Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.891188 | ... | ... | 234'4 | 0'0 | 234'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003094 |
| 0.888677 | ... | ... | 224'4 | 0'0 | 224'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003275 |
| 0.886142 | ... | ... | 214'4 | 0'0 | 214'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003469 |
| 0.883573 | ... | ... | 204'4 | 0'0 | 204'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006384 |
| 0.880959 | ... | ... | 194'4 | 0'0 | 194'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006775 |
| 0.878289 | ... | ... | 184'4 | 0'0 | 184'4 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009849 |
| 0.875548 | ... | ... | 174'4 | 0'0 | 174'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01048 |
| 0.872719 | ... | ... | 164'4 | 0'0 | 164'4 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013883 |
| 0.86978 | ... | ... | 154'4 | 0'0 | 154'4 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.017493 |
| 0.866706 | ... | ... | 144'4 | 0'0 | 144'4 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.021378 |
| 0.863464 | ... | ... | 134'4 | 0'0 | 134'4 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.025612 |
| 0.860012 | ... | ... | 124'4 | 0'0 | 124'4 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.032865 |
| 0.855239 | ... | ... | 114'5 | 0'0 | 114'5 | 3600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.04067 |
| 0.8488 | ... | ... | 104'7 | 0'0 | 104'7 | 3700 | 1'7 | 0'0 | 1'7 | ... | ... | -0.054035 |
| 0.844117 | ... | ... | 100'1 | 0'0 | 100'1 | 3750 | 2'1 | 0'0 | 2'1 | ... | ... | -0.060979 |
| 0.839125 | ... | ... | 95'3 | 0'0 | 95'3 | 3800 | 2'4 | 0'0 | 2'4 | ... | ... | -0.070366 |
| 0.832604 | ... | ... | 90'6 | 0'0 | 90'6 | 3850 | 2'7 | 0'0 | 2'7 | ... | ... | -0.07993 |
| 0.824487 | ... | ... | 86'2 | 0'0 | 86'2 | 3900 | 3'3 | 0'0 | 3'3 | ... | ... | -0.091745 |
| 0.815901 | ... | ... | 81'6 | 0'0 | 81'6 | 3950 | 4'0 | 0'0 | 4'0 | ... | ... | -0.105598 |
| 0.804515 | ... | ... | 77'4 | 0'0 | 77'4 | 4000 | 4'5 | 0'0 | 4'5 | ... | ... | -0.119569 |
| 0.791552 | ... | ... | 73'3 | 0'0 | 73'3 | 4050 | 5'3 | 0'0 | 5'3 | ... | ... | -0.13541 |
| 0.777085 | ... | ... | 69'3 | 0'0 | 69'3 | 4100 | 6'3 | 0'0 | 6'3 | ... | ... | -0.154382 |
| 0.761203 | ... | ... | 65'4 | 0'0 | 65'4 | 4150 | 7'4 | 0'0 | 7'4 | ... | ... | -0.174572 |
| 0.743153 | ... | ... | 61'7 | 0'0 | 61'7 | 4200 | 8'5 | 0'0 | 8'5 | ... | ... | -0.194666 |
| 0.724832 | ... | ... | 58'2 | 0'0 | 58'2 | 4250 | 10'0 | 0'0 | 10'0 | ... | ... | -0.216957 |
| 0.704743 | ... | ... | 54'7 | 0'0 | 54'7 | 4300 | 11'5 | 0'0 | 11'5 | ... | ... | -0.240886 |
| 0.683282 | ... | ... | 51'6 | 0'0 | 51'6 | 4350 | 13'2 | 0'0 | 13'2 | ... | ... | -0.264459 |
| 0.661806 | ... | ... | 48'5 | 0'0 | 48'5 | 4400 | 15'1 | 0'0 | 15'1 | ... | ... | -0.289171 |
| 0.639378 | ... | ... | 45'6 | 0'0 | 45'6 | 4450 | 17'0 | 0'0 | 17'0 | ... | ... | -0.313583 |
| 0.616676 | ... | ... | 43'0 | 0'0 | 43'0 | 4500 | 19'1 | 0'0 | 19'1 | ... | ... | -0.338679 |
| 0.593804 | ... | ... | 40'3 | 0'0 | 40'3 | 4550 | 21'3 | 0'0 | 21'3 | ... | ... | -0.363763 |
| 0.570861 | ... | ... | 37'7 | 0'0 | 37'7 | 4600 | 23'6 | 0'0 | 23'6 | ... | ... | -0.388746 |
| 0.547949 | ... | ... | 35'4 | 0'0 | 35'4 | 4650 | 26'2 | 0'0 | 26'2 | ... | ... | -0.413535 |
| 0.525168 | ... | ... | 33'2 | 0'0 | 33'2 | 4700 | 28'7 | 0'0 | 28'7 | ... | ... | -0.438037 |
| 0.502617 | ... | ... | 31'1 | 0'0 | 31'1 | 4750 | 31'5 | 0'0 | 31'5 | ... | ... | -0.462158 |
