Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.92163 | ... | ... | 242'2 | -0'2 | 242'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002899 |
| 0.920078 | ... | ... | 232'2 | -0'2 | 232'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00307 |
| 0.918551 | ... | ... | 222'2 | -0'2 | 222'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003252 |
| 0.917049 | ... | ... | 212'2 | -0'2 | 212'0 | 2500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.003449 |
| 0.915568 | ... | ... | 202'2 | -0'2 | 202'0 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00635 |
| 0.914108 | ... | ... | 192'2 | -0'2 | 192'0 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006744 |
| 0.912668 | ... | ... | 182'2 | -0'2 | 182'0 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007173 |
| 0.911247 | ... | ... | 172'2 | -0'2 | 172'0 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010448 |
| 0.909843 | ... | ... | 162'2 | -0'2 | 162'0 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011146 |
| 0.908456 | ... | ... | 152'2 | -0'2 | 152'0 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014801 |
| 0.907086 | ... | ... | 142'2 | -0'2 | 142'0 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018701 |
| 0.905729 | ... | ... | 132'2 | -0'2 | 132'0 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.022927 |
| 0.904388 | ... | ... | 122'2 | -0'2 | 122'0 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.030288 |
| 0.901394 | ... | ... | 112'3 | -0'2 | 112'1 | 3500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.040717 |
| 0.894516 | ... | ... | 102'6 | -0'2 | 102'4 | 3600 | 1'6 | -0'1 | 1'7 | ... | ... | -0.051765 |
| 0.88984 | ... | ... | 98'1 | -0'3 | 97'6 | 3650 | 2'1 | 0'0 | 2'1 | ... | ... | -0.061119 |
| 0.883093 | ... | ... | 93'3 | -0'2 | 93'1 | 3700 | 2'4 | 0'0 | 2'4 | ... | ... | -0.070556 |
| 0.87598 | ... | ... | 88'7 | -0'3 | 88'4 | 3750 | 2'7 | -0'1 | 3'0 | ... | ... | -0.080178 |
| 0.865059 | ... | ... | 84'3 | -0'2 | 84'1 | 3800 | 3'3 | -0'1 | 3'4 | ... | ... | -0.092069 |
| 0.853805 | ... | ... | 80'1 | -0'3 | 79'6 | 3850 | 4'0 | -0'1 | 4'1 | ... | ... | -0.106018 |
| 0.840597 | ... | ... | 75'7 | -0'3 | 75'4 | 3900 | 4'6 | -0'1 | 4'7 | ... | ... | -0.121805 |
| 0.825565 | ... | ... | 71'6 | -0'3 | 71'3 | 3950 | 5'5 | -0'1 | 5'6 | ... | ... | -0.139218 |
| 0.808856 | ... | ... | 67'6 | -0'3 | 67'3 | 4000 | 6'5 | -0'1 | 6'6 | 6'5 | 6'5 | -0.15806 |
| 0.789423 | ... | ... | 64'0 | -0'3 | 63'5 | 4050 | 7'6 | -0'1 | 7'7 | ... | ... | -0.178154 |
| 0.769928 | ... | ... | 60'2 | -0'3 | 59'7 | 4100 | 9'0 | -0'1 | 9'1 | ... | ... | -0.199342 |
