Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.897113 | ... | ... | 235'4 | 1'2 | 236'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00303 |
| 0.895226 | ... | ... | 225'4 | 1'2 | 226'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003205 |
| 0.893366 | ... | ... | 215'4 | 1'2 | 216'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003393 |
| 0.891532 | ... | ... | 205'4 | 1'2 | 206'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006241 |
| 0.889724 | ... | ... | 195'4 | 1'2 | 196'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006617 |
| 0.887939 | ... | ... | 185'4 | 1'2 | 186'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007025 |
| 0.886176 | ... | ... | 175'4 | 1'2 | 176'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010218 |
| 0.884435 | ... | ... | 165'4 | 1'2 | 166'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01088 |
| 0.882714 | ... | ... | 155'4 | 1'2 | 156'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014423 |
| 0.881012 | ... | ... | 145'4 | 1'2 | 146'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018189 |
| 0.879328 | ... | ... | 135'4 | 1'2 | 136'6 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.022253 |
| 0.877661 | ... | ... | 125'4 | 1'2 | 126'6 | 3500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.026696 |
| 0.876012 | ... | ... | 115'4 | 1'2 | 116'6 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.036881 |
| 0.871504 | ... | ... | 105'6 | 1'2 | 107'0 | 3700 | 1'5 | 0'0 | 1'5 | ... | ... | -0.047534 |
| 0.869036 | ... | ... | 100'7 | 1'2 | 102'1 | 3750 | 1'7 | 0'0 | 1'7 | ... | ... | -0.05432 |
| 0.864882 | ... | ... | 96'1 | 1'2 | 97'3 | 3800 | 2'2 | 0'0 | 2'2 | ... | ... | -0.06355 |
| 0.858913 | ... | ... | 91'4 | 1'2 | 92'6 | 3850 | 2'5 | 0'0 | 2'5 | ... | ... | -0.072883 |
| 0.852571 | ... | ... | 87'0 | 1'1 | 88'1 | 3900 | 3'1 | 0'0 | 3'1 | ... | ... | -0.084429 |
| 0.842799 | ... | ... | 82'4 | 1'2 | 83'6 | 3950 | 3'5 | 0'0 | 3'5 | ... | ... | -0.096085 |
| 0.832615 | ... | ... | 78'1 | 1'2 | 79'3 | 4000 | 4'2 | 0'0 | 4'2 | ... | ... | -0.109753 |
| 0.819176 | ... | ... | 74'0 | 1'2 | 75'2 | 4050 | 5'0 | 0'0 | 5'0 | ... | ... | -0.125226 |
| 0.805389 | ... | ... | 69'7 | 1'2 | 71'1 | 4100 | 5'7 | 0'0 | 5'7 | ... | ... | -0.142301 |
| 0.788725 | ... | ... | 66'0 | 1'2 | 67'2 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | -0.160786 |
| 0.770707 | ... | ... | 62'2 | 1'2 | 63'4 | 4200 | 8'1 | 0'1 | 8'0 | ... | ... | -0.181713 |
| 0.751475 | ... | ... | 58'5 | 1'2 | 59'7 | 4250 | 9'3 | 0'0 | 9'3 | ... | ... | -0.202374 |
| 0.73117 | ... | ... | 55'1 | 1'2 | 56'3 | 4300 | 10'7 | 0'1 | 10'6 | ... | ... | -0.2249 |
| 0.709163 | ... | ... | 51'6 | 1'3 | 53'1 | 4350 | 12'4 | 0'1 | 12'3 | ... | ... | -0.247965 |
| 0.686562 | ... | ... | 48'5 | 1'3 | 50'0 | 4400 | 14'1 | 0'0 | 14'1 | ... | ... | -0.27079 |
| 0.663482 | ... | ... | 45'5 | 1'3 | 47'0 | 4450 | 16'1 | 0'1 | 16'0 | ... | ... | -0.295278 |
| 0.640032 | ... | ... | 42'7 | 1'2 | 44'1 | 4500 | 18'1 | 0'1 | 18'0 | ... | ... | -0.319321 |
| 0.61601 | ... | ... | 40'1 | 1'3 | 41'4 | 4550 | 20'2 | 0'0 | 20'2 | ... | ... | -0.343491 |
| 0.592235 | ... | ... | 37'5 | 1'2 | 38'7 | 4600 | 22'5 | 0'1 | 22'4 | ... | ... | -0.367896 |
| 0.568299 | ... | ... | 35'2 | 1'2 | 36'4 | 4650 | 25'0 | 0'0 | 25'0 | ... | ... | -0.391927 |
| 0.544598 | ... | ... | 33'0 | 1'2 | 34'2 | 4700 | 27'5 | 0'0 | 27'5 | 27'4 | 27'4 | -0.4158 |
| 0.521128 | ... | ... | 30'6 | 1'2 | 32'0 | 4750 | 30'2 | 0'0 | 30'2 | ... | ... | -0.439322 |
