Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.865338 | ... | ... | 252'0 | 0'0 | 252'0 | 2200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006584 |
| 0.862595 | ... | ... | 242'0 | 0'0 | 242'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006958 |
| 0.859889 | ... | ... | 232'0 | 0'0 | 232'0 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009162 |
| 0.857214 | ... | ... | 222'0 | 0'0 | 222'0 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011457 |
| 0.854567 | ... | ... | 212'0 | 0'0 | 212'0 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.013874 |
| 0.851944 | ... | ... | 202'0 | 0'0 | 202'0 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016439 |
| 0.849341 | ... | ... | 192'0 | 0'0 | 192'0 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.01918 |
| 0.846754 | ... | ... | 182'0 | 0'0 | 182'0 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.022124 |
| 0.844178 | ... | ... | 172'0 | 0'0 | 172'0 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.027042 |
| 0.841609 | ... | ... | 162'0 | 0'0 | 162'0 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.030529 |
| 0.83904 | ... | ... | 152'0 | 0'0 | 152'0 | 3200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.036098 |
| 0.836464 | ... | ... | 142'0 | 0'0 | 142'0 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.043797 |
| 0.833097 | ... | ... | 132'1 | 0'0 | 132'1 | 3400 | 2'4 | 0'0 | 2'4 | ... | ... | -0.051982 |
| 0.827866 | ... | ... | 122'4 | 0'0 | 122'4 | 3500 | 3'0 | 0'0 | 3'0 | ... | ... | -0.062405 |
| 0.821217 | ... | ... | 113'0 | 0'0 | 113'0 | 3600 | 3'6 | 0'0 | 3'6 | ... | ... | -0.076614 |
| 0.81582 | ... | ... | 108'4 | 0'0 | 108'4 | 3650 | 4'2 | 0'0 | 4'2 | ... | ... | -0.08542 |
| 0.810141 | ... | ... | 104'0 | 0'0 | 104'0 | 3700 | 4'6 | 0'0 | 4'6 | ... | ... | -0.094353 |
| 0.804155 | ... | ... | 99'4 | 0'0 | 99'4 | 3750 | 5'2 | 0'0 | 5'2 | ... | ... | -0.103467 |
| 0.796051 | ... | ... | 95'2 | 0'0 | 95'2 | 3800 | 5'7 | 0'0 | 5'7 | ... | ... | -0.11409 |
| 0.787598 | ... | ... | 91'0 | 0'0 | 91'0 | 3850 | 6'5 | 0'0 | 6'5 | ... | ... | -0.126098 |
| 0.777913 | ... | ... | 86'7 | 0'0 | 86'7 | 3900 | 7'4 | 0'0 | 7'4 | ... | ... | -0.139355 |
| 0.76703 | ... | ... | 82'7 | 0'0 | 82'7 | 3950 | 8'4 | 0'0 | 8'4 | ... | ... | -0.153723 |
| 0.755001 | ... | ... | 79'0 | 0'0 | 79'0 | 4000 | 9'4 | 0'0 | 9'4 | ... | ... | -0.168123 |
| 0.741181 | ... | ... | 75'3 | 0'0 | 75'3 | 4050 | 10'5 | 0'0 | 10'5 | ... | ... | -0.18353 |
| 0.727126 | ... | ... | 71'6 | 0'0 | 71'6 | 4100 | 12'0 | 0'0 | 12'0 | ... | ... | -0.200605 |
| 0.711566 | ... | ... | 68'3 | 0'0 | 68'3 | 4150 | 13'3 | 0'0 | 13'3 | ... | ... | -0.21758 |
| 0.695845 | ... | ... | 65'0 | 0'0 | 65'0 | 4200 | 15'0 | 0'0 | 15'0 | ... | ... | -0.235816 |
| 0.678936 | ... | ... | 61'7 | 0'0 | 61'7 | 4250 | 16'5 | 0'0 | 16'5 | ... | ... | -0.253893 |
| 0.661533 | ... | ... | 58'7 | 0'0 | 58'7 | 4300 | 18'3 | 0'0 | 18'3 | ... | ... | -0.272399 |
| 0.644069 | ... | ... | 55'7 | 0'0 | 55'7 | 4350 | 20'3 | 0'0 | 20'3 | ... | ... | -0.291604 |
| 0.625907 | ... | ... | 53'1 | 0'0 | 53'1 | 4400 | 22'3 | 0'0 | 22'3 | ... | ... | -0.310585 |
| 0.607543 | ... | ... | 50'4 | 0'0 | 50'4 | 4450 | 24'5 | 0'0 | 24'5 | ... | ... | -0.329918 |
| 0.589071 | ... | ... | 48'0 | 0'0 | 48'0 | 4500 | 26'7 | 0'0 | 26'7 | ... | ... | -0.348993 |
| 0.570583 | ... | ... | 45'5 | 0'0 | 45'5 | 4550 | 29'2 | 0'0 | 29'2 | ... | ... | -0.368014 |
| 0.552176 | ... | ... | 43'2 | 0'0 | 43'2 | 4600 | 31'6 | 0'0 | 31'6 | ... | ... | -0.386892 |
