Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.870916 | ... | ... | 252'6 | 0'0 | 252'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004731 |
| 0.868773 | ... | ... | 242'6 | 0'0 | 242'6 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006853 |
| 0.866714 | ... | ... | 232'6 | 0'0 | 232'6 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007241 |
| 0.864741 | ... | ... | 222'6 | 0'0 | 222'6 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009534 |
| 0.862859 | ... | ... | 212'6 | 0'0 | 212'6 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011923 |
| 0.861074 | ... | ... | 202'6 | 0'0 | 202'6 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01444 |
| 0.859396 | ... | ... | 192'6 | 0'0 | 192'6 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017115 |
| 0.857834 | ... | ... | 182'6 | 0'0 | 182'6 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019977 |
| 0.856402 | ... | ... | 172'6 | 0'0 | 172'6 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.023057 |
| 0.855121 | ... | ... | 162'6 | 0'0 | 162'6 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.026389 |
| 0.854013 | ... | ... | 152'6 | 0'0 | 152'6 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.031863 |
| 0.853111 | ... | ... | 142'6 | 0'0 | 142'6 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.037711 |
| 0.852459 | ... | ... | 132'6 | 0'0 | 132'6 | 3400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.045801 |
| 0.849929 | ... | ... | 123'0 | 0'0 | 123'0 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.056132 |
| 0.844916 | ... | ... | 113'4 | 0'0 | 113'4 | 3600 | 3'2 | 0'0 | 3'2 | ... | ... | -0.068697 |
| 0.842192 | ... | ... | 108'6 | 0'0 | 108'6 | 3650 | 3'5 | 0'0 | 3'5 | ... | ... | -0.076015 |
| 0.836865 | ... | ... | 104'2 | 0'0 | 104'2 | 3700 | 4'0 | 0'0 | 4'0 | ... | ... | -0.083514 |
| 0.831253 | ... | ... | 99'6 | 0'0 | 99'6 | 3750 | 4'5 | 0'0 | 4'5 | ... | ... | -0.094119 |
| 0.825325 | ... | ... | 95'2 | 0'0 | 95'2 | 3800 | 5'1 | 0'0 | 5'1 | ... | ... | -0.103413 |
| 0.816651 | ... | ... | 91'0 | 0'0 | 91'0 | 3850 | 5'7 | 0'0 | 5'7 | ... | ... | -0.115538 |
| 0.806484 | ... | ... | 86'7 | 0'0 | 86'7 | 3900 | 6'5 | 0'0 | 6'5 | ... | ... | -0.127714 |
| 0.795993 | ... | ... | 82'6 | 0'0 | 82'6 | 3950 | 7'4 | 0'0 | 7'4 | ... | ... | -0.141159 |
| 0.783024 | ... | ... | 78'7 | 0'0 | 78'7 | 4000 | 8'4 | 0'0 | 8'4 | ... | ... | -0.155731 |
| 0.768838 | ... | ... | 75'1 | 0'0 | 75'1 | 4050 | 9'5 | 0'0 | 9'5 | ... | ... | -0.171293 |
| 0.754445 | ... | ... | 71'3 | 0'0 | 71'3 | 4100 | 10'7 | 0'0 | 10'7 | ... | ... | -0.18771 |
| 0.738104 | ... | ... | 67'7 | 0'0 | 67'7 | 4150 | 12'2 | 0'0 | 12'2 | ... | ... | -0.204856 |
| 0.720906 | ... | ... | 64'4 | 0'0 | 64'4 | 4200 | 13'6 | 0'0 | 13'6 | ... | ... | -0.22261 |
| 0.702324 | ... | ... | 61'3 | 0'0 | 61'3 | 4250 | 15'3 | 0'0 | 15'3 | ... | ... | -0.240859 |
| 0.683848 | ... | ... | 58'2 | 0'0 | 58'2 | 4300 | 17'1 | 0'0 | 17'1 | ... | ... | -0.259493 |
| 0.664387 | ... | ... | 55'3 | 0'0 | 55'3 | 4350 | 19'0 | 0'0 | 19'0 | ... | ... | -0.27841 |
| 0.645078 | ... | ... | 52'4 | 0'0 | 52'4 | 4400 | 21'0 | 0'0 | 21'0 | ... | ... | -0.297511 |
| 0.625159 | ... | ... | 49'7 | 0'0 | 49'7 | 4450 | 23'1 | 0'0 | 23'1 | ... | ... | -0.316701 |
| 0.60543 | ... | ... | 47'2 | 0'0 | 47'2 | 4500 | 25'3 | 0'0 | 25'3 | ... | ... | -0.335888 |
| 0.585447 | ... | ... | 44'7 | 0'0 | 44'7 | 4550 | 27'6 | 0'0 | 27'6 | ... | ... | -0.354985 |
| 0.565688 | ... | ... | 42'4 | 0'0 | 42'4 | 4600 | 30'2 | 0'0 | 30'2 | ... | ... | -0.373903 |