| 0.498084 | 28'6 | 28'6 | 28'6 | 1'2 | 30'0 | 4800 | 33'1 | 0'0 | 33'1 | ... | ... | -0.462306 |
| 0.475278 | ... | ... | 26'7 | 1'1 | 28'0 | 4850 | 36'0 | -0'1 | 36'1 | ... | ... | -0.484945 |
| 0.452912 | ... | ... | 25'0 | 1'1 | 26'1 | 4900 | 39'0 | -0'1 | 39'1 | ... | ... | -0.507042 |
| 0.431091 | ... | ... | 23'3 | 1'0 | 24'3 | 4950 | 42'1 | -0'2 | 42'3 | ... | ... | -0.528497 |
| 0.40992 | ... | ... | 21'6 | 1'0 | 22'6 | 5000 | 45'3 | -0'2 | 45'5 | ... | ... | -0.54921 |
| 0.388888 | ... | ... | 20'2 | 0'7 | 21'1 | 5050 | 48'5 | -0'3 | 49'0 | ... | ... | -0.569689 |
| 0.369264 | ... | ... | 18'7 | 0'7 | 19'6 | 5100 | 52'1 | -0'3 | 52'4 | ... | ... | -0.588691 |
| 0.349841 | ... | ... | 17'5 | 0'6 | 18'3 | 5150 | 55'5 | -0'3 | 56'0 | ... | ... | -0.607403 |
| 0.331354 | ... | ... | 16'3 | 0'6 | 17'1 | 5200 | 59'2 | -0'3 | 59'5 | ... | ... | -0.625111 |
| 0.313919 | ... | ... | 15'2 | 0'6 | 16'0 | 5250 | 62'7 | -0'5 | 63'4 | ... | ... | -0.642598 |
| 0.296658 | ... | ... | 14'2 | 0'5 | 14'7 | 5300 | 66'6 | -0'4 | 67'2 | ... | ... | -0.65805 |
| 0.28054 | ... | ... | 13'2 | 0'5 | 13'7 | 5350 | 70'5 | -0'5 | 71'2 | ... | ... | -0.673204 |
| 0.265679 | ... | ... | 12'3 | 0'5 | 13'0 | 5400 | 74'5 | -0'5 | 75'2 | ... | ... | -0.687074 |
| 0.251008 | ... | ... | 11'5 | 0'4 | 12'1 | 5450 | 78'5 | -0'6 | 79'3 | ... | ... | -0.700679 |
| 0.237695 | ... | ... | 10'7 | 0'4 | 11'3 | 5500 | 82'6 | -0'6 | 83'4 | ... | ... | -0.712921 |
| 0.224559 | ... | ... | 10'1 | 0'4 | 10'5 | 5550 | 87'0 | -0'6 | 87'6 | ... | ... | -0.723722 |
| 0.212886 | ... | ... | 9'4 | 0'4 | 10'0 | 5600 | 91'2 | -0'6 | 92'0 | ... | ... | -0.734242 |
| 0.201391 | ... | ... | 9'0 | 0'3 | 9'3 | 5650 | 95'5 | -0'6 | 96'3 | ... | ... | -0.743265 |
| 0.19146 | ... | ... | 8'3 | 0'4 | 8'7 | 5700 | 100'0 | -0'6 | 100'6 | ... | ... | -0.752022 |
| 0.181714 | ... | ... | 8'0 | 0'3 | 8'3 | 5750 | 104'3 | -0'6 | 105'1 | ... | ... | -0.760545 |
| 0.172117 | ... | ... | 7'4 | 0'3 | 7'7 | 5800 | 108'7 | -0'6 | 109'5 | ... | ... | -0.767538 |
| 0.164183 | ... | ... | 7'1 | 0'3 | 7'4 | 5850 | 113'3 | -0'7 | 114'2 | ... | ... | -0.774308 |
| 0.156414 | ... | ... | 6'6 | 0'3 | 7'1 | 5900 | 117'7 | -0'7 | 118'6 | ... | ... | -0.780878 |
| 0.141272 | ... | ... | 6'0 | 0'3 | 6'3 | 6000 | 127'0 | -1'0 | 128'0 | ... | ... | -0.792116 |
| 0.128217 | ... | ... | 5'4 | 0'2 | 5'6 | 6100 | 136'3 | -0'7 | 137'2 | ... | ... | -0.799945 |
| 0.117281 | ... | ... | 5'0 | 0'2 | 5'2 | 6200 | 145'6 | -1'0 | 146'6 | ... | ... | -0.807198 |
| 0.106711 | ... | ... | 4'4 | 0'2 | 4'6 | 6300 | 155'2 | -1'0 | 156'2 | ... | ... | -0.812597 |
| 0.098241 | ... | ... | 4'1 | 0'2 | 4'3 | 6400 | 164'6 | -1'1 | 165'7 | ... | ... | -0.817586 |
| 0.090056 | ... | ... | 3'6 | 0'2 | 4'0 | 6500 | 174'3 | -1'1 | 175'4 | ... | ... | -0.82089 |
| 0.083975 | ... | ... | 3'4 | 0'2 | 3'6 | 6600 | 184'1 | -1'1 | 185'2 | ... | ... | -0.822617 |
| 0.076228 | ... | ... | 3'2 | 0'1 | 3'3 | 6700 | 193'7 | -1'1 | 195'0 | ... | ... | -0.824148 |
| 0.070556 | ... | ... | 3'0 | 0'1 | 3'1 | 6800 | 203'5 | -1'2 | 204'7 | ... | ... | -0.825508 |
| 0.06699 | ... | ... | 2'6 | 0'2 | 3'0 | 6900 | 213'4 | -1'1 | 214'5 | ... | ... | -0.825512 |
| 0.061636 | ... | ... | 2'5 | 0'1 | 2'6 | 7000 | 223'3 | -1'2 | 224'5 | ... | ... | -0.825439 |
| 0.058368 | ... | ... | ... | ... | 2'5 | 7100 | 233'2 | ... | ... | ... | ... | -0.825299 |
| 0.05522 | ... | ... | ... | ... | 2'4 | 7200 | 243'2 | ... | ... | ... | ... | -0.82399 |
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.