Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.864849 | ... | ... | 251'6 | 0'0 | 251'6 | 2200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006583 |
| 0.862138 | ... | ... | 241'6 | 0'0 | 241'6 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006957 |
| 0.859468 | ... | ... | 231'6 | 0'0 | 231'6 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00916 |
| 0.856834 | ... | ... | 221'6 | 0'0 | 221'6 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011455 |
| 0.854233 | ... | ... | 211'6 | 0'0 | 211'6 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.013871 |
| 0.851662 | ... | ... | 201'6 | 0'0 | 201'6 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016436 |
| 0.849119 | ... | ... | 191'6 | 0'0 | 191'6 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019176 |
| 0.8466 | ... | ... | 181'6 | 0'0 | 181'6 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.022119 |
| 0.844101 | ... | ... | 171'6 | 0'0 | 171'6 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.027036 |
| 0.84162 | ... | ... | 161'6 | 0'0 | 161'6 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.030522 |
| 0.839153 | ... | ... | 151'6 | 0'0 | 151'6 | 3200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.03609 |
| 0.836696 | ... | ... | 141'6 | 0'0 | 141'6 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.043786 |
| 0.833455 | ... | ... | 131'7 | 0'0 | 131'7 | 3400 | 2'4 | 0'0 | 2'4 | ... | ... | -0.051968 |
| 0.828344 | ... | ... | 122'2 | 0'0 | 122'2 | 3500 | 3'0 | 0'0 | 3'0 | ... | ... | -0.062387 |
| 0.821815 | ... | ... | 112'6 | 0'0 | 112'6 | 3600 | 3'6 | 0'0 | 3'6 | ... | ... | -0.076591 |
| 0.816453 | ... | ... | 108'2 | 0'0 | 108'2 | 3650 | 4'2 | 0'0 | 4'2 | ... | ... | -0.085394 |
| 0.810809 | ... | ... | 103'6 | 0'0 | 103'6 | 3700 | 4'6 | 0'0 | 4'6 | ... | ... | -0.094323 |
| 0.804858 | ... | ... | 99'2 | 0'0 | 99'2 | 3750 | 5'2 | 0'0 | 5'2 | ... | ... | -0.103433 |
| 0.79676 | ... | ... | 95'0 | 0'0 | 95'0 | 3800 | 6'0 | 0'0 | 6'0 | ... | ... | -0.115305 |
| 0.788311 | ... | ... | 90'6 | 0'0 | 90'6 | 3850 | 6'5 | 0'0 | 6'5 | ... | ... | -0.126052 |
| 0.778617 | ... | ... | 86'5 | 0'0 | 86'5 | 3900 | 7'4 | 0'0 | 7'4 | ... | ... | -0.139302 |
| 0.767709 | ... | ... | 82'5 | 0'0 | 82'5 | 3950 | 8'4 | 0'0 | 8'4 | ... | ... | -0.153662 |
| 0.75487 | ... | ... | 78'7 | 0'0 | 78'7 | 4000 | 9'4 | 0'0 | 9'4 | ... | ... | -0.168053 |
| 0.741761 | ... | ... | 75'1 | 0'0 | 75'1 | 4050 | 10'6 | 0'0 | 10'6 | ... | ... | -0.184314 |
| 0.727647 | ... | ... | 71'4 | 0'0 | 71'4 | 4100 | 12'0 | 0'0 | 12'0 | ... | ... | -0.200514 |
| 0.71201 | ... | ... | 68'1 | 0'0 | 68'1 | 4150 | 13'3 | 0'0 | 13'3 | ... | ... | -0.217477 |
| 0.696215 | ... | ... | 64'6 | 0'0 | 64'6 | 4200 | 15'0 | 0'0 | 15'0 | ... | ... | -0.235698 |
| 0.679217 | ... | ... | 61'5 | 0'0 | 61'5 | 4250 | 16'5 | 0'0 | 16'5 | ... | ... | -0.25376 |
| 0.661722 | ... | ... | 58'5 | 0'0 | 58'5 | 4300 | 18'4 | 0'0 | 18'4 | ... | ... | -0.2727 |
| 0.643831 | ... | ... | 55'6 | 0'0 | 55'6 | 4350 | 20'3 | 0'0 | 20'3 | ... | ... | -0.291436 |
| 0.625641 | ... | ... | 53'0 | 0'0 | 53'0 | 4400 | 22'4 | 0'0 | 22'4 | ... | ... | -0.310693 |
| 0.607247 | ... | ... | 50'3 | 0'0 | 50'3 | 4450 | 24'5 | 0'0 | 24'5 | ... | ... | -0.32971 |
| 0.588881 | ... | ... | 47'6 | 0'0 | 47'6 | 4500 | 26'7 | 0'0 | 26'7 | ... | ... | -0.348764 |
| 0.570294 | ... | ... | 45'3 | 0'0 | 45'3 | 4550 | 29'2 | 0'0 | 29'2 | ... | ... | -0.367762 |
| 0.551783 | ... | ... | 43'1 | 0'0 | 43'1 | 4600 | 31'6 | 0'0 | 31'6 | ... | ... | -0.386614 |
