Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.899373 | ... | ... | 238'6 | 0'0 | 238'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003011 |
| 0.897409 | ... | ... | 228'6 | 0'0 | 228'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003184 |
| 0.895459 | ... | ... | 218'6 | 0'0 | 218'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003371 |
| 0.89352 | ... | ... | 208'6 | 0'0 | 208'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006198 |
| 0.891588 | ... | ... | 198'6 | 0'0 | 198'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00657 |
| 0.88966 | ... | ... | 188'6 | 0'0 | 188'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006973 |
| 0.887731 | ... | ... | 178'6 | 0'0 | 178'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01014 |
| 0.885795 | ... | ... | 168'6 | 0'0 | 168'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010793 |
| 0.883848 | ... | ... | 158'6 | 0'0 | 158'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014303 |
| 0.881881 | ... | ... | 148'6 | 0'0 | 148'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018031 |
| 0.879886 | ... | ... | 138'6 | 0'0 | 138'6 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.022052 |
| 0.877851 | ... | ... | 128'6 | 0'0 | 128'6 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.02906 |
| 0.875762 | ... | ... | 118'6 | 0'0 | 118'6 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.036515 |
| 0.87087 | ... | ... | 109'0 | 0'0 | 109'0 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.049393 |
| 0.868194 | ... | ... | 104'1 | 0'0 | 104'1 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.056026 |
| 0.862491 | ... | ... | 99'4 | 0'0 | 99'4 | 3800 | 2'2 | 0'0 | 2'2 | ... | ... | -0.062861 |
| 0.857878 | ... | ... | 94'6 | 0'0 | 94'6 | 3850 | 2'5 | 0'0 | 2'5 | ... | ... | -0.072075 |
| 0.850063 | ... | ... | 90'2 | 0'0 | 90'2 | 3900 | 3'1 | 0'0 | 3'1 | ... | ... | -0.083474 |
| 0.841849 | ... | ... | 85'6 | 0'0 | 85'6 | 3950 | 3'5 | 0'0 | 3'5 | ... | ... | -0.094973 |
| 0.831807 | ... | ... | 81'3 | 0'0 | 81'3 | 4000 | 4'3 | 0'0 | 4'3 | ... | ... | -0.11019 |
| 0.818677 | ... | ... | 77'2 | 0'0 | 77'2 | 4050 | 5'0 | 0'0 | 5'0 | ... | ... | -0.12372 |
| 0.805205 | ... | ... | 73'1 | 0'0 | 73'1 | 4100 | 5'7 | 0'0 | 5'7 | ... | ... | -0.140558 |
| 0.788996 | ... | ... | 69'2 | 0'0 | 69'2 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | -0.158782 |
| 0.772533 | ... | ... | 65'3 | 0'0 | 65'3 | 4200 | 8'1 | 0'0 | 8'1 | ... | ... | -0.179419 |
| 0.753764 | ... | ... | 61'6 | 0'0 | 61'6 | 4250 | 9'3 | 0'0 | 9'3 | ... | ... | -0.199776 |
| 0.733965 | ... | ... | 58'2 | 0'0 | 58'2 | 4300 | 10'6 | 0'0 | 10'6 | ... | ... | -0.221044 |
| 0.712529 | ... | ... | 55'0 | 0'0 | 55'0 | 4350 | 12'3 | 0'0 | 12'3 | ... | ... | -0.243899 |
| 0.691153 | ... | ... | 51'6 | 0'0 | 51'6 | 4400 | 14'0 | 0'0 | 14'0 | ... | ... | -0.266479 |
| 0.668591 | ... | ... | 48'6 | 0'0 | 48'6 | 4450 | 15'7 | 0'0 | 15'7 | ... | ... | -0.290169 |
| 0.645687 | ... | ... | 45'7 | 0'0 | 45'7 | 4500 | 17'7 | 0'0 | 17'7 | ... | ... | -0.314059 |
| 0.622544 | ... | ... | 43'1 | 0'0 | 43'1 | 4550 | 20'0 | 0'0 | 20'0 | ... | ... | -0.338056 |
| 0.599263 | ... | ... | 40'4 | 0'0 | 40'4 | 4600 | 22'2 | 0'0 | 22'2 | ... | ... | -0.362066 |
| 0.575945 | ... | ... | 38'0 | 0'0 | 38'0 | 4650 | 24'5 | 0'0 | 24'5 | ... | ... | -0.385994 |
| 0.552686 | ... | ... | 35'5 | 0'0 | 35'5 | 4700 | 27'1 | 0'0 | 27'1 | ... | ... | -0.409748 |
| 0.529587 | ... | ... | 33'3 | 0'0 | 33'3 | 4750 | 29'6 | 0'0 | 29'6 | ... | ... | -0.433235 |