| 0.748245 | ... | ... | 56'6 | -0'3 | 56'3 | 4150 | 10'3 | -0'1 | 10'4 | ... | ... | -0.221478 |
| 0.724887 | ... | ... | 53'4 | -0'3 | 53'1 | 4200 | 12'0 | -0'1 | 12'1 | 12'0 | 11'7 | -0.245276 |
| 0.701738 | ... | ... | 50'2 | -0'3 | 49'7 | 4250 | 13'6 | -0'1 | 13'7 | ... | ... | -0.269506 |
| 0.677398 | ... | ... | 47'3 | -0'4 | 46'7 | 4300 | 15'5 | -0'1 | 15'6 | 15'3 | 15'3 | -0.294071 |
| 0.652785 | ... | ... | 44'4 | -0'4 | 44'0 | 4350 | 17'5 | -0'1 | 17'6 | ... | ... | -0.318874 |
| 0.627664 | ... | ... | 41'6 | -0'3 | 41'3 | 4400 | 19'7 | -0'1 | 20'0 | ... | ... | -0.344157 |
| 0.602686 | ... | ... | 39'2 | -0'3 | 38'7 | 4450 | 22'2 | -0'1 | 22'3 | ... | ... | -0.369263 |
| 0.578041 | ... | ... | 36'6 | -0'3 | 36'3 | 4500 | 24'5 | -0'2 | 24'7 | 25'0 | 24'7 | -0.394005 |
| 0.553492 | ... | ... | 34'4 | -0'3 | 34'1 | 4550 | 27'2 | -0'1 | 27'3 | ... | ... | -0.418626 |
| 0.52934 | 32'3 | 31'7 | 32'2 | -0'2 | 32'0 | 4600 | 30'1 | 0'0 | 30'1 | 30'4 | 30'4 | -0.442727 |
| 0.505673 | 30'0 | 30'0 | 30'2 | -0'2 | 30'0 | 4650 | 32'7 | 0'0 | 32'7 | ... | ... | -0.466511 |
| 0.482294 | 28'5 | 27'6 | 28'2 | -0'2 | 28'0 | 4700 | 35'7 | 0'0 | 35'7 | ... | ... | -0.489603 |
| 0.459775 | 25'7 | 25'7 | 26'3 | -0'1 | 26'2 | 4750 | 38'7 | 0'0 | 38'7 | ... | ... | -0.512383 |
| 0.437556 | 24'6 | 24'3 | 24'6 | -0'2 | 24'4 | 4800 | 42'1 | 0'1 | 42'0 | ... | ... | -0.534098 |
| 0.416025 | 23'1 | 22'3 | 23'1 | -0'2 | 22'7 | 4850 | 45'3 | 0'0 | 45'3 | ... | ... | -0.555482 |
| 0.39466 | 21'1 | 21'0 | 21'5 | -0'3 | 21'2 | 4900 | 48'6 | 0'0 | 48'6 | ... | ... | -0.576058 |
| 0.374742 | 19'5 | 19'5 | 20'1 | -0'2 | 19'7 | 4950 | 52'1 | -0'1 | 52'2 | ... | ... | -0.596423 |
| 0.355047 | 18'6 | 18'0 | 18'7 | -0'3 | 18'4 | 5000 | 55'6 | 0'0 | 55'6 | ... | ... | -0.615149 |
| 0.336316 | 17'2 | 17'2 | 17'5 | -0'3 | 17'2 | 5050 | 59'3 | 0'0 | 59'3 | ... | ... | -0.633602 |
| 0.318662 | ... | ... | 16'3 | -0'2 | 16'1 | 5100 | 63'1 | 0'0 | 63'1 | ... | ... | -0.650973 |
| 0.301199 | ... | ... | 15'3 | -0'3 | 15'0 | 5150 | 66'7 | -0'1 | 67'0 | ... | ... | -0.668134 |
| 0.284901 | 14'1 | 13'6 | 14'2 | -0'2 | 14'0 | 5200 | 70'6 | -0'1 | 70'7 | ... | ... | -0.684129 |
| 0.268752 | ... | ... | 13'3 | -0'3 | 13'0 | 5250 | 74'6 | -0'1 | 74'7 | ... | ... | -0.698851 |
| 0.255062 | ... | ... | 12'4 | -0'2 | 12'2 | 5300 | 78'7 | 0'0 | 78'7 | ... | ... | -0.7122 |
| 0.240374 | ... | ... | 11'5 | -0'2 | 11'3 | 5350 | 83'0 | 0'0 | 83'0 | ... | ... | -0.725285 |
| 0.227061 | ... | ... | 10'7 | -0'2 | 10'5 | 5400 | 87'1 | 0'0 | 87'1 | ... | ... | -0.738163 |
