Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.865992 | ... | ... | 247'0 | 0'2 | 247'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00489 |
| 0.863342 | ... | ... | 237'0 | 0'2 | 237'2 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005172 |
| 0.860735 | ... | ... | 227'0 | 0'2 | 227'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007498 |
| 0.85817 | ... | ... | 217'0 | 0'2 | 217'2 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007936 |
| 0.855642 | ... | ... | 207'0 | 0'2 | 207'2 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010464 |
| 0.853151 | ... | ... | 197'0 | 0'2 | 197'2 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013108 |
| 0.850693 | ... | ... | 187'0 | 0'2 | 187'2 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.015907 |
| 0.848268 | ... | ... | 177'0 | 0'2 | 177'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018898 |
| 0.845872 | ... | ... | 167'0 | 0'2 | 167'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.022117 |
| 0.843505 | ... | ... | 157'0 | 0'2 | 157'2 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.025606 |
| 0.841166 | ... | ... | 147'0 | 0'2 | 147'2 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.031412 |
| 0.838853 | ... | ... | 137'0 | 0'2 | 137'2 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.037619 |
| 0.836564 | ... | ... | 127'0 | 0'2 | 127'2 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.046247 |
| 0.832414 | ... | ... | 117'2 | 0'2 | 117'4 | 3500 | 2'4 | 0'0 | 2'4 | ... | ... | -0.057298 |
| 0.82587 | ... | ... | 107'6 | 0'2 | 108'0 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.070776 |
| 0.822302 | ... | ... | 103'0 | 0'2 | 103'2 | 3650 | 3'4 | 0'0 | 3'4 | ... | ... | -0.078642 |
| 0.816422 | ... | ... | 98'4 | 0'2 | 98'6 | 3700 | 4'0 | 0'0 | 4'0 | ... | ... | -0.088309 |
| 0.810208 | ... | ... | 94'0 | 0'2 | 94'2 | 3750 | 4'4 | 0'0 | 4'4 | ... | ... | -0.098127 |
| 0.802591 | ... | ... | 89'5 | 0'2 | 89'7 | 3800 | 5'0 | -0'1 | 5'1 | ... | ... | -0.108167 |
| 0.794566 | ... | ... | 85'2 | 0'2 | 85'4 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.121246 |
| 0.784092 | ... | ... | 81'1 | 0'2 | 81'3 | 3900 | 6'4 | 0'0 | 6'4 | ... | ... | -0.134413 |
| 0.772247 | ... | ... | 77'1 | 0'2 | 77'3 | 3950 | 7'3 | 0'0 | 7'3 | ... | ... | -0.148964 |
| 0.759993 | ... | ... | 73'2 | 0'1 | 73'3 | 4000 | 8'3 | 0'0 | 8'3 | ... | ... | -0.164752 |
| 0.745565 | ... | ... | 69'4 | 0'1 | 69'5 | 4050 | 9'4 | 0'0 | 9'4 | ... | ... | -0.181628 |
| 0.730009 | ... | ... | 65'7 | 0'1 | 66'0 | 4100 | 10'6 | -0'1 | 10'7 | ... | ... | -0.199455 |
| 0.713426 | ... | ... | 62'3 | 0'1 | 62'4 | 4150 | 12'1 | -0'1 | 12'2 | ... | ... | -0.218098 |
| 0.695305 | ... | ... | 59'1 | 0'1 | 59'2 | 4200 | 13'6 | 0'0 | 13'6 | ... | ... | -0.238115 |
| 0.676533 | ... | ... | 56'0 | 0'1 | 56'1 | 4250 | 15'3 | -0'1 | 15'4 | ... | ... | -0.257922 |
| 0.657223 | ... | ... | 53'0 | 0'1 | 53'1 | 4300 | 17'2 | -0'1 | 17'3 | ... | ... | -0.278675 |
| 0.637482 | ... | ... | 50'1 | 0'1 | 50'2 | 4350 | 19'1 | -0'2 | 19'3 | ... | ... | -0.299194 |
| 0.617415 | ... | ... | 47'3 | 0'1 | 47'4 | 4400 | 21'2 | -0'1 | 21'3 | 22'4 | 22'4 | -0.320263 |
| 0.597126 | ... | ... | 44'6 | 0'1 | 44'7 | 4450 | 23'4 | -0'1 | 23'5 | ... | ... | -0.341298 |
| 0.576717 | ... | ... | 42'2 | 0'1 | 42'3 | 4500 | 25'6 | -0'1 | 25'7 | ... | ... | -0.362073 |
| 0.556337 | ... | ... | 39'7 | 0'0 | 39'7 | 4550 | 28'1 | -0'1 | 28'2 | ... | ... | -0.382794 |
| 0.535907 | ... | ... | 37'4 | 0'1 | 37'5 | 4600 | 30'5 | -0'1 | 30'6 | ... | ... | -0.403364 |