| 0.533381 | ... | ... | 40'7 | 0'0 | 40'7 | 4650 | 34'3 | 0'0 | 34'3 | ... | ... | -0.405235 |
| 0.515109 | ... | ... | 38'6 | 0'0 | 38'6 | 4700 | 37'1 | 0'0 | 37'1 | ... | ... | -0.423538 |
| 0.497056 | ... | ... | 36'6 | 0'0 | 36'6 | 4750 | 39'7 | 0'0 | 39'7 | ... | ... | -0.441614 |
| 0.47908 | ... | ... | 34'6 | 0'0 | 34'6 | 4800 | 42'5 | 0'0 | 42'5 | ... | ... | -0.459558 |
| 0.461386 | ... | ... | 32'7 | 0'0 | 32'7 | 4850 | 45'5 | 0'0 | 45'5 | ... | ... | -0.476873 |
| 0.444067 | ... | ... | 31'1 | 0'0 | 31'1 | 4900 | 48'5 | 0'0 | 48'5 | ... | ... | -0.493997 |
| 0.426811 | ... | ... | 29'3 | 0'0 | 29'3 | 4950 | 51'6 | 0'0 | 51'6 | ... | ... | -0.510607 |
| 0.41 | ... | ... | 27'6 | 0'0 | 27'6 | 5000 | 54'7 | 0'0 | 54'7 | ... | ... | -0.527069 |
| 0.393728 | ... | ... | 26'2 | 0'0 | 26'2 | 5050 | 58'1 | 0'0 | 58'1 | ... | ... | -0.54295 |
| 0.377524 | ... | ... | 24'6 | 0'0 | 24'6 | 5100 | 61'4 | 0'0 | 61'4 | ... | ... | -0.558163 |
| 0.361939 | ... | ... | 23'3 | 0'0 | 23'3 | 5150 | 65'0 | 0'0 | 65'0 | ... | ... | -0.572627 |
| 0.347064 | ... | ... | 22'1 | 0'0 | 22'1 | 5200 | 68'4 | 0'0 | 68'4 | ... | ... | -0.586899 |
| 0.33228 | ... | ... | 20'7 | 0'0 | 20'7 | 5250 | 72'1 | 0'0 | 72'1 | ... | ... | -0.600352 |
| 0.318293 | ... | ... | 19'6 | 0'0 | 19'6 | 5300 | 75'6 | 0'0 | 75'6 | ... | ... | -0.61363 |
| 0.304387 | ... | ... | 18'5 | 0'0 | 18'5 | 5350 | 79'4 | 0'0 | 79'4 | ... | ... | -0.626014 |
| 0.291368 | ... | ... | 17'5 | 0'0 | 17'5 | 5400 | 83'3 | 0'0 | 83'3 | ... | ... | -0.637434 |
| 0.279324 | ... | ... | 16'6 | 0'0 | 16'6 | 5450 | 87'2 | 0'0 | 87'2 | ... | ... | -0.64865 |
| 0.267407 | ... | ... | 15'7 | 0'0 | 15'7 | 5500 | 91'2 | 0'0 | 91'2 | ... | ... | -0.65884 |
| 0.25558 | ... | ... | 15'0 | 0'0 | 15'0 | 5550 | 95'3 | 0'0 | 95'3 | ... | ... | -0.667946 |
| 0.244821 | ... | ... | 14'2 | 0'0 | 14'2 | 5600 | 99'3 | 0'0 | 99'3 | ... | ... | -0.677736 |
| 0.235207 | ... | ... | 13'5 | 0'0 | 13'5 | 5650 | 103'5 | 0'0 | 103'5 | ... | ... | -0.685514 |
| 0.225737 | ... | ... | 13'0 | 0'0 | 13'0 | 5700 | 107'7 | 0'0 | 107'7 | ... | ... | -0.693076 |
| 0.216384 | ... | ... | 12'3 | 0'0 | 12'3 | 5750 | 112'1 | 0'0 | 112'1 | ... | ... | -0.700444 |
| 0.207124 | ... | ... | 11'6 | 0'0 | 11'6 | 5800 | 116'4 | 0'0 | 116'4 | ... | ... | -0.706659 |
| 0.192386 | ... | ... | 10'7 | 0'0 | 10'7 | 5900 | 125'2 | 0'0 | 125'2 | ... | ... | -0.718548 |
| 0.178128 | ... | ... | 10'0 | 0'0 | 10'0 | 6000 | 134'2 | 0'0 | 134'2 | ... | ... | -0.727784 |
| 0.164228 | ... | ... | 9'1 | 0'0 | 9'1 | 6100 | 143'2 | 0'0 | 143'2 | ... | ... | -0.736434 |
| 0.153227 | ... | ... | 8'4 | 0'0 | 8'4 | 6200 | 152'4 | 0'0 | 152'4 | ... | ... | -0.74254 |
| 0.142563 | ... | ... | 7'7 | 0'0 | 7'7 | 6300 | 161'6 | 0'0 | 161'6 | ... | ... | -0.7482 |
| 0.133546 | ... | ... | 7'3 | 0'0 | 7'3 | 6400 | 171'1 | 0'0 | 171'1 | ... | ... | -0.752468 |
| 0.124798 | ... | ... | 6'7 | 0'0 | 6'7 | 6500 | 180'5 | 0'0 | 180'5 | ... | ... | -0.755417 |
| 0.116268 | ... | ... | 6'3 | 0'0 | 6'3 | 6600 | 190'1 | 0'0 | 190'1 | ... | ... | -0.758101 |
| 0.109375 | ... | ... | 6'0 | 0'0 | 6'0 | 6700 | 199'5 | 0'0 | 199'5 | ... | ... | -0.760548 |
| 0.104143 | ... | ... | 5'6 | 0'0 | 5'6 | 6800 | 209'3 | 0'0 | 209'3 | ... | ... | -0.760903 |
| 0.097621 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 219'0 | 0'0 | 219'0 | ... | ... | -0.762058 |
| 0.092736 | ... | ... | 5'1 | 0'0 | 5'1 | 7000 | 228'6 | 0'0 | 228'6 | ... | ... | -0.762169 |
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.