Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.918019 | ... | ... | 244'6 | 0'0 | 244'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002866 |
| 0.916333 | ... | ... | 234'6 | 0'0 | 234'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003034 |
| 0.914667 | ... | ... | 224'6 | 0'0 | 224'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003213 |
| 0.913017 | ... | ... | 214'6 | 0'0 | 214'6 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005913 |
| 0.911382 | ... | ... | 204'6 | 0'0 | 204'6 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006269 |
| 0.909757 | ... | ... | 194'6 | 0'0 | 194'6 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009111 |
| 0.908142 | ... | ... | 184'6 | 0'0 | 184'6 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009679 |
| 0.906532 | ... | ... | 174'6 | 0'0 | 174'6 | 2900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012808 |
| 0.904923 | ... | ... | 164'6 | 0'0 | 164'6 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013647 |
| 0.903312 | ... | ... | 154'6 | 0'0 | 154'6 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.017196 |
| 0.901694 | ... | ... | 144'6 | 0'0 | 144'6 | 3200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.021016 |
| 0.900062 | ... | ... | 134'6 | 0'0 | 134'6 | 3300 | 0'7 | 0'0 | 0'7 | ... | ... | -0.025174 |
| 0.898409 | ... | ... | 124'6 | 0'0 | 124'6 | 3400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.0323 |
| 0.893719 | ... | ... | 115'0 | 0'0 | 115'0 | 3500 | 1'4 | 0'0 | 1'4 | ... | ... | -0.042374 |
| 0.886862 | ... | ... | 105'3 | 0'0 | 105'3 | 3600 | 2'0 | 0'0 | 2'0 | ... | ... | -0.055345 |
| 0.8823 | ... | ... | 100'5 | 0'0 | 100'5 | 3650 | 2'2 | 0'0 | 2'2 | ... | ... | -0.062104 |
| 0.875858 | ... | ... | 96'0 | 0'0 | 96'0 | 3700 | 2'5 | 0'0 | 2'5 | ... | ... | -0.071218 |
| 0.869061 | ... | ... | 91'3 | 0'0 | 91'3 | 3750 | 3'1 | 0'0 | 3'1 | ... | ... | -0.082497 |
| 0.85879 | ... | ... | 87'0 | 0'0 | 87'0 | 3800 | 3'5 | 0'0 | 3'5 | ... | ... | -0.093875 |
| 0.848173 | ... | ... | 82'5 | 0'0 | 82'5 | 3850 | 4'3 | 0'0 | 4'3 | ... | ... | -0.108939 |
| 0.834347 | ... | ... | 78'4 | 0'0 | 78'4 | 3900 | 5'1 | 0'0 | 5'1 | ... | ... | -0.123922 |
| 0.820271 | ... | ... | 74'3 | 0'0 | 74'3 | 3950 | 6'0 | 0'0 | 6'0 | ... | ... | -0.140466 |
| 0.803418 | ... | ... | 70'4 | 0'0 | 70'4 | 4000 | 7'0 | 0'0 | 7'0 | ... | ... | -0.158387 |
| 0.786413 | ... | ... | 66'5 | 0'0 | 66'5 | 4050 | 8'1 | 0'0 | 8'1 | ... | ... | -0.177516 |
| 0.767112 | ... | ... | 63'0 | 0'0 | 63'0 | 4100 | 9'3 | 0'0 | 9'3 | ... | ... | -0.197698 |