| 0.506745 | ... | ... | 31'2 | 0'0 | 31'2 | 4800 | 32'4 | 0'0 | 32'4 | ... | ... | -0.45636 |
| 0.484259 | ... | ... | 29'2 | 0'0 | 29'2 | 4850 | 35'3 | 0'0 | 35'3 | ... | ... | -0.479028 |
| 0.462231 | ... | ... | 27'3 | 0'0 | 27'3 | 4900 | 38'2 | 0'0 | 38'2 | ... | ... | -0.501484 |
| 0.440341 | ... | ... | 25'4 | 0'0 | 25'4 | 4950 | 41'3 | 0'0 | 41'3 | ... | ... | -0.523034 |
| 0.419449 | ... | ... | 23'7 | 0'0 | 23'7 | 5000 | 44'4 | 0'0 | 44'4 | ... | ... | -0.544339 |
| 0.398743 | ... | ... | 22'2 | 0'0 | 22'2 | 5050 | 47'7 | 0'0 | 47'7 | ... | ... | -0.564369 |
| 0.378751 | ... | ... | 20'6 | 0'0 | 20'6 | 5100 | 51'2 | 0'0 | 51'2 | ... | ... | -0.584108 |
| 0.359583 | ... | ... | 19'3 | 0'0 | 19'3 | 5150 | 54'6 | 0'0 | 54'6 | ... | ... | -0.602947 |
| 0.34135 | ... | ... | 18'1 | 0'0 | 18'1 | 5200 | 58'2 | 0'0 | 58'2 | ... | ... | -0.621581 |
| 0.323289 | ... | ... | 16'7 | 0'0 | 16'7 | 5250 | 62'0 | 0'0 | 62'0 | ... | ... | -0.638373 |
| 0.307181 | ... | ... | 15'7 | 0'0 | 15'7 | 5300 | 65'6 | 0'0 | 65'6 | ... | ... | -0.654885 |
| 0.29033 | ... | ... | 14'6 | 0'0 | 14'6 | 5350 | 69'5 | 0'0 | 69'5 | ... | ... | -0.670213 |
| 0.275652 | ... | ... | 13'7 | 0'0 | 13'7 | 5400 | 73'4 | 0'0 | 73'4 | ... | ... | -0.685304 |
| 0.261195 | ... | ... | 13'0 | 0'0 | 13'0 | 5450 | 77'4 | 0'0 | 77'4 | ... | ... | -0.699126 |
| 0.246894 | ... | ... | 12'1 | 0'0 | 12'1 | 5500 | 81'5 | 0'0 | 81'5 | ... | ... | -0.711585 |
| 0.233918 | ... | ... | 11'3 | 0'0 | 11'3 | 5550 | 85'6 | 0'0 | 85'6 | ... | ... | -0.723786 |
| 0.221091 | ... | ... | 10'5 | 0'0 | 10'5 | 5600 | 90'0 | 0'0 | 90'0 | ... | ... | -0.734549 |
| 0.209698 | ... | ... | 10'0 | 0'0 | 10'0 | 5650 | 94'2 | 0'0 | 94'2 | ... | ... | -0.745065 |
| 0.199832 | ... | ... | 9'4 | 0'0 | 9'4 | 5700 | 98'5 | 0'0 | 98'5 | ... | ... | -0.754076 |
| 0.188757 | ... | ... | 8'7 | 0'0 | 8'7 | 5750 | 103'0 | 0'0 | 103'0 | ... | ... | -0.762848 |
| 0.179222 | ... | ... | 8'3 | 0'0 | 8'3 | 5800 | 107'3 | 0'0 | 107'3 | ... | ... | -0.771413 |
| 0.169819 | ... | ... | 7'7 | 0'0 | 7'7 | 5850 | 111'7 | 0'0 | 111'7 | ... | ... | -0.778423 |
| 0.162056 | ... | ... | 7'4 | 0'0 | 7'4 | 5900 | 116'3 | 0'0 | 116'3 | ... | ... | -0.785229 |
| 0.14696 | ... | ... | 6'6 | 0'0 | 6'6 | 6000 | 125'4 | 0'0 | 125'4 | ... | ... | -0.796896 |
| 0.133946 | ... | ... | 6'1 | 0'0 | 6'1 | 6100 | 134'5 | 0'0 | 134'5 | ... | ... | -0.807913 |
| 0.12134 | ... | ... | 5'4 | 0'0 | 5'4 | 6200 | 144'0 | 0'0 | 144'0 | ... | ... | -0.815495 |
| 0.110777 | ... | ... | 5'0 | 0'0 | 5'0 | 6300 | 153'4 | 0'0 | 153'4 | ... | ... | -0.821145 |
| 0.102297 | ... | ... | 4'5 | 0'0 | 4'5 | 6400 | 163'0 | 0'0 | 163'0 | ... | ... | -0.826376 |
| 0.094121 | ... | ... | 4'2 | 0'0 | 4'2 | 6500 | 172'5 | 0'0 | 172'5 | ... | ... | -0.829847 |
| 0.086186 | ... | ... | 3'7 | 0'0 | 3'7 | 6600 | 182'2 | 0'0 | 182'2 | ... | ... | -0.833032 |
| 0.080314 | ... | ... | 3'5 | 0'0 | 3'5 | 6700 | 192'0 | 0'0 | 192'0 | ... | ... | -0.834624 |
| 0.074647 | ... | ... | 3'3 | 0'0 | 3'3 | 6800 | 201'6 | 0'0 | 201'6 | ... | ... | -0.836044 |
| 0.069151 | ... | ... | 3'1 | 0'0 | 3'1 | 6900 | 211'5 | 0'0 | 211'5 | ... | ... | -0.836036 |
| 0.063797 | ... | ... | 2'7 | 0'0 | 2'7 | 7000 | 221'4 | 0'0 | 221'4 | ... | ... | -0.835957 |
| 0.060506 | ... | ... | 2'6 | 0'0 | 2'6 | 7100 | 231'3 | 0'0 | 231'3 | ... | ... | -0.835814 |
| 0.055389 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 241'2 | 0'0 | 241'2 | ... | ... | -0.835616 |
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.