Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.92854 | ... | ... | 224'2 | 0'0 | 224'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003194 |
| 0.927001 | ... | ... | 214'2 | 0'0 | 214'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003389 |
| 0.925463 | ... | ... | 204'2 | 0'0 | 204'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003599 |
| 0.923921 | ... | ... | 194'2 | 0'0 | 194'2 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006633 |
| 0.92237 | ... | ... | 184'2 | 0'0 | 184'2 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009656 |
| 0.920806 | ... | ... | 174'2 | 0'0 | 174'2 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010284 |
| 0.919221 | ... | ... | 164'2 | 0'0 | 164'2 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010972 |
| 0.917607 | ... | ... | 154'2 | 0'0 | 154'2 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014573 |
| 0.915956 | ... | ... | 144'2 | 0'0 | 144'2 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.015613 |
| 0.914254 | ... | ... | 134'2 | 0'0 | 134'2 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.019775 |
| 0.912487 | ... | ... | 124'2 | 0'0 | 124'2 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.024312 |
| 0.908965 | ... | ... | 114'3 | 0'0 | 114'3 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.03221 |
| 0.903228 | ... | ... | 104'5 | 0'0 | 104'5 | 3500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.043435 |
| 0.898271 | ... | ... | 99'7 | 0'0 | 99'7 | 3550 | 1'5 | 0'0 | 1'5 | ... | ... | -0.050599 |
| 0.893005 | ... | ... | 95'1 | 0'0 | 95'1 | 3600 | 2'0 | 0'0 | 2'0 | ... | ... | -0.060388 |
| 0.885609 | ... | ... | 90'4 | 0'0 | 90'4 | 3650 | 2'3 | 0'0 | 2'3 | ... | ... | -0.07025 |
| 0.877821 | ... | ... | 85'7 | 0'0 | 85'7 | 3700 | 2'6 | 0'0 | 2'6 | ... | ... | -0.080304 |
| 0.866169 | ... | ... | 81'4 | 0'0 | 81'4 | 3750 | 3'2 | 0'0 | 3'2 | ... | ... | -0.092742 |
| 0.854165 | ... | ... | 77'1 | 0'0 | 77'1 | 3800 | 3'7 | 0'0 | 3'7 | ... | ... | -0.107341 |
| 0.840176 | ... | ... | 72'7 | 0'0 | 72'7 | 3850 | 4'5 | 0'0 | 4'5 | ... | ... | -0.12387 |
| 0.825771 | ... | ... | 68'5 | 0'0 | 68'5 | 3900 | 5'3 | 0'0 | 5'3 | ... | ... | -0.140488 |
| 0.806794 | ... | ... | 64'6 | 0'0 | 64'6 | 3950 | 6'3 | 0'0 | 6'3 | ... | ... | -0.160396 |
| 0.787696 | ... | ... | 60'7 | 0'0 | 60'7 | 4000 | 7'4 | 0'0 | 7'4 | ... | ... | -0.181632 |
| 0.766119 | ... | ... | 57'2 | 0'0 | 57'2 | 4050 | 8'6 | 0'0 | 8'6 | ... | ... | -0.204036 |
| 0.744462 | ... | ... | 53'5 | 0'0 | 53'5 | 4100 | 10'1 | 0'0 | 10'1 | ... | ... | -0.227464 |
| 0.720043 | ... | ... | 50'3 | 0'0 | 50'3 | 4150 | 11'6 | 0'0 | 11'6 | ... | ... | -0.252656 |
| 0.695123 | ... | ... | 47'2 | 0'0 | 47'2 | 4200 | 13'4 | 0'0 | 13'4 | ... | ... | -0.278336 |
| 0.669803 | ... | ... | 44'2 | 0'0 | 44'2 | 4250 | 15'4 | 0'0 | 15'4 | ... | ... | -0.304985 |
| 0.644179 | ... | ... | 41'3 | 0'0 | 41'3 | 4300 | 17'5 | 0'0 | 17'5 | ... | ... | -0.331662 |
| 0.618059 | ... | ... | 38'6 | 0'0 | 38'6 | 4350 | 19'7 | 0'0 | 19'7 | ... | ... | -0.358294 |
| 0.592063 | ... | ... | 36'2 | 0'0 | 36'2 | 4400 | 22'2 | 0'0 | 22'2 | ... | ... | -0.384802 |
| 0.566274 | ... | ... | 33'7 | 0'0 | 33'7 | 4450 | 24'6 | 0'0 | 24'6 | ... | ... | -0.411107 |
| 0.540776 | ... | ... | 31'5 | 0'0 | 31'5 | 4500 | 27'4 | 0'0 | 27'4 | ... | ... | -0.437069 |
| 0.51566 | ... | ... | 29'4 | 0'0 | 29'4 | 4550 | 30'2 | 0'0 | 30'2 | ... | ... | -0.462598 |