| 0.533809 | ... | ... | 41'0 | 0'0 | 41'0 | 4650 | 34'3 | 0'0 | 34'3 | ... | ... | -0.405539 |
| 0.515571 | ... | ... | 38'7 | 0'0 | 38'7 | 4700 | 37'0 | 0'0 | 37'0 | ... | ... | -0.423983 |
| 0.497553 | ... | ... | 36'7 | 0'0 | 36'7 | 4750 | 39'6 | 0'0 | 39'6 | ... | ... | -0.442149 |
| 0.479613 | ... | ... | 34'7 | 0'0 | 34'7 | 4800 | 42'5 | 0'0 | 42'5 | ... | ... | -0.459948 |
| 0.461955 | ... | ... | 33'0 | 0'0 | 33'0 | 4850 | 45'4 | 0'0 | 45'4 | ... | ... | -0.477586 |
| 0.444673 | ... | ... | 31'2 | 0'0 | 31'2 | 4900 | 48'4 | 0'0 | 48'4 | ... | ... | -0.494798 |
| 0.427453 | ... | ... | 29'4 | 0'0 | 29'4 | 4950 | 51'5 | 0'0 | 51'5 | ... | ... | -0.511496 |
| 0.41068 | ... | ... | 27'7 | 0'0 | 27'7 | 5000 | 54'6 | 0'0 | 54'6 | ... | ... | -0.528047 |
| 0.394445 | ... | ... | 26'3 | 0'0 | 26'3 | 5050 | 58'0 | 0'0 | 58'0 | ... | ... | -0.544016 |
| 0.378279 | ... | ... | 24'7 | 0'0 | 24'7 | 5100 | 61'3 | 0'0 | 61'3 | ... | ... | -0.559316 |
| 0.362731 | ... | ... | 23'4 | 0'0 | 23'4 | 5150 | 64'7 | 0'0 | 64'7 | ... | ... | -0.573863 |
| 0.347893 | ... | ... | 22'2 | 0'0 | 22'2 | 5200 | 68'3 | 0'0 | 68'3 | ... | ... | -0.588221 |
| 0.333146 | ... | ... | 21'0 | 0'0 | 21'0 | 5250 | 72'0 | 0'0 | 72'0 | ... | ... | -0.601757 |
| 0.319194 | ... | ... | 19'7 | 0'0 | 19'7 | 5300 | 75'5 | 0'0 | 75'5 | ... | ... | -0.615118 |
| 0.305326 | ... | ... | 18'6 | 0'0 | 18'6 | 5350 | 79'3 | 0'0 | 79'3 | ... | ... | -0.627584 |
| 0.292341 | ... | ... | 17'6 | 0'0 | 17'6 | 5400 | 83'2 | 0'0 | 83'2 | ... | ... | -0.639079 |
| 0.27944 | ... | ... | 16'6 | 0'0 | 16'6 | 5450 | 87'1 | 0'0 | 87'1 | ... | ... | -0.650373 |
| 0.267515 | ... | ... | 15'7 | 0'0 | 15'7 | 5500 | 91'1 | 0'0 | 91'1 | ... | ... | -0.660634 |
| 0.256652 | ... | ... | 15'1 | 0'0 | 15'1 | 5550 | 95'2 | 0'0 | 95'2 | ... | ... | -0.669804 |
| 0.245922 | ... | ... | 14'3 | 0'0 | 14'3 | 5600 | 99'2 | 0'0 | 99'2 | ... | ... | -0.679668 |
| 0.235295 | ... | ... | 13'5 | 0'0 | 13'5 | 5650 | 103'4 | 0'0 | 103'4 | ... | ... | -0.687503 |
| 0.22582 | ... | ... | 13'0 | 0'0 | 13'0 | 5700 | 107'6 | 0'0 | 107'6 | ... | ... | -0.695123 |
| 0.217563 | ... | ... | 12'4 | 0'0 | 12'4 | 5750 | 112'0 | 0'0 | 112'0 | ... | ... | -0.70255 |
| 0.208332 | ... | ... | 11'7 | 0'0 | 11'7 | 5800 | 116'3 | 0'0 | 116'3 | ... | ... | -0.708814 |
| 0.192451 | ... | ... | 10'7 | 0'0 | 10'7 | 5900 | 125'1 | 0'0 | 125'1 | ... | ... | -0.7208 |
| 0.178186 | ... | ... | 10'0 | 0'0 | 10'0 | 6000 | 134'0 | 0'0 | 134'0 | ... | ... | -0.731135 |
| 0.165556 | ... | ... | 9'2 | 0'0 | 9'2 | 6100 | 143'1 | 0'0 | 143'1 | ... | ... | -0.738839 |
| 0.154583 | ... | ... | 8'5 | 0'0 | 8'5 | 6200 | 152'2 | 0'0 | 152'2 | ... | ... | -0.746027 |
| 0.14395 | ... | ... | 8'0 | 0'0 | 8'0 | 6300 | 161'5 | 0'0 | 161'5 | ... | ... | -0.750711 |
| 0.133583 | ... | ... | 7'3 | 0'0 | 7'3 | 6400 | 171'0 | 0'0 | 171'0 | ... | ... | -0.755019 |
| 0.124832 | ... | ... | 6'7 | 0'0 | 6'7 | 6500 | 180'3 | 0'0 | 180'3 | ... | ... | -0.758998 |
| 0.11773 | ... | ... | 6'4 | 0'0 | 6'4 | 6600 | 189'7 | 0'0 | 189'7 | ... | ... | -0.761694 |
| 0.110854 | ... | ... | 6'1 | 0'0 | 6'1 | 6700 | 199'4 | 0'0 | 199'4 | ... | ... | -0.763182 |
| 0.104169 | ... | ... | 5'6 | 0'0 | 5'6 | 6800 | 209'1 | 0'0 | 209'1 | ... | ... | -0.764492 |
| 0.097645 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 218'7 | 0'0 | 218'7 | ... | ... | -0.764712 |
| 0.092759 | ... | ... | 5'1 | 0'0 | 5'1 | 7000 | 228'5 | 0'0 | 228'5 | ... | ... | -0.764829 |
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.