Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.93324 | ... | ... | 221'2 | 0'0 | 221'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003217 |
| 0.931464 | ... | ... | 211'2 | 0'0 | 211'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003419 |
| 0.929656 | ... | ... | 201'2 | 0'0 | 201'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003636 |
| 0.927808 | ... | ... | 191'2 | 0'0 | 191'2 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006711 |
| 0.92591 | ... | ... | 181'2 | 0'0 | 181'2 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007151 |
| 0.923948 | ... | ... | 171'2 | 0'0 | 171'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007632 |
| 0.921908 | ... | ... | 161'2 | 0'0 | 161'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008163 |
| 0.919771 | ... | ... | 151'2 | 0'0 | 151'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00875 |
| 0.917516 | ... | ... | 141'2 | 0'0 | 141'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009406 |
| 0.915112 | ... | ... | 131'2 | 0'0 | 131'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013823 |
| 0.912522 | ... | ... | 121'2 | 0'0 | 121'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.018524 |
| 0.909697 | ... | ... | 111'2 | 0'0 | 111'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.023659 |
| 0.904771 | ... | ... | 101'3 | 0'0 | 101'3 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.032748 |
| 0.897199 | ... | ... | 91'5 | 0'0 | 91'5 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.042617 |
| 0.891047 | ... | ... | 86'7 | 0'0 | 86'7 | 3550 | 1'3 | 0'0 | 1'3 | ... | ... | -0.051089 |
| 0.884468 | ... | ... | 82'1 | 0'0 | 82'1 | 3600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.059788 |
| 0.877402 | ... | ... | 77'3 | 0'0 | 77'3 | 3650 | 2'0 | 0'0 | 2'0 | ... | ... | -0.071653 |
| 0.865957 | ... | ... | 72'7 | 0'0 | 72'7 | 3700 | 2'3 | 0'0 | 2'3 | ... | ... | -0.083764 |
| 0.85394 | ... | ... | 68'3 | 0'0 | 68'3 | 3750 | 2'7 | 0'0 | 2'7 | ... | ... | -0.098795 |
| 0.83948 | ... | ... | 64'0 | 0'0 | 64'0 | 3800 | 3'4 | 0'0 | 3'4 | ... | ... | -0.116475 |
| 0.822667 | ... | ... | 59'6 | 0'0 | 59'6 | 3850 | 4'2 | 0'0 | 4'2 | ... | ... | -0.136538 |
| 0.802119 | ... | ... | 55'6 | 0'0 | 55'6 | 3900 | 5'1 | 0'0 | 5'1 | ... | ... | -0.158748 |
| 0.77975 | ... | ... | 51'7 | 0'0 | 51'7 | 3950 | 6'2 | 0'0 | 6'2 | ... | ... | -0.18454 |
| 0.755712 | ... | ... | 48'1 | 0'0 | 48'1 | 4000 | 7'2 | -0'1 | 7'3 | 7'2 | 7'2 | -0.20882 |
| 0.729116 | ... | ... | 44'5 | 0'0 | 44'5 | 4050 | 8'5 | -0'2 | 8'7 | 8'7 | 8'5 | -0.237612 |
| 0.701429 | ... | ... | 41'2 | 0'0 | 41'2 | 4100 | 10'2 | -0'1 | 10'3 | 10'2 | 10'2 | -0.268529 |
| 0.672077 | ... | ... | 38'1 | 0'0 | 38'1 | 4150 | 11'7 | -0'3 | 12'2 | 12'2 | 11'7 | -0.299246 |
| 0.642163 | ... | ... | 35'1 | 0'0 | 35'1 | 4200 | 14'2 | 0'0 | 14'2 | ... | ... | -0.33393 |
| 0.611427 | ... | ... | 32'3 | 0'0 | 32'3 | 4250 | 16'2 | -0'1 | 16'3 | 16'2 | 16'2 | -0.365963 |
| 0.58044 | ... | ... | 29'7 | 0'0 | 29'7 | 4300 | 18'4 | -0'2 | 18'6 | 18'4 | 18'4 | -0.398676 |
| 0.549768 | ... | ... | 27'3 | 0'0 | 27'3 | 4350 | 21'2 | 0'0 | 21'2 | ... | ... | -0.431529 |
| 0.519439 | ... | ... | 25'2 | 0'0 | 25'2 | 4400 | 24'0 | 0'0 | 24'0 | 24'0 | 24'0 | -0.463473 |
| 0.489559 | ... | ... | 23'1 | 0'0 | 23'1 | 4450 | 27'0 | 0'1 | 26'7 | 27'0 | 27'0 | -0.49438 |
| 0.460632 | ... | ... | 21'2 | 0'0 | 21'2 | 4500 | 29'7 | 0'0 | 29'7 | ... | ... | -0.525101 |
