Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.949035 | ... | ... | 204'4 | 0'0 | 204'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003519 |
| 0.948051 | ... | ... | 194'4 | 0'0 | 194'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003747 |
| 0.947082 | ... | ... | 184'4 | 0'0 | 184'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003995 |
| 0.946127 | ... | ... | 174'4 | 0'0 | 174'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004266 |
| 0.945185 | ... | ... | 164'4 | 0'0 | 164'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004564 |
| 0.944256 | ... | ... | 154'4 | 0'0 | 154'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004894 |
| 0.943339 | ... | ... | 144'4 | 0'0 | 144'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005262 |
| 0.942433 | ... | ... | 134'4 | 0'0 | 134'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009779 |
| 0.941538 | ... | ... | 124'4 | 0'0 | 124'4 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010572 |
| 0.940653 | ... | ... | 114'4 | 0'0 | 114'4 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015614 |
| 0.939778 | ... | ... | 104'4 | 0'0 | 104'4 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017019 |
| 0.938912 | ... | ... | 94'4 | 0'0 | 94'4 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023062 |
| 0.935515 | ... | ... | 89'5 | 0'0 | 89'5 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.0242 |
| 0.934883 | ... | ... | 84'5 | 0'0 | 84'5 | 3500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.029863 |
| 0.930977 | ... | ... | 79'6 | 0'0 | 79'6 | 3550 | 0'6 | 0'0 | 0'6 | ... | ... | -0.035751 |
| 0.926714 | ... | ... | 74'7 | 0'0 | 74'7 | 3600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.04195 |
| 0.922038 | ... | ... | 70'0 | 0'0 | 70'0 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | -0.05251 |
| 0.910188 | ... | ... | 65'3 | 0'0 | 65'3 | 3700 | 1'3 | 0'0 | 1'3 | ... | ... | -0.063386 |
| 0.900955 | ... | ... | 60'5 | 0'0 | 60'5 | 3750 | 1'6 | 0'0 | 1'6 | ... | ... | -0.078289 |
| 0.884664 | ... | ... | 56'1 | 0'0 | 56'1 | 3800 | 2'1 | 0'0 | 2'1 | ... | ... | -0.093631 |
| 0.864855 | ... | ... | 51'6 | 0'0 | 51'6 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.11574 |
| 0.841795 | ... | ... | 47'4 | 0'0 | 47'4 | 3900 | 3'3 | 0'0 | 3'3 | ... | ... | -0.138152 |
| 0.815713 | ... | ... | 43'3 | 0'0 | 43'3 | 3950 | 4'2 | 0'0 | 4'2 | ... | ... | -0.166198 |
| 0.784816 | ... | ... | 39'4 | 0'0 | 39'4 | 4000 | 5'3 | 0'0 | 5'3 | ... | ... | -0.198753 |
| 0.751753 | ... | ... | 35'6 | 0'0 | 35'6 | 4050 | 6'5 | 0'0 | 6'5 | ... | ... | -0.233083 |
| 0.713892 | ... | ... | 32'3 | 0'0 | 32'3 | 4100 | 8'1 | 0'0 | 8'1 | ... | ... | -0.270525 |
| 0.675096 | ... | ... | 29'1 | 0'0 | 29'1 | 4150 | 9'7 | 0'0 | 9'7 | ... | ... | -0.310169 |
| 0.633881 | ... | ... | 26'2 | 0'0 | 26'2 | 4200 | 11'7 | 0'0 | 11'7 | ... | ... | -0.351177 |
| 0.592719 | ... | ... | 23'4 | 0'0 | 23'4 | 4250 | 14'1 | 0'0 | 14'1 | ... | ... | -0.392767 |
| 0.551367 | ... | ... | 21'0 | 0'0 | 21'0 | 4300 | 16'5 | 0'0 | 16'5 | ... | ... | -0.434208 |
| 0.510718 | ... | ... | 18'7 | 0'0 | 18'7 | 4350 | 19'3 | 0'0 | 19'3 | ... | ... | -0.474798 |
| 0.471814 | 17'0 | 17'0 | 16'7 | 0'1 | 17'0 | 4400 | 22'2 | 0'0 | 22'2 | ... | ... | -0.51429 |
| 0.433291 | 15'0 | 15'0 | 15'1 | -0'1 | 15'0 | 4450 | 25'4 | 0'0 | 25'4 | ... | ... | -0.551425 |
| 0.398186 | ... | ... | 13'4 | 0'0 | 13'4 | 4500 | 28'7 | 0'0 | 28'7 | ... | ... | -0.586637 |
| 0.365169 | ... | ... | 12'1 | 0'0 | 12'1 | 4550 | 32'3 | 0'0 | 32'3 | ... | ... | -0.61995 |
| 0.334252 | ... | ... | 10'7 | 0'0 | 10'7 | 4600 | 36'0 | 0'0 | 36'0 | ... | ... | -0.651334 |
| 0.305494 | ... | ... | 9'6 | 0'0 | 9'6 | 4650 | 39'7 | 0'0 | 39'7 | ... | ... | -0.679259 |
| 0.278985 | ... | ... | 8'6 | 0'0 | 8'6 | 4700 | 43'6 | 0'0 | 43'6 | ... | ... | -0.706361 |
| 0.253058 | ... | ... | 7'6 | 0'0 | 7'6 | 4750 | 47'7 | 0'0 | 47'7 | ... | ... | -0.729465 |
| 0.231277 | ... | ... | 7'0 | 0'0 | 7'0 | 4800 | 52'0 | 0'0 | 52'0 | ... | ... | -0.751818 |
| 0.212144 | ... | ... | 6'3 | 0'0 | 6'3 | 4850 | 56'2 | 0'0 | 56'2 | ... | ... | -0.771657 |
