | 37'1 | 0'0 | 37'1 | 4900 | 40'2 | 0'0 | 40'2 | ... | ... | -0.449773 |
| 0.484929 | ... | ... | 35'2 | 0'0 | 35'2 | 4950 | 43'2 | 0'0 | 43'2 | ... | ... | -0.467706 |
| 0.467314 | ... | ... | 33'4 | 0'0 | 33'4 | 5000 | 46'3 | 0'0 | 46'3 | ... | ... | -0.485107 |
| 0.450211 | ... | ... | 31'7 | 0'0 | 31'7 | 5050 | 49'5 | 0'0 | 49'5 | ... | ... | -0.501897 |
| 0.433701 | ... | ... | 30'3 | 0'0 | 30'3 | 5100 | 52'7 | 0'0 | 52'7 | ... | ... | -0.518393 |
| 0.417419 | ... | ... | 28'7 | 0'0 | 28'7 | 5150 | 56'2 | 0'0 | 56'2 | ... | ... | -0.534231 |
| 0.401788 | ... | ... | 27'4 | 0'0 | 27'4 | 5200 | 59'5 | 0'0 | 59'5 | ... | ... | -0.549822 |
| 0.386349 | ... | ... | 26'1 | 0'0 | 26'1 | 5250 | 63'1 | 0'0 | 63'1 | ... | ... | -0.5647 |
| 0.371625 | ... | ... | 24'7 | 0'0 | 24'7 | 5300 | 66'6 | 0'0 | 66'6 | ... | ... | -0.578788 |
| 0.35707 | ... | ... | 23'5 | 0'0 | 23'5 | 5350 | 70'3 | 0'0 | 70'3 | ... | ... | -0.592632 |
| 0.343301 | ... | ... | 22'4 | 0'0 | 22'4 | 5400 | 74'1 | 0'0 | 74'1 | ... | ... | -0.605629 |
| 0.329685 | ... | ... | 21'3 | 0'0 | 21'3 | 5450 | 77'7 | 0'0 | 77'7 | ... | ... | -0.618401 |
| 0.31693 | ... | ... | 20'3 | 0'0 | 20'3 | 5500 | 81'5 | 0'0 | 81'5 | ... | ... | -0.63099 |
| 0.304322 | ... | ... | 19'3 | 0'0 | 19'3 | 5550 | 85'5 | 0'0 | 85'5 | ... | ... | -0.641918 |
| 0.29265 | ... | ... | 18'4 | 0'0 | 18'4 | 5600 | 89'4 | 0'0 | 89'4 | ... | ... | -0.653392 |
| 0.281126 | ... | ... | 17'5 | 0'0 | 17'5 | 5650 | 93'4 | 0'0 | 93'4 | ... | ... | -0.663901 |
| 0.269715 | ... | ... | 16'6 | 0'0 | 16'6 | 5700 | 97'4 | 0'0 | 97'4 | ... | ... | -0.674233 |
| 0.259319 | ... | ... | 16'0 | 0'0 | 16'0 | 5750 | 101'5 | 0'0 | 101'5 | ... | ... | -0.68354 |
| 0.249047 | ... | ... | 15'2 | 0'0 | 15'2 | 5800 | 105'6 | 0'0 | 105'6 | ... | ... | -0.69267 |
| 0.239863 | ... | ... | 14'5 | 0'0 | 14'5 | 5850 | 110'0 | 0'0 | 110'0 | ... | ... | -0.700723 |
| 0.229793 | ... | ... | 13'7 | 0'0 | 13'7 | 5900 | 114'2 | 0'0 | 114'2 | ... | ... | -0.708599 |
| 0.213029 | ... | ... | 12'6 | 0'0 | 12'6 | 6000 | 122'6 | 0'0 | 122'6 | ... | ... | -0.723888 |
| 0.196666 | ... | ... | 11'5 | 0'0 | 11'5 | 6100 | 131'4 | 0'0 | 131'4 | ... | ... | -0.736648 |
| 0.182928 | ... | ... | 10'6 | 0'0 | 10'6 | 6200 | 140'3 | 0'0 | 140'3 | ... | ... | -0.747847 |
| 0.169539 | ... | ... | 9'7 | 0'0 | 9'7 | 6300 | 149'3 | 0'0 | 149'3 | ... | ... | -0.757509 |
| 0.157663 | ... | ... | 9'1 | 0'0 | 9'1 | 6400 | 158'4 | 0'0 | 158'4 | ... | ... | -0.765663 |
| 0.146044 | ... | ... | 8'3 | 0'0 | 8'3 | 6500 | 167'6 | 0'0 | 167'6 | ... | ... | -0.772346 |
| 0.137272 | ... | ... | 7'7 | 0'0 | 7'7 | 6600 | 177'0 | 0'0 | 177'0 | ... | ... | -0.778658 |
| 0.127411 | ... | ... | 7'2 | 0'0 | 7'2 | 6700 | 186'3 | 0'0 | 186'3 | ... | ... | -0.783584 |
| 0.119092 | ... | ... | 6'6 | 0'0 | 6'6 | 6800 | 195'7 | 0'0 | 195'7 | ... | ... | -0.787174 |
| 0.112357 | ... | ... | 6'3 | 0'0 | 6'3 | 6900 | 205'3 | 0'0 | 205'3 | ... | ... | -0.79052 |
| 0.105809 | ... | ... | 6'0 | 0'0 | 6'0 | 7000 | 215'0 | 0'0 | 215'0 | ... | ... | -0.792624 |
| 0.099418 | ... | ... | 5'5 | 0'0 | 5'5 | 7100 | 224'5 | 0'0 | 224'5 | ... | ... | -0.794557 |
| 0.093158 | ... | ... | 5'2 | 0'0 | 5'2 | 7200 | 234'3 | 0'0 | 234'3 | ... | ... | -0.795345 |
| 0.088494 | ... | ... | 5'0 | 0'0 | 5'0 | 7300 | 244'1 | 0'0 | 244'1 | ... | ... | -0.796025 |
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.