Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.862635 | ... | ... | 252'4 | 0'0 | 252'4 | 2200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006567 |
| 0.859841 | ... | ... | 242'4 | 0'0 | 242'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006939 |
| 0.857085 | ... | ... | 232'4 | 0'0 | 232'4 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009137 |
| 0.854361 | ... | ... | 222'4 | 0'0 | 222'4 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011425 |
| 0.851666 | ... | ... | 212'4 | 0'0 | 212'4 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.013834 |
| 0.848996 | ... | ... | 202'4 | 0'0 | 202'4 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016391 |
| 0.846347 | ... | ... | 192'4 | 0'0 | 192'4 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019121 |
| 0.843715 | ... | ... | 182'4 | 0'0 | 182'4 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.022054 |
| 0.841096 | ... | ... | 172'4 | 0'0 | 172'4 | 3000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.02522 |
| 0.838484 | ... | ... | 162'4 | 0'0 | 162'4 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.030426 |
| 0.835874 | ... | ... | 152'4 | 0'0 | 152'4 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.034216 |
| 0.83326 | ... | ... | 142'4 | 0'0 | 142'4 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.041933 |
| 0.829877 | ... | ... | 132'5 | 0'0 | 132'5 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.050113 |
| 0.825492 | ... | ... | 122'7 | 0'0 | 122'7 | 3500 | 2'7 | 0'0 | 2'7 | ... | ... | -0.060542 |
| 0.818966 | ... | ... | 113'3 | 0'0 | 113'3 | 3600 | 3'5 | 0'0 | 3'5 | ... | ... | -0.074782 |
| 0.814541 | ... | ... | 108'6 | 0'0 | 108'6 | 3650 | 4'0 | 0'0 | 4'0 | ... | ... | -0.08214 |
| 0.808967 | ... | ... | 104'2 | 0'0 | 104'2 | 3700 | 4'4 | 0'0 | 4'4 | ... | ... | -0.091144 |
| 0.8022 | ... | ... | 99'7 | 0'0 | 99'7 | 3750 | 5'1 | 0'0 | 5'1 | ... | ... | -0.101668 |
| 0.795099 | ... | ... | 95'4 | 0'0 | 95'4 | 3800 | 5'6 | 0'0 | 5'6 | ... | ... | -0.112296 |
| 0.786761 | ... | ... | 91'2 | 0'0 | 91'2 | 3850 | 6'4 | 0'0 | 6'4 | ... | ... | -0.12431 |
| 0.776357 | ... | ... | 87'2 | 0'0 | 87'2 | 3900 | 7'3 | 0'0 | 7'3 | ... | ... | -0.137571 |
| 0.765624 | ... | ... | 83'2 | 0'0 | 83'2 | 3950 | 8'3 | 0'0 | 8'3 | ... | ... | -0.151939 |
| 0.75375 | ... | ... | 79'3 | 0'0 | 79'3 | 4000 | 9'3 | 0'0 | 9'3 | ... | ... | -0.166323 |
| 0.740801 | ... | ... | 75'5 | 0'0 | 75'5 | 4050 | 10'4 | 0'0 | 10'4 | ... | ... | -0.181709 |
| 0.726201 | ... | ... | 72'1 | 0'0 | 72'1 | 4100 | 11'7 | 0'0 | 11'7 | ... | ... | -0.198762 |
| 0.711401 | ... | ... | 68'5 | 0'0 | 68'5 | 4150 | 13'2 | 0'0 | 13'2 | ... | ... | -0.2157 |
| 0.695785 | ... | ... | 65'2 | 0'0 | 65'2 | 4200 | 14'6 | 0'0 | 14'6 | ... | ... | -0.233276 |
| 0.678973 | ... | ... | 62'1 | 0'0 | 62'1 | 4250 | 16'4 | 0'0 | 16'4 | ... | ... | -0.251917 |
| 0.661666 | ... | ... | 59'1 | 0'0 | 59'1 | 4300 | 18'2 | 0'0 | 18'2 | ... | ... | -0.270359 |
| 0.6443 | ... | ... | 56'1 | 0'0 | 56'1 | 4350 | 20'1 | 0'0 | 20'1 | ... | ... | -0.289118 |
| 0.626228 | ... | ... | 53'3 | 0'0 | 53'3 | 4400 | 22'1 | 0'0 | 22'1 | ... | ... | -0.308093 |
| 0.607952 | ... | ... | 50'6 | 0'0 | 50'6 | 4450 | 24'3 | 0'0 | 24'3 | ... | ... | -0.327417 |
| 0.589707 | ... | ... | 48'1 | 0'0 | 48'1 | 4500 | 26'5 | 0'0 | 26'5 | ... | ... | -0.346466 |
| 0.571237 | ... | ... | 45'6 | 0'0 | 45'6 | 4550 | 29'0 | 0'0 | 29'0 | ... | ... | -0.365452 |
| 0.552854 | ... | ... | 43'3 | 0'0 | 43'3 | 4600 | 31'3 | 0'0 | 31'3 | ... | ... | -0.384265 |