| 0.193627 | ... | ... | 5'6 | 0'0 | 5'6 | 4900 | 60'5 | 0'0 | 60'5 | ... | ... | -0.788839 |
| 0.175526 | ... | ... | 5'1 | 0'0 | 5'1 | 4950 | 65'0 | 0'0 | 65'0 | ... | ... | -0.805457 |
| 0.162472 | ... | ... | 4'6 | 0'0 | 4'6 | 5000 | 69'4 | 0'0 | 69'4 | ... | ... | -0.819348 |
| 0.147476 | ... | ... | 4'2 | 0'0 | 4'2 | 5050 | 74'0 | 0'0 | 74'0 | ... | ... | -0.832773 |
| 0.135275 | ... | ... | 3'7 | 0'0 | 3'7 | 5100 | 78'5 | 0'0 | 78'5 | ... | ... | -0.84338 |
| 0.126015 | ... | ... | 3'5 | 0'0 | 3'5 | 5150 | 83'3 | 0'0 | 83'3 | ... | ... | -0.8511 |
| 0.117122 | ... | ... | 3'3 | 0'0 | 3'3 | 5200 | 88'0 | 0'0 | 88'0 | ... | ... | -0.860906 |
| 0.108533 | ... | ... | 3'1 | 0'0 | 3'1 | 5250 | 92'6 | 0'0 | 92'6 | ... | ... | -0.867881 |
| 0.100195 | ... | ... | 2'7 | 0'0 | 2'7 | 5300 | 97'4 | 0'0 | 97'4 | ... | ... | -0.87455 |
| 0.092056 | ... | ... | 2'5 | 0'0 | 2'5 | 5350 | 102'2 | 0'0 | 102'2 | ... | ... | -0.880954 |
| 0.086945 | ... | ... | 2'4 | 0'0 | 2'4 | 5400 | 107'0 | 0'0 | 107'0 | ... | ... | -0.887128 |
| 0.082036 | ... | ... | 2'3 | 0'0 | 2'3 | 5450 | 111'7 | 0'0 | 111'7 | ... | ... | -0.890499 |
| 0.074401 | ... | ... | 2'1 | 0'0 | 2'1 | 5500 | 116'6 | 0'0 | 116'6 | ... | ... | -0.89369 |
| 0.069806 | ... | ... | 2'0 | 0'0 | 2'0 | 5550 | 121'4 | 0'0 | 121'4 | ... | ... | -0.899276 |
| 0.065345 | ... | ... | 1'7 | 0'0 | 1'7 | 5600 | 126'3 | 0'0 | 126'3 | ... | ... | -0.902138 |
| 0.060999 | ... | ... | 1'6 | 0'0 | 1'6 | 5650 | 131'2 | 0'0 | 131'2 | ... | ... | -0.904867 |
| 0.05675 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 136'2 | 0'0 | 136'2 | ... | ... | -0.904971 |
| 0.055633 | ... | ... | 1'5 | 0'0 | 1'5 | 5750 | 141'1 | 0'0 | 141'1 | ... | ... | -0.907486 |
| 0.051578 | ... | ... | 1'4 | 0'0 | 1'4 | 5800 | 146'0 | 0'0 | 146'0 | ... | ... | -0.9099 |
| 0.046728 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 155'7 | 0'0 | 155'7 | ... | ... | -0.912054 |
| 0.04214 | ... | ... | 1'2 | 0'0 | 1'2 | 6000 | 165'6 | 0'0 | 165'6 | ... | ... | -0.913981 |
| 0.037767 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 175'5 | 0'0 | 175'5 | ... | ... | -0.915714 |
| 0.033565 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 185'5 | 0'0 | 185'5 | ... | ... | -0.915102 |
| 0.032597 | ... | ... | 1'0 | 0'0 | 1'0 | 6300 | 195'4 | 0'0 | 195'4 | ... | ... | -0.916575 |
| 0.028684 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 205'4 | 0'0 | 205'4 | ... | ... | -0.915874 |
| 0.027936 | ... | ... | 0'7 | 0'0 | 0'7 | 6500 | 215'4 | 0'0 | 215'4 | ... | ... | -0.915176 |
| 0.024228 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 225'4 | 0'0 | 225'4 | ... | ... | -0.914482 |
| 0.023652 | ... | ... | 0'6 | 0'0 | 0'6 | 6700 | 235'4 | 0'0 | 235'4 | ... | ... | -0.913791 |
| 0.020082 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 245'4 | 0'0 | 245'4 | ... | ... | -0.913103 |
| 0.019642 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 255'4 | 0'0 | 255'4 | ... | ... | -0.912418 |
| 0.016151 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 265'4 | 0'0 | 265'4 | ... | ... | -0.911736 |
| 0.015822 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 275'4 | 0'0 | 275'4 | ... | ... | -0.911057 |
| 0.012348 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 285'4 | 0'0 | 285'4 | ... | ... | -0.910382 |
| 0.012112 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 295'4 | 0'0 | 295'4 | ... | ... | -0.909709 |
| 0.011891 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 305'4 | 0'0 | 305'4 | ... | ... | -0.909039 |
| 0.011682 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 315'4 | 0'0 | 315'4 | ... | ... | -0.908371 |
| 0.011485 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 325'4 | 0'0 | 325'4 | ... | ... | -0.907707 |
| 0.011297 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 335'4 | 0'0 | 335'4 | ... | ... | -0.907045 |
| 0.01112 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 345'4 | 0'0 | 345'4 | ... | ... | -0.906385 |
| 0.010951 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 355'4 | 0'0 | 355'4 | ... | ... | -0.905729 |
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.