| 0.491282 | ... | ... | 27'5 | 0'0 | 27'5 | 4600 | 33'2 | 0'0 | 33'2 | ... | ... | -0.487394 |
| 0.467304 | ... | ... | 25'6 | 0'0 | 25'6 | 4650 | 36'2 | 0'0 | 36'2 | ... | ... | -0.511798 |
| 0.443987 | ... | ... | 24'0 | 0'0 | 24'0 | 4700 | 39'4 | 0'0 | 39'4 | ... | ... | -0.535079 |
| 0.421432 | ... | ... | 22'3 | 0'0 | 22'3 | 4750 | 42'6 | 0'0 | 42'6 | ... | ... | -0.557977 |
| 0.399741 | ... | ... | 20'7 | 0'0 | 20'7 | 4800 | 46'1 | 0'0 | 46'1 | ... | ... | -0.580017 |
| 0.378296 | ... | ... | 19'3 | 0'0 | 19'3 | 4850 | 49'5 | 0'0 | 49'5 | ... | ... | -0.601095 |
| 0.35776 | ... | ... | 18'0 | 0'0 | 18'0 | 4900 | 53'1 | 0'0 | 53'1 | ... | ... | -0.621921 |
| 0.338247 | ... | ... | 16'6 | 0'0 | 16'6 | 4950 | 56'7 | 0'0 | 56'7 | ... | ... | -0.640832 |
| 0.319872 | ... | ... | 15'5 | 0'0 | 15'5 | 5000 | 60'5 | 0'0 | 60'5 | ... | ... | -0.659431 |
| 0.301715 | ... | ... | 14'4 | 0'0 | 14'4 | 5050 | 64'3 | 0'0 | 64'3 | ... | ... | -0.677832 |
| 0.284779 | ... | ... | 13'4 | 0'0 | 13'4 | 5100 | 68'2 | 0'0 | 68'2 | ... | ... | -0.695016 |
| 0.268009 | ... | ... | 12'4 | 0'0 | 12'4 | 5150 | 72'2 | 0'0 | 72'2 | ... | ... | -0.710863 |
| 0.252563 | ... | ... | 11'5 | 0'0 | 11'5 | 5200 | 76'2 | 0'0 | 76'2 | ... | ... | -0.726512 |
| 0.238564 | ... | ... | 10'7 | 0'0 | 10'7 | 5250 | 80'3 | 0'0 | 80'3 | ... | ... | -0.740719 |
| 0.224758 | ... | ... | 10'1 | 0'0 | 10'1 | 5300 | 84'5 | 0'0 | 84'5 | ... | ... | -0.753371 |
| 0.211081 | ... | ... | 9'3 | 0'0 | 9'3 | 5350 | 88'7 | 0'0 | 88'7 | ... | ... | -0.765791 |
| 0.198963 | ... | ... | 8'6 | 0'0 | 8'6 | 5400 | 93'1 | 0'0 | 93'1 | ... | ... | -0.778036 |
| 0.186979 | ... | ... | 8'1 | 0'0 | 8'1 | 5450 | 97'4 | 0'0 | 97'4 | ... | ... | -0.788623 |
| 0.17668 | ... | ... | 7'5 | 0'0 | 7'5 | 5500 | 102'0 | 0'0 | 102'0 | ... | ... | -0.797462 |
| 0.166529 | ... | ... | 7'1 | 0'0 | 7'1 | 5550 | 106'3 | 0'0 | 106'3 | ... | ... | -0.807675 |
| 0.158174 | ... | ... | 6'6 | 0'0 | 6'6 | 5600 | 110'7 | 0'0 | 110'7 | ... | ... | -0.816132 |
| 0.141935 | ... | ... | 6'0 | 0'0 | 6'0 | 5700 | 120'0 | 0'0 | 120'0 | ... | ... | -0.83088 |
| 0.126145 | ... | ... | 5'2 | 0'0 | 5'2 | 5800 | 129'3 | 0'0 | 129'3 | ... | ... | -0.841565 |
| 0.114428 | ... | ... | 4'6 | 0'0 | 4'6 | 5900 | 138'6 | 0'0 | 138'6 | ... | ... | -0.851643 |
| 0.103113 | ... | ... | 4'2 | 0'0 | 4'2 | 6000 | 148'1 | 0'0 | 148'1 | ... | ... | -0.861225 |
| 0.094082 | ... | ... | 3'7 | 0'0 | 3'7 | 6100 | 157'6 | 0'0 | 157'6 | ... | ... | -0.866835 |
| 0.085352 | ... | ... | 3'4 | 0'0 | 3'4 | 6200 | 167'3 | 0'0 | 167'3 | ... | ... | -0.872069 |
| 0.078916 | ... | ... | 3'2 | 0'0 | 3'2 | 6300 | 177'0 | 0'0 | 177'0 | ... | ... | -0.876978 |
| 0.072724 | ... | ... | 3'0 | 0'0 | 3'0 | 6400 | 186'6 | 0'0 | 186'6 | ... | ... | -0.879878 |
| 0.066733 | ... | ... | 2'6 | 0'0 | 2'6 | 6500 | 196'4 | 0'0 | 196'4 | ... | ... | -0.882564 |
| 0.060903 | ... | ... | 2'4 | 0'0 | 2'4 | 6600 | 206'3 | 0'0 | 206'3 | ... | ... | -0.883403 |
| 0.057357 | ... | ... | 2'3 | 0'0 | 2'3 | 6700 | 216'1 | 0'0 | 216'1 | ... | ... | -0.885754 |
| 0.053953 | ... | ... | 2'2 | 0'0 | 2'2 | 6800 | 226'0 | 0'0 | 226'0 | ... | ... | -0.886359 |
| 0.050671 | ... | ... | 2'1 | 0'0 | 2'1 | 6900 | 236'0 | 0'0 | 236'0 | ... | ... | -0.885342 |
| 0.047498 | ... | ... | 2'0 | 0'0 | 2'0 | 7000 | 245'7 | 0'0 | 245'7 | ... | ... | -0.885832 |
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.