| 0.546019 | ... | ... | 40'2 | 0'0 | 40'2 | 4650 | 32'7 | 0'0 | 32'7 | ... | ... | -0.392561 |
| 0.526534 | ... | ... | 38'1 | 0'0 | 38'1 | 4700 | 35'4 | 0'0 | 35'4 | ... | ... | -0.410948 |
| 0.507323 | ... | ... | 36'1 | 0'0 | 36'1 | 4750 | 38'2 | 0'0 | 38'2 | ... | ... | -0.429034 |
| 0.488281 | ... | ... | 34'1 | 0'0 | 34'1 | 4800 | 41'1 | 0'0 | 41'1 | ... | ... | -0.446736 |
| 0.469566 | ... | ... | 32'2 | 0'0 | 32'2 | 4850 | 44'0 | 0'0 | 44'0 | ... | ... | -0.464219 |
| 0.450946 | ... | ... | 30'3 | 0'0 | 30'3 | 4900 | 47'0 | 0'0 | 47'0 | ... | ... | -0.481265 |
| 0.432716 | ... | ... | 28'5 | 0'0 | 28'5 | 4950 | 50'0 | 0'0 | 50'0 | ... | ... | -0.498146 |
| 0.414974 | ... | ... | 27'0 | 0'0 | 27'0 | 5000 | 53'2 | 0'0 | 53'2 | ... | ... | -0.514121 |
| 0.397306 | ... | ... | 25'3 | 0'0 | 25'3 | 5050 | 56'4 | 0'0 | 56'4 | ... | ... | -0.529869 |
| 0.380768 | ... | ... | 24'0 | 0'0 | 24'0 | 5100 | 59'6 | 0'0 | 59'6 | ... | ... | -0.545455 |
| 0.363758 | ... | ... | 22'4 | 0'0 | 22'4 | 5150 | 63'2 | 0'0 | 63'2 | ... | ... | -0.559843 |
| 0.348075 | ... | ... | 21'2 | 0'0 | 21'2 | 5200 | 66'6 | 0'0 | 66'6 | ... | ... | -0.574002 |
| 0.332513 | ... | ... | 20'0 | 0'0 | 20'0 | 5250 | 70'2 | 0'0 | 70'2 | ... | ... | -0.587988 |
| 0.317796 | ... | ... | 18'7 | 0'0 | 18'7 | 5300 | 74'0 | 0'0 | 74'0 | ... | ... | -0.600501 |
| 0.303183 | ... | ... | 17'6 | 0'0 | 17'6 | 5350 | 77'6 | 0'0 | 77'6 | ... | ... | -0.612774 |
| 0.289506 | ... | ... | 16'6 | 0'0 | 16'6 | 5400 | 81'4 | 0'0 | 81'4 | ... | ... | -0.624851 |
| 0.275927 | ... | ... | 15'6 | 0'0 | 15'6 | 5450 | 85'4 | 0'0 | 85'4 | ... | ... | -0.635219 |
| 0.26338 | ... | ... | 14'7 | 0'0 | 14'7 | 5500 | 89'4 | 0'0 | 89'4 | ... | ... | -0.645335 |
| 0.251957 | ... | ... | 14'1 | 0'0 | 14'1 | 5550 | 93'4 | 0'0 | 93'4 | ... | ... | -0.655232 |
| 0.240681 | ... | ... | 13'3 | 0'0 | 13'3 | 5600 | 97'5 | 0'0 | 97'5 | ... | ... | -0.664088 |
| 0.230615 | ... | ... | 12'6 | 0'0 | 12'6 | 5650 | 101'7 | 0'0 | 101'7 | ... | ... | -0.671864 |
| 0.220704 | ... | ... | 12'1 | 0'0 | 12'1 | 5700 | 106'1 | 0'0 | 106'1 | ... | ... | -0.679411 |
| 0.21092 | ... | ... | 11'4 | 0'0 | 11'4 | 5750 | 110'4 | 0'0 | 110'4 | ... | ... | -0.685856 |
| 0.202432 | ... | ... | 11'0 | 0'0 | 11'0 | 5800 | 114'7 | 0'0 | 114'7 | ... | ... | -0.692088 |
| 0.187103 | ... | ... | 10'1 | 0'0 | 10'1 | 5900 | 123'6 | 0'0 | 123'6 | ... | ... | -0.70306 |
| 0.173573 | ... | ... | 9'3 | 0'0 | 9'3 | 6000 | 132'6 | 0'0 | 132'6 | ... | ... | -0.712407 |
| 0.160513 | ... | ... | 8'5 | 0'0 | 8'5 | 6100 | 141'7 | 0'0 | 141'7 | ... | ... | -0.720208 |
| 0.149185 | ... | ... | 8'0 | 0'0 | 8'0 | 6200 | 151'1 | 0'0 | 151'1 | ... | ... | -0.726536 |
| 0.138206 | ... | ... | 7'3 | 0'0 | 7'3 | 6300 | 160'4 | 0'0 | 160'4 | ... | ... | -0.731471 |
| 0.128938 | ... | ... | 6'7 | 0'0 | 6'7 | 6400 | 169'7 | 0'0 | 169'7 | ... | ... | -0.736009 |
| 0.121406 | ... | ... | 6'4 | 0'0 | 6'4 | 6500 | 179'3 | 0'0 | 179'3 | ... | ... | -0.73929 |
| 0.11267 | ... | ... | 6'0 | 0'0 | 6'0 | 6600 | 188'7 | 0'0 | 188'7 | ... | ... | -0.742283 |
| 0.105624 | ... | ... | 5'5 | 0'0 | 5'5 | 6700 | 198'4 | 0'0 | 198'4 | ... | ... | -0.744138 |
| 0.100294 | ... | ... | 5'3 | 0'0 | 5'3 | 6800 | 208'1 | 0'0 | 208'1 | ... | ... | -0.745791 |
| 0.093626 | ... | ... | 5'0 | 0'0 | 5'0 | 6900 | 217'7 | 0'0 | 217'7 | ... | ... | -0.746414 |
| 0.088651 | ... | ... | 4'6 | 0'0 | 4'6 | 7000 | 227'6 | 0'0 | 227'6 | ... | ... | -0.746075 |
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.