Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.904088 | ... | ... | 233'4 | 0'0 | 233'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003055 |
| 0.902731 | ... | ... | 223'4 | 0'0 | 223'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003232 |
| 0.901448 | ... | ... | 213'4 | 0'0 | 213'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003423 |
| 0.900246 | ... | ... | 203'4 | 0'0 | 203'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006296 |
| 0.899131 | ... | ... | 193'4 | 0'0 | 193'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006678 |
| 0.898114 | ... | ... | 183'4 | 0'0 | 183'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007093 |
| 0.897207 | ... | ... | 173'4 | 0'0 | 173'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010319 |
| 0.896426 | ... | ... | 163'4 | 0'0 | 163'4 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013663 |
| 0.895793 | ... | ... | 153'4 | 0'0 | 153'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014578 |
| 0.895336 | ... | ... | 143'4 | 0'0 | 143'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018393 |
| 0.895093 | ... | ... | 133'4 | 0'0 | 133'4 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.025148 |
| 0.895116 | ... | ... | 123'4 | 0'0 | 123'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.029697 |
| 0.893796 | ... | ... | 113'5 | 0'0 | 113'5 | 3600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.039859 |
| 0.890636 | ... | ... | 103'7 | 0'0 | 103'7 | 3700 | 1'7 | 0'0 | 1'7 | ... | ... | -0.052907 |
| 0.887026 | ... | ... | 99'1 | 0'0 | 99'1 | 3750 | 2'1 | 0'0 | 2'1 | ... | ... | -0.059672 |
| 0.883164 | ... | ... | 94'3 | 0'0 | 94'3 | 3800 | 2'4 | 0'0 | 2'4 | ... | ... | -0.068823 |
| 0.877093 | ... | ... | 89'6 | 0'0 | 89'6 | 3850 | 2'7 | 0'0 | 2'7 | ... | ... | -0.078131 |
| 0.868762 | ... | ... | 85'2 | 0'0 | 85'2 | 3900 | 3'3 | 0'0 | 3'3 | ... | ... | -0.089631 |
| 0.858219 | ... | ... | 80'7 | 0'0 | 80'7 | 3950 | 4'0 | 0'0 | 4'0 | ... | ... | -0.103111 |
| 0.84558 | ... | ... | 76'5 | 0'0 | 76'5 | 4000 | 4'5 | 0'0 | 4'5 | ... | ... | -0.11668 |
| 0.831001 | ... | ... | 72'4 | 0'0 | 72'4 | 4050 | 5'4 | 0'0 | 5'4 | ... | ... | -0.133609 |
| 0.814656 | ... | ... | 68'4 | 0'0 | 68'4 | 4100 | 6'3 | 0'0 | 6'3 | ... | ... | -0.150485 |
| 0.796723 | ... | ... | 64'5 | 0'0 | 64'5 | 4150 | 7'4 | 0'0 | 7'4 | ... | ... | -0.170076 |
| 0.777371 | ... | ... | 60'7 | 0'0 | 60'7 | 4200 | 8'6 | 0'0 | 8'6 | ... | ... | -0.190671 |
| 0.755672 | ... | ... | 57'3 | 0'0 | 57'3 | 4250 | 10'1 | 0'0 | 10'1 | ... | ... | -0.212124 |
| 0.733129 | ... | ... | 54'0 | 0'0 | 54'0 | 4300 | 11'5 | 0'0 | 11'5 | ... | ... | -0.234301 |
| 0.709871 | ... | ... | 50'6 | 0'0 | 50'6 | 4350 | 13'2 | 0'0 | 13'2 | ... | ... | -0.257083 |
| 0.685342 | ... | ... | 47'6 | 0'0 | 47'6 | 4400 | 15'1 | 0'0 | 15'1 | ... | ... | -0.280965 |
| 0.660586 | ... | ... | 44'7 | 0'0 | 44'7 | 4450 | 17'1 | 0'0 | 17'1 | ... | ... | -0.304991 |
| 0.636113 | ... | ... | 42'0 | 0'0 | 42'0 | 4500 | 19'2 | 0'0 | 19'2 | ... | ... | -0.329068 |
| 0.611057 | ... | ... | 39'3 | 0'0 | 39'3 | 4550 | 21'3 | 0'0 | 21'3 | ... | ... | -0.352845 |
| 0.585866 | ... | ... | 37'0 | 0'0 | 37'0 | 4600 | 23'6 | 0'0 | 23'6 | ... | ... | -0.376868 |
| 0.561115 | ... | ... | 34'5 | 0'0 | 34'5 | 4650 | 26'3 | 0'0 | 26'3 | ... | ... | -0.400731 |
| 0.536595 | ... | ... | 32'3 | 0'0 | 32'3 | 4700 | 29'0 | 0'0 | 29'0 | ... | ... | -0.424132 |
| 0.512402 | ... | ... | 30'2 | 0'0 | 30'2 | 4750 | 31'6 | 0'0 | 31'6 | ... | ... | -0.447139 |
