Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.912504 | ... | ... | 232'2 | 0'0 | 232'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003028 |
| 0.910765 | ... | ... | 222'2 | 0'0 | 222'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003211 |
| 0.909054 | ... | ... | 212'2 | 0'0 | 212'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003407 |
| 0.907369 | ... | ... | 202'2 | 0'0 | 202'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003619 |
| 0.905709 | ... | ... | 192'2 | 0'0 | 192'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003849 |
| 0.904073 | ... | ... | 182'2 | 0'0 | 182'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0071 |
| 0.902459 | ... | ... | 172'2 | 0'0 | 172'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007568 |
| 0.900865 | ... | ... | 162'2 | 0'0 | 162'2 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011043 |
| 0.899291 | ... | ... | 152'2 | 0'0 | 152'2 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014671 |
| 0.897736 | ... | ... | 142'2 | 0'0 | 142'2 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018543 |
| 0.896199 | ... | ... | 132'2 | 0'0 | 132'2 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.025396 |
| 0.894678 | ... | ... | 122'2 | 0'0 | 122'2 | 3300 | 1'2 | 0'0 | 1'2 | ... | ... | -0.035078 |
| 0.890155 | ... | ... | 112'4 | 0'0 | 112'4 | 3400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.045185 |
| 0.881917 | ... | ... | 103'0 | 0'0 | 103'0 | 3500 | 2'2 | -0'1 | 2'3 | 2'2 | 2'2 | -0.060374 |
| 0.86945 | ... | ... | 93'6 | 0'0 | 93'6 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.080154 |
| 0.861151 | ... | ... | 89'2 | 0'0 | 89'2 | 3650 | 3'5 | 0'0 | 3'5 | ... | ... | -0.091178 |
| 0.850978 | ... | ... | 84'7 | 0'0 | 84'7 | 3700 | 4'2 | 0'0 | 4'2 | ... | ... | -0.104105 |
| 0.840413 | ... | ... | 80'4 | 0'0 | 80'4 | 3750 | 4'7 | 0'0 | 4'7 | ... | ... | -0.117155 |
| 0.826667 | ... | ... | 76'3 | 0'0 | 76'3 | 3800 | 5'5 | 0'0 | 5'5 | ... | ... | -0.131951 |
| 0.811349 | ... | ... | 72'3 | 0'0 | 72'3 | 3850 | 6'5 | 0'0 | 6'5 | ... | ... | -0.149678 |
| 0.7946 | ... | ... | 68'4 | 0'0 | 68'4 | 3900 | 7'5 | 0'0 | 7'5 | ... | ... | -0.167332 |
| 0.775524 | ... | ... | 64'7 | 0'0 | 64'7 | 3950 | 8'7 | 0'0 | 8'7 | ... | ... | -0.187333 |
| 0.756438 | ... | ... | 61'2 | 0'0 | 61'2 | 4000 | 10'0 | -0'2 | 10'2 | 10'1 | 10'0 | -0.206217 |
| 0.735517 | ... | ... | 57'7 | 0'0 | 57'7 | 4050 | 11'6 | 0'0 | 11'6 | ... | ... | -0.229746 |
| 0.713921 | ... | ... | 54'5 | 0'0 | 54'5 | 4100 | 13'3 | 0'0 | 13'3 | ... | ... | -0.251908 |