| 0.432595 | ... | ... | 19'4 | 0'0 | 19'4 | 4550 | 33'1 | 0'0 | 33'1 | ... | ... | -0.554042 |
| 0.40554 | ... | ... | 17'7 | 0'0 | 17'7 | 4600 | 36'3 | 0'0 | 36'3 | ... | ... | -0.582489 |
| 0.379568 | ... | ... | 16'3 | 0'0 | 16'3 | 4650 | 39'7 | 0'0 | 39'7 | ... | ... | -0.608994 |
| 0.348987 | 14'2 | 14'2 | 15'0 | -0'6 | 14'2 | 4700 | 43'3 | 0'0 | 43'3 | ... | ... | -0.635075 |
| 0.324817 | 13'0 | 13'0 | 13'6 | -0'6 | 13'0 | 4750 | 47'1 | 0'0 | 47'1 | 47'1 | 47'1 | -0.65872 |
| 0.311607 | 12'7 | 12'7 | 12'5 | 0'2 | 12'7 | 4800 | 51'1 | 0'2 | 50'7 | 51'1 | 51'1 | -0.679462 |
| 0.288843 | ... | ... | 11'5 | 0'0 | 11'5 | 4850 | 54'6 | 0'0 | 54'6 | ... | ... | -0.703606 |
| 0.268718 | 10'5 | 10'5 | 10'6 | -0'1 | 10'5 | 4900 | 58'6 | 0'0 | 58'6 | ... | ... | -0.723546 |
| 0.251683 | ... | ... | 9'7 | 0'0 | 9'7 | 4950 | 62'7 | 0'0 | 62'7 | ... | ... | -0.741625 |
| 0.233529 | ... | ... | 9'0 | 0'0 | 9'0 | 5000 | 67'0 | 0'0 | 67'0 | ... | ... | -0.759366 |
| 0.218738 | ... | ... | 8'3 | 0'0 | 8'3 | 5050 | 71'2 | 0'0 | 71'2 | ... | ... | -0.775143 |
| 0.204295 | ... | ... | 7'6 | 0'0 | 7'6 | 5100 | 75'4 | 0'0 | 75'4 | ... | ... | -0.790646 |
| 0.190108 | ... | ... | 7'1 | 0'0 | 7'1 | 5150 | 79'7 | 0'0 | 79'7 | ... | ... | -0.804055 |
| 0.177926 | ... | ... | 6'5 | 0'0 | 6'5 | 5200 | 84'3 | 0'0 | 84'3 | ... | ... | -0.815233 |
| 0.165988 | ... | ... | 6'1 | 0'0 | 6'1 | 5250 | 88'6 | 0'0 | 88'6 | ... | ... | -0.828145 |
| 0.154228 | ... | ... | 5'5 | 0'0 | 5'5 | 5300 | 93'3 | 0'0 | 93'3 | ... | ... | -0.836725 |
| 0.144608 | ... | ... | 5'2 | 0'0 | 5'2 | 5350 | 97'7 | 0'0 | 97'7 | ... | ... | -0.847158 |
| 0.135182 | ... | ... | 4'7 | 0'0 | 4'7 | 5400 | 102'4 | 0'0 | 102'4 | ... | ... | -0.855241 |
| 0.128015 | ... | ... | 4'5 | 0'0 | 4'5 | 5450 | 107'1 | 0'0 | 107'1 | ... | ... | -0.863118 |
| 0.121053 | ... | ... | 4'3 | 0'0 | 4'3 | 5500 | 111'7 | 0'0 | 111'7 | ... | ... | -0.868556 |
| 0.114265 | ... | ... | 4'1 | 0'0 | 4'1 | 5550 | 116'4 | 0'0 | 116'4 | ... | ... | -0.876074 |
| 0.107627 | ... | ... | 3'7 | 0'0 | 3'7 | 5600 | 121'2 | 0'0 | 121'2 | ... | ... | -0.881147 |
| 0.096962 | ... | ... | 3'4 | 0'0 | 3'4 | 5700 | 130'7 | 0'0 | 130'7 | ... | ... | -0.888511 |
| 0.089049 | ... | ... | 3'2 | 0'0 | 3'2 | 5800 | 140'4 | 0'0 | 140'4 | ... | ... | -0.895339 |
| 0.079284 | ... | ... | 2'7 | 0'0 | 2'7 | 5900 | 150'2 | 0'0 | 150'2 | ... | ... | -0.89944 |
| 0.072145 | ... | ... | 2'5 | 0'0 | 2'5 | 6000 | 159'7 | 0'0 | 159'7 | ... | ... | -0.905451 |
| 0.065291 | ... | ... | 2'3 | 0'0 | 2'3 | 6100 | 169'5 | 0'0 | 169'5 | ... | ... | -0.90889 |
| 0.058659 | ... | ... | 2'1 | 0'0 | 2'1 | 6200 | 179'3 | 0'0 | 179'3 | ... | ... | -0.912084 |
| 0.054646 | ... | ... | 2'0 | 0'0 | 2'0 | 6300 | 189'2 | 0'0 | 189'2 | ... | ... | -0.912903 |
| 0.050816 | ... | ... | 1'7 | 0'0 | 1'7 | 6400 | 199'1 | 0'0 | 199'1 | ... | ... | -0.913622 |
| 0.047144 | ... | ... | 1'6 | 0'0 | 1'6 | 6500 | 209'0 | 0'0 | 209'0 | ... | ... | -0.914252 |
| 0.043605 | ... | ... | 1'5 | 0'0 | 1'5 | 6600 | 218'7 | 0'0 | 218'7 | ... | ... | -0.914806 |
| 0.04018 | ... | ... | 1'4 | 0'0 | 1'4 | 6700 | 228'7 | 0'0 | 228'7 | ... | ... | -0.913382 |
| 0.0393 | ... | ... | 1'4 | 0'0 | 1'4 | 6800 | 238'7 | 0'0 | 238'7 | ... | ... | -0.912015 |
| 0.036074 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 248'6 | 0'0 | 248'6 | ... | ... | -0.912471 |
| 0.032916 | ... | ... | 1'2 | 0'0 | 1'2 | 7000 | 258'6 | 0'0 | 258'6 | ... | ... | -0.911138 |
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.