| 0.74685 | ... | ... | 59'4 | 0'0 | 59'4 | 4150 | 10'7 | 0'0 | 10'7 | ... | ... | -0.219722 |
| 0.725757 | ... | ... | 56'1 | 0'0 | 56'1 | 4200 | 12'3 | 0'0 | 12'3 | ... | ... | -0.241475 |
| 0.703301 | ... | ... | 53'0 | 0'0 | 53'0 | 4250 | 14'1 | 0'0 | 14'1 | ... | ... | -0.264575 |
| 0.681009 | ... | ... | 49'7 | 0'0 | 49'7 | 4300 | 15'7 | 0'0 | 15'7 | ... | ... | -0.287424 |
| 0.657792 | ... | ... | 47'0 | 0'0 | 47'0 | 4350 | 17'7 | 0'0 | 17'7 | ... | ... | -0.311172 |
| 0.634401 | ... | ... | 44'2 | 0'0 | 44'2 | 4400 | 20'0 | 0'0 | 20'0 | ... | ... | -0.33504 |
| 0.610932 | ... | ... | 41'5 | 0'0 | 41'5 | 4450 | 22'3 | 0'0 | 22'3 | ... | ... | -0.359176 |
| 0.58748 | ... | ... | 39'1 | 0'0 | 39'1 | 4500 | 24'6 | 0'0 | 24'6 | ... | ... | -0.382907 |
| 0.564138 | ... | ... | 36'6 | 0'0 | 36'6 | 4550 | 27'2 | 0'0 | 27'2 | ... | ... | -0.406486 |
| 0.541 | ... | ... | 34'4 | 0'0 | 34'4 | 4600 | 29'7 | 0'0 | 29'7 | ... | ... | -0.429821 |
| 0.51816 | ... | ... | 32'3 | 0'0 | 32'3 | 4650 | 32'5 | 0'0 | 32'5 | ... | ... | -0.452822 |
| 0.495712 | ... | ... | 30'3 | 0'0 | 30'3 | 4700 | 35'5 | 0'0 | 35'5 | ... | ... | -0.475163 |
| 0.473753 | ... | ... | 28'4 | 0'0 | 28'4 | 4750 | 38'5 | 0'0 | 38'5 | ... | ... | -0.497128 |
| 0.452377 | ... | ... | 26'6 | 0'0 | 26'6 | 4800 | 41'5 | 0'0 | 41'5 | ... | ... | -0.518874 |
| 0.431681 | ... | ... | 25'1 | 0'0 | 25'1 | 4850 | 44'7 | 0'0 | 44'7 | ... | ... | -0.539595 |
| 0.411215 | ... | ... | 23'4 | 0'0 | 23'4 | 4900 | 48'1 | 0'0 | 48'1 | ... | ... | -0.560059 |
| 0.391475 | ... | ... | 22'0 | 0'0 | 22'0 | 4950 | 51'5 | 0'0 | 51'5 | ... | ... | -0.579145 |
| 0.372567 | ... | ... | 20'5 | 0'0 | 20'5 | 5000 | 55'1 | 0'0 | 55'1 | ... | ... | -0.597925 |
| 0.353834 | ... | ... | 19'2 | 0'0 | 19'2 | 5050 | 58'5 | 0'0 | 58'5 | ... | ... | -0.616506 |
| 0.336004 | ... | ... | 18'0 | 0'0 | 18'0 | 5100 | 62'3 | 0'0 | 62'3 | ... | ... | -0.633339 |
| 0.319186 | ... | ... | 16'7 | 0'0 | 16'7 | 5150 | 66'0 | 0'0 | 66'0 | ... | ... | -0.650785 |
| 0.303485 | ... | ... | 15'7 | 0'0 | 15'7 | 5200 | 69'7 | 0'0 | 69'7 | ... | ... | -0.666276 |
| 0.286979 | ... | ... | 14'6 | 0'0 | 14'6 | 5250 | 73'6 | 0'0 | 73'6 | ... | ... | -0.681537 |
| 0.272636 | ... | ... | 13'7 | 0'0 | 13'7 | 5300 | 77'6 | 0'0 | 77'6 | ... | ... | -0.695583 |
| 0.258477 | ... | ... | 13'0 | 0'0 | 13'0 | 5350 | 81'6 | 0'0 | 81'6 | ... | ... | -0.709422 |
| 0.244442 | ... | ... | 12'1 | 0'0 | 12'1 | 5400 | 85'7 | 0'0 | 85'7 | ... | ... | -0.721957 |