| 0.215235 | ... | ... | 10'1 | -0'1 | 10'0 | 5450 | 91'3 | 0'0 | 91'3 | ... | ... | -0.74959 |
| 0.203593 | ... | ... | 9'4 | -0'1 | 9'3 | 5500 | 95'6 | 0'1 | 95'5 | ... | ... | -0.759481 |
| 0.192087 | ... | ... | 9'0 | -0'2 | 8'6 | 5550 | 100'1 | 0'1 | 100'0 | ... | ... | -0.769132 |
| 0.18218 | ... | ... | 8'3 | -0'1 | 8'2 | 5600 | 104'4 | 0'1 | 104'3 | ... | ... | -0.778576 |
| 0.172424 | ... | ... | 7'7 | -0'1 | 7'6 | 5650 | 108'7 | 0'1 | 108'6 | ... | ... | -0.787846 |
| 0.164368 | ... | ... | 7'4 | -0'1 | 7'3 | 5700 | 113'3 | 0'1 | 113'2 | ... | ... | -0.79551 |
| 0.147078 | ... | ... | 6'5 | -0'1 | 6'4 | 5800 | 122'4 | 0'1 | 122'3 | ... | ... | -0.808817 |
| 0.133557 | ... | ... | 6'0 | -0'1 | 5'7 | 5900 | 131'6 | 0'1 | 131'5 | ... | ... | -0.819952 |
| 0.120471 | 5'2 | 5'2 | 5'3 | -0'1 | 5'2 | 6000 | 141'1 | 0'1 | 141'0 | ... | ... | -0.828966 |
| 0.109521 | ... | ... | 4'7 | -0'1 | 4'6 | 6100 | 150'4 | 0'1 | 150'3 | ... | ... | -0.83746 |
| 0.100748 | ... | ... | 4'4 | -0'1 | 4'3 | 6200 | 160'1 | 0'2 | 159'7 | ... | ... | -0.842432 |
| 0.09229 | ... | ... | 4'1 | -0'1 | 4'0 | 6300 | 169'6 | 0'2 | 169'4 | ... | ... | -0.847032 |
| 0.086002 | ... | ... | 3'6 | 0'0 | 3'6 | 6400 | 179'3 | 0'2 | 179'1 | ... | ... | -0.85131 |
| 0.079967 | ... | ... | 3'4 | 0'0 | 3'4 | 6500 | 189'1 | 0'2 | 188'7 | ... | ... | -0.853828 |
| 0.074145 | ... | ... | 3'2 | 0'0 | 3'2 | 6600 | 198'7 | 0'2 | 198'5 | ... | ... | -0.856136 |
| 0.068499 | ... | ... | 3'0 | 0'0 | 3'0 | 6700 | 208'5 | 0'2 | 208'3 | ... | ... | -0.858259 |
| 0.062999 | ... | ... | 2'7 | -0'1 | 2'6 | 6800 | 218'4 | 0'2 | 218'2 | ... | ... | -0.858825 |
| 0.059633 | ... | ... | 2'5 | 0'0 | 2'5 | 6900 | 228'2 | 0'2 | 228'0 | ... | ... | -0.86066 |
| 0.056396 | ... | ... | 2'4 | 0'0 | 2'4 | 7000 | 238'2 | 0'2 | 238'0 | ... | ... | -0.859693 |
| 0.051245 | ... | ... | 2'3 | -0'1 | 2'2 | 7100 | 248'1 | 0'2 | 247'7 | ... | ... | -0.860013 |
| 0.048214 | ... | ... | 2'2 | -0'1 | 2'1 | 7200 | 258'0 | 0'2 | 257'6 | ... | ... | -0.86027 |
| 0.045268 | ... | ... | 2'1 | -0'1 | 2'0 | 7300 | 268'0 | 0'2 | 267'6 | ... | ... | -0.85923 |
| 0.042396 | ... | ... | 2'0 | -0'1 | 1'7 | 7400 | 278'0 | 0'2 | 277'6 | ... | ... | -0.858195 |
| 0.039588 | ... | ... | 1'7 | -0'1 | 1'6 | 7500 | 288'0 | 0'2 | 287'6 | ... | ... | -0.857165 |
| 0.038919 | ... | ... | 1'6 | 0'0 | 1'6 | 7600 | 298'0 | 0'2 | 297'6 | ... | ... | -0.856138 |
| 0.030506 | ... | ... | 1'4 | -0'1 | 1'3 | 8000 | 338'0 | 0'2 | 337'6 | ... | ... | -0.852074 |
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.