| 0.691765 | ... | ... | 51'4 | 0'0 | 51'4 | 4150 | 15'1 | 0'0 | 15'1 | ... | ... | -0.274555 |
| 0.669161 | ... | ... | 48'4 | 0'0 | 48'4 | 4200 | 17'0 | 0'0 | 17'0 | ... | ... | -0.297579 |
| 0.646212 | ... | ... | 45'5 | 0'0 | 45'5 | 4250 | 19'1 | 0'0 | 19'1 | ... | ... | -0.321272 |
| 0.623021 | ... | ... | 42'7 | 0'0 | 42'7 | 4300 | 21'2 | 0'0 | 21'2 | ... | ... | -0.344646 |
| 0.599506 | ... | ... | 40'3 | 0'0 | 40'3 | 4350 | 23'4 | 0'0 | 23'4 | ... | ... | -0.368102 |
| 0.576228 | ... | ... | 37'7 | 0'0 | 37'7 | 4400 | 25'6 | -0'1 | 25'7 | 25'6 | 25'6 | -0.391454 |
| 0.553003 | ... | ... | 35'4 | 0'0 | 35'4 | 4450 | 28'4 | 0'0 | 28'4 | ... | ... | -0.414868 |
| 0.530027 | ... | ... | 33'3 | 0'0 | 33'3 | 4500 | 31'1 | 0'0 | 31'1 | ... | ... | -0.437901 |
| 0.507293 | ... | ... | 31'2 | 0'0 | 31'2 | 4550 | 33'7 | 0'0 | 33'7 | ... | ... | -0.460633 |
| 0.48436 | 29'0 | 29'0 | 29'2 | -0'2 | 29'0 | 4600 | 36'6 | 0'0 | 36'6 | ... | ... | -0.482967 |
| 0.462969 | ... | ... | 27'3 | 0'0 | 27'3 | 4650 | 39'6 | 0'0 | 39'6 | ... | ... | -0.504804 |
| 0.440258 | 25'2 | 25'0 | 25'5 | -0'3 | 25'2 | 4700 | 42'6 | -0'1 | 42'7 | 42'6 | 42'6 | -0.526483 |
| 0.420326 | ... | ... | 23'7 | 0'0 | 23'7 | 4750 | 46'1 | 0'0 | 46'1 | ... | ... | -0.546593 |
| 0.398468 | 22'0 | 21'7 | 22'3 | -0'3 | 22'0 | 4800 | 49'3 | 0'0 | 49'3 | ... | ... | -0.566935 |
| 0.376994 | 20'2 | 20'2 | 20'7 | -0'5 | 20'2 | 4850 | 52'7 | 0'0 | 52'7 | ... | ... | -0.585867 |
| 0.359096 | 19'1 | 19'1 | 19'4 | -0'3 | 19'1 | 4900 | 56'3 | 0'0 | 56'3 | ... | ... | -0.604536 |
| 0.343221 | ... | ... | 18'2 | 0'0 | 18'2 | 4950 | 60'0 | 0'0 | 60'0 | ... | ... | -0.622249 |
| 0.325251 | ... | ... | 17'0 | 0'0 | 17'0 | 5000 | 63'5 | 0'0 | 63'5 | ... | ... | -0.639765 |
| 0.309239 | ... | ... | 16'0 | 0'0 | 16'0 | 5050 | 67'3 | 0'0 | 67'3 | ... | ... | -0.656244 |
| 0.29246 | ... | ... | 14'7 | 0'0 | 14'7 | 5100 | 71'2 | 0'0 | 71'2 | ... | ... | -0.671582 |
| 0.277858 | ... | ... | 14'0 | 0'0 | 14'0 | 5150 | 75'2 | 0'0 | 75'2 | ... | ... | -0.685681 |
| 0.263465 | ... | ... | 13'1 | 0'0 | 13'1 | 5200 | 79'2 | 0'0 | 79'2 | ... | ... | -0.699533 |
| 0.249218 | ... | ... | 12'2 | 0'0 | 12'2 | 5250 | 83'2 | 0'0 | 83'2 | ... | ... | -0.713201 |
| 0.236294 | ... | ... | 11'4 | 0'0 | 11'4 | 5300 | 87'4 | 0'0 | 87'4 | ... | ... | -0.724367 |
| 0.223511 | ... | ... | 10'6 | 0'0 | 10'6 | 5350 | 91'5 | 0'0 | 91'5 | ... | ... | -0.736487 |
| 0.212159 | ... | ... | 10'1 | 0'0 | 10'1 | 5400 | 95'7 | 0'0 | 95'7 | ... | ... | -0.747203 |