| 0.534509 | ... | ... | 41'1 | 0'0 | 41'1 | 4650 | 34'0 | 0'0 | 34'0 | ... | ... | -0.402924 |
| 0.516293 | ... | ... | 39'0 | 0'0 | 39'0 | 4700 | 36'5 | 0'0 | 36'5 | ... | ... | -0.421365 |
| 0.498295 | ... | ... | 37'0 | 0'0 | 37'0 | 4750 | 39'3 | 0'0 | 39'3 | ... | ... | -0.439517 |
| 0.48038 | ... | ... | 35'0 | 0'0 | 35'0 | 4800 | 42'1 | 0'0 | 42'1 | ... | ... | -0.457523 |
| 0.462747 | ... | ... | 33'1 | 0'0 | 33'1 | 4850 | 45'1 | 0'0 | 45'1 | ... | ... | -0.474897 |
| 0.445146 | ... | ... | 31'2 | 0'0 | 31'2 | 4900 | 48'0 | 0'0 | 48'0 | ... | ... | -0.492407 |
| 0.427898 | ... | ... | 29'4 | 0'0 | 29'4 | 4950 | 51'1 | 0'0 | 51'1 | ... | ... | -0.509108 |
| 0.411096 | ... | ... | 27'7 | 0'0 | 27'7 | 5000 | 54'2 | 0'0 | 54'2 | ... | ... | -0.52565 |
| 0.394832 | ... | ... | 26'3 | 0'0 | 26'3 | 5050 | 57'4 | 0'0 | 57'4 | ... | ... | -0.541601 |
| 0.378641 | ... | ... | 24'7 | 0'0 | 24'7 | 5100 | 60'7 | 0'0 | 60'7 | ... | ... | -0.556876 |
| 0.363068 | ... | ... | 23'4 | 0'0 | 23'4 | 5150 | 64'2 | 0'0 | 64'2 | ... | ... | -0.571987 |
| 0.347545 | ... | ... | 22'1 | 0'0 | 22'1 | 5200 | 67'6 | 0'0 | 67'6 | ... | ... | -0.586349 |
| 0.332727 | ... | ... | 20'7 | 0'0 | 20'7 | 5250 | 71'3 | 0'0 | 71'3 | ... | ... | -0.599878 |
| 0.318707 | ... | ... | 19'6 | 0'0 | 19'6 | 5300 | 75'0 | 0'0 | 75'0 | ... | ... | -0.613224 |
| 0.304772 | ... | ... | 18'5 | 0'0 | 18'5 | 5350 | 78'6 | 0'0 | 78'6 | ... | ... | -0.625667 |
| 0.291725 | ... | ... | 17'5 | 0'0 | 17'5 | 5400 | 82'5 | 0'0 | 82'5 | ... | ... | -0.637131 |
| 0.279654 | ... | ... | 16'6 | 0'0 | 16'6 | 5450 | 86'4 | 0'0 | 86'4 | ... | ... | -0.648387 |
| 0.267712 | ... | ... | 15'7 | 0'0 | 15'7 | 5500 | 90'4 | 0'0 | 90'4 | ... | ... | -0.658604 |
| 0.255863 | ... | ... | 15'0 | 0'0 | 15'0 | 5550 | 94'4 | 0'0 | 94'4 | ... | ... | -0.668616 |
| 0.245082 | ... | ... | 14'2 | 0'0 | 14'2 | 5600 | 98'5 | 0'0 | 98'5 | ... | ... | -0.677533 |
| 0.234404 | ... | ... | 13'4 | 0'0 | 13'4 | 5650 | 102'6 | 0'0 | 102'6 | ... | ... | -0.686248 |
| 0.224884 | ... | ... | 12'7 | 0'0 | 12'7 | 5700 | 107'0 | 0'0 | 107'0 | ... | ... | -0.693823 |
| 0.215482 | ... | ... | 12'2 | 0'0 | 12'2 | 5750 | 111'2 | 0'0 | 111'2 | ... | ... | -0.701201 |
| 0.207315 | ... | ... | 11'6 | 0'0 | 11'6 | 5800 | 115'5 | 0'0 | 115'5 | ... | ... | -0.707411 |
| 0.191361 | ... | ... | 10'6 | 0'0 | 10'6 | 5900 | 124'3 | 0'0 | 124'3 | ... | ... | -0.719277 |
| 0.177031 | ... | ... | 9'7 | 0'0 | 9'7 | 6000 | 133'3 | 0'0 | 133'3 | ... | ... | -0.728458 |
| 0.164347 | ... | ... | 9'1 | 0'0 | 9'1 | 6100 | 142'4 | 0'0 | 142'4 | ... | ... | -0.73602 |
| 0.153329 | ... | ... | 8'4 | 0'0 | 8'4 | 6200 | 151'5 | 0'0 | 151'5 | ... | ... | -0.743064 |
| 0.14265 | ... | ... | 7'7 | 0'0 | 7'7 | 6300 | 160'7 | 0'0 | 160'7 | ... | ... | -0.748633 |
| 0.13362 | ... | ... | 7'3 | 0'0 | 7'3 | 6400 | 170'2 | 0'0 | 170'2 | ... | ... | -0.7528 |
| 0.124861 | ... | ... | 6'7 | 0'0 | 6'7 | 6500 | 179'6 | 0'0 | 179'6 | ... | ... | -0.755641 |
| 0.116323 | ... | ... | 6'3 | 0'0 | 6'3 | 6600 | 189'2 | 0'0 | 189'2 | ... | ... | -0.758219 |
| 0.109421 | ... | ... | 6'0 | 0'0 | 6'0 | 6700 | 198'7 | 0'0 | 198'7 | ... | ... | -0.759599 |
| 0.104182 | ... | ... | 5'6 | 0'0 | 5'6 | 6800 | 208'4 | 0'0 | 208'4 | ... | ... | -0.760806 |
| 0.097654 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 218'2 | 0'0 | 218'2 | ... | ... | -0.760935 |
| 0.092765 | ... | ... | 5'1 | 0'0 | 5'1 | 7000 | 228'0 | 0'0 | 228'0 | ... | ... | -0.760964 |
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.