| 0.515555 | ... | ... | 35'2 | 0'1 | 35'3 | 4650 | 33'1 | -0'2 | 33'3 | ... | ... | -0.423788 |
| 0.495155 | ... | ... | 33'1 | 0'0 | 33'1 | 4700 | 35'6 | -0'2 | 36'0 | ... | ... | -0.44402 |
| 0.475084 | ... | ... | 31'1 | 0'0 | 31'1 | 4750 | 38'4 | -0'2 | 38'6 | ... | ... | -0.463959 |
| 0.455025 | ... | ... | 29'1 | 0'0 | 29'1 | 4800 | 41'3 | -0'2 | 41'5 | ... | ... | -0.483507 |
| 0.435255 | ... | ... | 27'2 | 0'0 | 27'2 | 4850 | 44'3 | -0'2 | 44'5 | ... | ... | -0.502565 |
| 0.415883 | ... | ... | 25'4 | 0'0 | 25'4 | 4900 | 47'3 | -0'2 | 47'5 | ... | ... | -0.521489 |
| 0.397013 | ... | ... | 23'7 | 0'0 | 23'7 | 4950 | 50'5 | -0'1 | 50'6 | ... | ... | -0.539339 |
| 0.378753 | ... | ... | 22'3 | 0'0 | 22'3 | 5000 | 53'7 | -0'2 | 54'1 | ... | ... | -0.556988 |
| 0.36121 | ... | ... | 20'7 | 0'1 | 21'0 | 5050 | 57'2 | -0'2 | 57'4 | ... | ... | -0.573884 |
| 0.343761 | ... | ... | 19'5 | 0'0 | 19'5 | 5100 | 60'6 | -0'2 | 61'0 | ... | ... | -0.589928 |
| 0.327114 | ... | ... | 18'3 | 0'0 | 18'3 | 5150 | 64'3 | -0'2 | 64'5 | ... | ... | -0.605029 |
| 0.311378 | ... | ... | 17'2 | 0'0 | 17'2 | 5200 | 68'1 | -0'1 | 68'2 | ... | ... | -0.619101 |
| 0.296659 | ... | ... | 16'1 | 0'1 | 16'2 | 5250 | 71'7 | -0'2 | 72'1 | ... | ... | -0.632906 |
| 0.282096 | ... | ... | 15'2 | 0'0 | 15'2 | 5300 | 75'6 | -0'2 | 76'0 | ... | ... | -0.645614 |
| 0.268643 | ... | ... | 14'2 | 0'1 | 14'3 | 5350 | 79'6 | -0'1 | 79'7 | ... | ... | -0.657152 |
| 0.255337 | ... | ... | 13'4 | 0'0 | 13'4 | 5400 | 83'6 | -0'1 | 83'7 | ... | ... | -0.668412 |
| 0.243238 | ... | ... | 12'6 | 0'0 | 12'6 | 5450 | 87'7 | -0'1 | 88'0 | ... | ... | -0.678448 |
| 0.231286 | ... | ... | 12'0 | 0'0 | 12'0 | 5500 | 92'0 | -0'1 | 92'1 | ... | ... | -0.688223 |
| 0.22064 | ... | ... | 11'2 | 0'1 | 11'3 | 5550 | 96'2 | -0'1 | 96'3 | ... | ... | -0.696728 |
| 0.210149 | ... | ... | 10'5 | 0'1 | 10'6 | 5600 | 100'4 | -0'1 | 100'5 | ... | ... | -0.704985 |
| 0.199777 | ... | ... | 10'1 | 0'0 | 10'1 | 5650 | 104'6 | -0'2 | 105'0 | ... | ... | -0.713019 |
| 0.190812 | ... | ... | 9'4 | 0'1 | 9'5 | 5700 | 109'1 | -0'2 | 109'3 | ... | ... | -0.71976 |
| 0.181984 | ... | ... | 9'0 | 0'1 | 9'1 | 5750 | 113'4 | -0'2 | 113'6 | ... | ... | -0.726289 |
| 0.173268 | ... | ... | 8'5 | 0'0 | 8'5 | 5800 | 118'0 | -0'1 | 118'1 | ... | ... | -0.731509 |
| 0.157529 | ... | ... | 7'6 | 0'0 | 7'6 | 5900 | 127'0 | -0'2 | 127'2 | ... | ... | -0.741387 |
| 0.143626 | ... | ... | 7'0 | 0'0 | 7'0 | 6000 | 136'1 | -0'2 | 136'3 | ... | ... | -0.749482 |
| 0.1316 | ... | ... | 6'3 | 0'0 | 6'3 | 6100 | 145'3 | -0'2 | 145'5 | ... | ... | -0.755882 |
| 0.121488 | ... | ... | 5'7 | 0'0 | 5'7 | 6200 | 154'6 | -0'2 | 155'0 | ... | ... | -0.760683 |
| 0.111691 | ... | ... | 5'3 | 0'0 | 5'3 | 6300 | 164'2 | -0'2 | 164'4 | ... | ... | -0.763984 |
| 0.103807 | ... | ... | 5'0 | 0'0 | 5'0 | 6400 | 173'7 | -0'2 | 174'1 | ... | ... | -0.765893 |
| 0.096177 | ... | ... | 4'6 | -0'1 | 4'5 | 6500 | 183'4 | -0'3 | 183'7 | ... | ... | -0.767561 |
| 0.090467 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 193'2 | -0'2 | 193'4 | ... | ... | -0.768 |
| 0.08497 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 203'1 | -0'2 | 203'3 | ... | ... | -0.767313 |
| 0.079655 | ... | ... | 3'7 | 0'0 | 3'7 | 6800 | 213'0 | -0'2 | 213'2 | ... | ... | -0.766559 |
| 0.074494 | ... | ... | 3'6 | -0'1 | 3'5 | 6900 | 222'7 | -0'2 | 223'1 | ... | ... | -0.765748 |
| 0.071227 | ... | ... | 3'4 | 0'0 | 3'4 | 7000 | 232'6 | -0'2 | 233'0 | ... | ... | -0.764886 |
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.