| 0.480397 | ... | ... | 29'1 | 0'0 | 29'1 | 4800 | 34'4 | 0'0 | 34'4 | ... | ... | -0.485801 |
| 0.458611 | ... | ... | 27'2 | 0'0 | 27'2 | 4850 | 37'3 | 0'0 | 37'3 | ... | ... | -0.509246 |
| 0.436928 | ... | ... | 25'3 | 0'0 | 25'3 | 4900 | 40'4 | 0'0 | 40'4 | ... | ... | -0.531724 |
| 0.415724 | ... | ... | 23'5 | 0'0 | 23'5 | 4950 | 43'5 | 0'0 | 43'5 | ... | ... | -0.55398 |
| 0.395109 | ... | ... | 22'0 | 0'0 | 22'0 | 5000 | 46'6 | 0'0 | 46'6 | ... | ... | -0.576175 |
| 0.375194 | ... | ... | 20'4 | 0'0 | 20'4 | 5050 | 50'1 | 0'0 | 50'1 | ... | ... | -0.59697 |
| 0.355345 | ... | ... | 19'0 | 0'0 | 19'0 | 5100 | 53'5 | 0'0 | 53'5 | ... | ... | -0.616815 |
| 0.337097 | ... | ... | 17'6 | 0'0 | 17'6 | 5150 | 57'1 | 0'0 | 57'1 | ... | ... | -0.636498 |
| 0.318996 | ... | ... | 16'4 | 0'0 | 16'4 | 5200 | 60'7 | 0'0 | 60'7 | ... | ... | -0.65417 |
| 0.30191 | ... | ... | 15'3 | 0'0 | 15'3 | 5250 | 64'5 | 0'0 | 64'5 | ... | ... | -0.671596 |
| 0.285955 | ... | ... | 14'3 | 0'0 | 14'3 | 5300 | 68'3 | 0'0 | 68'3 | ... | ... | -0.688878 |
| 0.270153 | ... | ... | 13'3 | 0'0 | 13'3 | 5350 | 72'3 | 0'0 | 72'3 | ... | ... | -0.703711 |
| 0.255582 | ... | ... | 12'4 | 0'0 | 12'4 | 5400 | 76'3 | 0'0 | 76'3 | ... | ... | -0.718298 |
| 0.242356 | ... | ... | 11'6 | 0'0 | 11'6 | 5450 | 80'4 | 0'0 | 80'4 | ... | ... | -0.731397 |
| 0.229318 | ... | ... | 11'0 | 0'0 | 11'0 | 5500 | 84'5 | 0'0 | 84'5 | ... | ... | -0.744269 |
| 0.217725 | ... | ... | 10'3 | 0'0 | 10'3 | 5550 | 88'7 | 0'0 | 88'7 | ... | ... | -0.755555 |
| 0.206318 | ... | ... | 9'6 | 0'0 | 9'6 | 5600 | 93'1 | 0'0 | 93'1 | ... | ... | -0.76662 |
| 0.195054 | ... | ... | 9'1 | 0'0 | 9'1 | 5650 | 97'4 | 0'0 | 97'4 | ... | ... | -0.776009 |
| 0.18534 | ... | ... | 8'5 | 0'0 | 8'5 | 5700 | 101'7 | 0'0 | 101'7 | ... | ... | -0.785175 |
| 0.175782 | ... | ... | 8'1 | 0'0 | 8'1 | 5750 | 106'3 | 0'0 | 106'3 | ... | ... | -0.792594 |
| 0.166348 | ... | ... | 7'5 | 0'0 | 7'5 | 5800 | 110'7 | 0'0 | 110'7 | ... | ... | -0.799796 |
| 0.158573 | ... | ... | 7'2 | 0'0 | 7'2 | 5850 | 115'3 | 0'0 | 115'3 | ... | ... | -0.806805 |
| 0.150942 | ... | ... | 6'7 | 0'0 | 6'7 | 5900 | 119'7 | 0'0 | 119'7 | ... | ... | -0.813644 |
| 0.136019 | ... | ... | 6'1 | 0'0 | 6'1 | 6000 | 129'1 | 0'0 | 129'1 | ... | ... | -0.823582 |
| 0.123143 | ... | ... | 5'4 | 0'0 | 5'4 | 6100 | 138'3 | 0'0 | 138'3 | ... | ... | -0.832918 |
| 0.112358 | ... | ... | 5'0 | 0'0 | 5'0 | 6200 | 147'6 | 0'0 | 147'6 | ... | ... | -0.840089 |
| 0.1037 | ... | ... | 4'5 | 0'0 | 4'5 | 6300 | 157'2 | 0'0 | 157'2 | ... | ... | -0.845169 |
| 0.093525 | ... | ... | 4'1 | 0'0 | 4'1 | 6400 | 166'7 | 0'0 | 166'7 | ... | ... | -0.848266 |
| 0.085408 | ... | ... | 3'6 | 0'0 | 3'6 | 6500 | 176'4 | 0'0 | 176'4 | ... | ... | -0.85109 |
| 0.07941 | ... | ... | 3'4 | 0'0 | 3'4 | 6600 | 186'2 | 0'0 | 186'2 | ... | ... | -0.852134 |
| 0.073624 | ... | ... | 3'2 | 0'0 | 3'2 | 6700 | 196'0 | 0'0 | 196'0 | ... | ... | -0.853038 |
| 0.068014 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 205'7 | 0'0 | 205'7 | ... | ... | -0.85237 |
| 0.06452 | ... | ... | 2'7 | 0'0 | 2'7 | 6900 | 215'6 | 0'0 | 215'6 | ... | ... | -0.851679 |
| 0.059203 | ... | ... | 2'5 | 0'0 | 2'5 | 7000 | 225'5 | 0'0 | 225'5 | ... | ... | -0.850968 |
| 0.055985 | ... | ... | 2'4 | 0'0 | 2'4 | 7100 | 235'4 | 0'0 | 235'4 | ... | ... | -0.85024 |
| 0.05288 | ... | ... | 2'3 | 0'0 | 2'3 | 7200 | 245'4 | 0'0 | 245'4 | ... | ... | -0.848228 |
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.