| 0.488631 | ... | ... | 28'2 | 0'0 | 28'2 | 4800 | 34'5 | 0'0 | 34'5 | ... | ... | -0.469662 |
| 0.465379 | ... | ... | 26'3 | 0'0 | 26'3 | 4850 | 37'5 | 0'0 | 37'5 | ... | ... | -0.491608 |
| 0.442747 | ... | ... | 24'5 | 0'0 | 24'5 | 4900 | 40'5 | 0'0 | 40'5 | ... | ... | -0.513274 |
| 0.420836 | ... | ... | 23'0 | 0'0 | 23'0 | 4950 | 43'7 | 0'0 | 43'7 | ... | ... | -0.533868 |
| 0.399156 | ... | ... | 21'3 | 0'0 | 21'3 | 5000 | 47'1 | 0'0 | 47'1 | ... | ... | -0.554148 |
| 0.378237 | ... | ... | 19'7 | 0'0 | 19'7 | 5050 | 50'5 | 0'0 | 50'5 | ... | ... | -0.573009 |
| 0.358192 | ... | ... | 18'4 | 0'0 | 18'4 | 5100 | 54'1 | 0'0 | 54'1 | ... | ... | -0.591512 |
| 0.339135 | ... | ... | 17'2 | 0'0 | 17'2 | 5150 | 57'5 | 0'0 | 57'5 | ... | ... | -0.609766 |
| 0.321177 | ... | ... | 16'1 | 0'0 | 16'1 | 5200 | 61'3 | 0'0 | 61'3 | ... | ... | -0.626241 |
| 0.303451 | ... | ... | 15'0 | 0'0 | 15'0 | 5250 | 65'1 | 0'0 | 65'1 | ... | ... | -0.642399 |
| 0.286907 | ... | ... | 14'0 | 0'0 | 14'0 | 5300 | 69'0 | 0'0 | 69'0 | ... | ... | -0.657398 |
| 0.270544 | ... | ... | 13'0 | 0'0 | 13'0 | 5350 | 73'0 | 0'0 | 73'0 | ... | ... | -0.671149 |
| 0.255462 | ... | ... | 12'1 | 0'0 | 12'1 | 5400 | 77'0 | 0'0 | 77'0 | ... | ... | -0.684593 |
| 0.241777 | ... | ... | 11'3 | 0'0 | 11'3 | 5450 | 81'1 | 0'0 | 81'1 | ... | ... | -0.696726 |
| 0.228301 | ... | ... | 10'5 | 0'0 | 10'5 | 5500 | 85'2 | 0'0 | 85'2 | ... | ... | -0.708575 |
| 0.216323 | ... | ... | 10'0 | 0'0 | 10'0 | 5550 | 89'4 | 0'0 | 89'4 | ... | ... | -0.719052 |
| 0.204547 | ... | ... | 9'3 | 0'0 | 9'3 | 5600 | 93'7 | 0'0 | 93'7 | ... | ... | -0.728099 |
| 0.192924 | ... | ... | 8'6 | 0'0 | 8'6 | 5650 | 98'1 | 0'0 | 98'1 | ... | ... | -0.738045 |
| 0.182907 | ... | ... | 8'2 | 0'0 | 8'2 | 5700 | 102'5 | 0'0 | 102'5 | ... | ... | -0.745365 |
| 0.173055 | ... | ... | 7'6 | 0'0 | 7'6 | 5750 | 107'0 | 0'0 | 107'0 | ... | ... | -0.753647 |
| 0.164907 | ... | ... | 7'3 | 0'0 | 7'3 | 5800 | 111'4 | 0'0 | 111'4 | ... | ... | -0.760479 |
| 0.156936 | ... | ... | 7'0 | 0'0 | 7'0 | 5850 | 116'1 | 0'0 | 116'1 | ... | ... | -0.765843 |
| 0.149116 | ... | ... | 6'5 | 0'0 | 6'5 | 5900 | 120'5 | 0'0 | 120'5 | ... | ... | -0.772254 |
| 0.135529 | ... | ... | 6'0 | 0'0 | 6'0 | 6000 | 129'7 | 0'0 | 129'7 | ... | ... | -0.781999 |
| 0.122413 | ... | ... | 5'3 | 0'0 | 5'3 | 6100 | 139'2 | 0'0 | 139'2 | ... | ... | -0.789811 |
| 0.111435 | ... | ... | 4'7 | 0'0 | 4'7 | 6200 | 148'5 | 0'0 | 148'5 | ... | ... | -0.797061 |
| 0.100792 | ... | ... | 4'3 | 0'0 | 4'3 | 6300 | 158'2 | 0'0 | 158'2 | ... | ... | -0.801301 |
| 0.092285 | ... | ... | 4'0 | 0'0 | 4'0 | 6400 | 167'6 | 0'0 | 167'6 | ... | ... | -0.806403 |
| 0.085954 | ... | ... | 3'6 | 0'0 | 3'6 | 6500 | 177'4 | 0'0 | 177'4 | ... | ... | -0.808695 |
| 0.077953 | ... | ... | 3'3 | 0'0 | 3'3 | 6600 | 187'1 | 0'0 | 187'1 | ... | ... | -0.811941 |
| 0.072084 | ... | ... | 3'1 | 0'0 | 3'1 | 6700 | 197'0 | 0'0 | 197'0 | ... | ... | -0.81258 |
| 0.068376 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 206'6 | 0'0 | 206'6 | ... | ... | -0.814231 |
| 0.062864 | ... | ... | 2'6 | 0'0 | 2'6 | 6900 | 216'5 | 0'0 | 216'5 | ... | ... | -0.814594 |
| 0.057471 | ... | ... | 2'4 | 0'0 | 2'4 | 7000 | 226'5 | 0'0 | 226'5 | ... | ... | -0.813768 |
| 0.054221 | ... | ... | 2'3 | 0'0 | 2'3 | 7100 | 236'4 | 0'0 | 236'4 | ... | ... | -0.813967 |
| 0.051084 | ... | ... | 2'2 | 0'0 | 2'2 | 7200 | 246'4 | 0'0 | 246'4 | ... | ... | -0.813052 |
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.