| 0.200956 | ... | ... | 9'4 | 0'0 | 9'4 | 5450 | 100'2 | 0'0 | 100'2 | ... | ... | -0.756435 |
| 0.191287 | ... | ... | 9'0 | 0'0 | 9'0 | 5500 | 104'5 | 0'0 | 104'5 | ... | ... | -0.765447 |
| 0.181779 | ... | ... | 8'4 | 0'0 | 8'4 | 5550 | 109'0 | 0'0 | 109'0 | ... | ... | -0.77427 |
| 0.1724 | ... | ... | 8'0 | 0'0 | 8'0 | 5600 | 113'4 | 0'0 | 113'4 | ... | ... | -0.781548 |
| 0.163121 | ... | ... | 7'4 | 0'0 | 7'4 | 5650 | 118'0 | 0'0 | 118'0 | ... | ... | -0.788636 |
| 0.155496 | ... | ... | 7'1 | 0'0 | 7'1 | 5700 | 122'4 | 0'0 | 122'4 | ... | ... | -0.795554 |
| 0.140597 | ... | ... | 6'3 | 0'0 | 6'3 | 5800 | 131'6 | 0'0 | 131'6 | ... | ... | -0.806058 |
| 0.127738 | ... | ... | 5'6 | 0'0 | 5'6 | 5900 | 141'0 | 0'0 | 141'0 | ... | ... | -0.815958 |
| 0.116962 | ... | ... | 5'2 | 0'0 | 5'2 | 6000 | 150'3 | 0'0 | 150'3 | ... | ... | -0.823886 |
| 0.106517 | ... | ... | 4'6 | 0'0 | 4'6 | 6100 | 159'7 | 0'0 | 159'7 | ... | ... | -0.829902 |
| 0.098151 | ... | ... | 4'3 | 0'0 | 4'3 | 6200 | 169'3 | 0'0 | 169'3 | ... | ... | -0.835528 |
| 0.090047 | ... | ... | 4'0 | 0'0 | 4'0 | 6300 | 179'0 | 0'0 | 179'0 | ... | ... | -0.839375 |
| 0.084038 | ... | ... | 3'6 | 0'0 | 3'6 | 6400 | 188'6 | 0'0 | 188'6 | ... | ... | -0.841536 |
| 0.076337 | ... | ... | 3'3 | 0'0 | 3'3 | 6500 | 198'4 | 0'0 | 198'4 | ... | ... | -0.843495 |
| 0.070706 | ... | ... | 3'1 | 0'0 | 3'1 | 6600 | 208'2 | 0'0 | 208'2 | ... | ... | -0.845277 |
| 0.067183 | ... | ... | 3'0 | 0'0 | 3'0 | 6700 | 218'1 | 0'0 | 218'1 | ... | ... | -0.84558 |
| 0.061851 | ... | ... | 2'6 | 0'0 | 2'6 | 6800 | 228'0 | 0'0 | 228'0 | ... | ... | -0.845799 |
| 0.056616 | ... | ... | 2'4 | 0'0 | 2'4 | 6900 | 237'7 | 0'0 | 237'7 | ... | ... | -0.845943 |
| 0.053486 | ... | ... | 2'3 | 0'0 | 2'3 | 7000 | 247'6 | 0'0 | 247'6 | ... | ... | -0.846022 |
| 0.050455 | ... | ... | 2'2 | 0'0 | 2'2 | 7100 | 257'6 | 0'0 | 257'6 | ... | ... | -0.844846 |
| 0.04751 | ... | ... | 2'1 | 0'0 | 2'1 | 7200 | 267'6 | 0'0 | 267'6 | ... | ... | -0.843674 |
| 0.044642 | ... | ... | 2'0 | 0'0 | 2'0 | 7300 | 277'6 | 0'0 | 277'6 | ... | ... | -0.842508 |
| 0.041841 | ... | ... | 1'7 | 0'0 | 1'7 | 7400 | 287'6 | 0'0 | 287'6 | ... | ... | -0.841346 |
| 0.039096 | ... | ... | 1'6 | 0'0 | 1'6 | 7500 | 297'6 | 0'0 | 297'6 | ... | ... | -0.840189 |
| 0.036399 | ... | ... | 1'5 | 0'0 | 1'5 | 7600 | 307'6 | 0'0 | 307'6 | ... | ... | -0.839037 |
| 0.028104 | ... | ... | 1'2 | 0'0 | 1'2 | 8000 | 347'6 | 0'0 | 347'6 | ... | ... | -0.834474 |
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.