| 0.231712 | ... | ... | 11'3 | 0'0 | 11'3 | 5450 | 90'0 | 0'0 | 90'0 | ... | ... | -0.734294 |
| 0.220393 | ... | ... | 10'6 | 0'0 | 10'6 | 5500 | 94'2 | 0'0 | 94'2 | ... | ... | -0.745238 |
| 0.207918 | ... | ... | 10'0 | 0'0 | 10'0 | 5550 | 98'4 | 0'0 | 98'4 | ... | ... | -0.755986 |
| 0.196862 | ... | ... | 9'3 | 0'0 | 9'3 | 5600 | 102'7 | 0'0 | 102'7 | ... | ... | -0.76526 |
| 0.187329 | ... | ... | 8'7 | 0'0 | 8'7 | 5650 | 107'2 | 0'0 | 107'2 | ... | ... | -0.774335 |
| 0.177944 | ... | ... | 8'3 | 0'0 | 8'3 | 5700 | 111'5 | 0'0 | 111'5 | ... | ... | -0.78324 |
| 0.161039 | ... | ... | 7'4 | 0'0 | 7'4 | 5800 | 120'5 | 0'0 | 120'5 | ... | ... | -0.797782 |
| 0.144552 | ... | ... | 6'5 | 0'0 | 6'5 | 5900 | 129'6 | 0'0 | 129'6 | ... | ... | -0.81024 |
| 0.131659 | ... | ... | 6'0 | 0'0 | 6'0 | 6000 | 139'0 | 0'0 | 139'0 | ... | ... | -0.820649 |
| 0.120848 | ... | ... | 5'4 | 0'0 | 5'4 | 6100 | 148'2 | 0'0 | 148'2 | ... | ... | -0.830543 |
| 0.1104 | ... | ... | 5'0 | 0'0 | 5'0 | 6200 | 157'6 | 0'0 | 157'6 | ... | ... | -0.836983 |
| 0.100226 | ... | ... | 4'4 | 0'0 | 4'4 | 6300 | 167'2 | 0'0 | 167'2 | ... | ... | -0.84302 |
| 0.092093 | ... | ... | 4'1 | 0'0 | 4'1 | 6400 | 176'7 | 0'0 | 176'7 | ... | ... | -0.847219 |
| 0.086045 | ... | ... | 3'7 | 0'0 | 3'7 | 6500 | 186'4 | 0'0 | 186'4 | ... | ... | -0.851129 |
| 0.078345 | ... | ... | 3'4 | 0'0 | 3'4 | 6600 | 196'2 | 0'0 | 196'2 | ... | ... | -0.85334 |
| 0.0727 | ... | ... | 3'2 | 0'0 | 3'2 | 6700 | 206'0 | 0'0 | 206'0 | ... | ... | -0.855365 |
| 0.069142 | ... | ... | 3'1 | 0'0 | 3'1 | 6800 | 215'6 | 0'0 | 215'6 | ... | ... | -0.857224 |
| 0.063815 | ... | ... | 2'7 | 0'0 | 2'7 | 6900 | 225'5 | 0'0 | 225'5 | ... | ... | -0.857576 |
| 0.060551 | ... | ... | 2'6 | 0'0 | 2'6 | 7000 | 235'4 | 0'0 | 235'4 | ... | ... | -0.857851 |
| 0.055449 | ... | ... | 2'4 | 0'0 | 2'4 | 7100 | 245'3 | 0'0 | 245'3 | ... | ... | -0.858058 |
| 0.052409 | ... | ... | 2'3 | 0'0 | 2'3 | 7200 | 255'3 | 0'0 | 255'3 | ... | ... | -0.856943 |
| 0.04946 | ... | ... | 2'2 | 0'0 | 2'2 | 7300 | 265'2 | 0'0 | 265'2 | ... | ... | -0.857061 |
| 0.046592 | ... | ... | 2'1 | 0'0 | 2'1 | 7400 | 275'2 | 0'0 | 275'2 | ... | ... | -0.855927 |
| 0.043795 | ... | ... | 2'0 | 0'0 | 2'0 | 7500 | 285'2 | 0'0 | 285'2 | ... | ... | -0.854803 |
| 0.041059 | ... | ... | 1'7 | 0'0 | 1'7 | 7600 | 295'2 | 0'0 | 295'2 | ... | ... | -0.853687 |
| 0.032644 | ... | ... | 1'4 | 0'0 | 1'4 | 8000 | 335'2 | 0'0 | 335'2 | ... | ... | -0.849299 |
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.