Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.870847 | ... | ... | 252'0 | 0'0 | 252'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004778 |
| 0.86843 | ... | ... | 242'0 | 0'0 | 242'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006923 |
| 0.866069 | ... | ... | 232'0 | 0'0 | 232'0 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007318 |
| 0.863762 | ... | ... | 222'0 | 0'0 | 222'0 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009638 |
| 0.861509 | ... | ... | 212'0 | 0'0 | 212'0 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012056 |
| 0.859311 | ... | ... | 202'0 | 0'0 | 202'0 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014607 |
| 0.857168 | ... | ... | 192'0 | 0'0 | 192'0 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017319 |
| 0.855083 | ... | ... | 182'0 | 0'0 | 182'0 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.020223 |
| 0.853059 | ... | ... | 172'0 | 0'0 | 172'0 | 3000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.025149 |
| 0.8511 | ... | ... | 162'0 | 0'0 | 162'0 | 3100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.028571 |
| 0.849213 | ... | ... | 152'0 | 0'0 | 152'0 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.034112 |
| 0.847406 | ... | ... | 142'0 | 0'0 | 142'0 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.041802 |
| 0.844807 | ... | ... | 132'1 | 0'0 | 132'1 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.04995 |
| 0.840205 | ... | ... | 122'4 | 0'0 | 122'4 | 3500 | 2'7 | 0'0 | 2'7 | ... | ... | -0.060339 |
| 0.83412 | ... | ... | 113'0 | 0'0 | 113'0 | 3600 | 3'5 | 0'0 | 3'5 | ... | ... | -0.074526 |
| 0.829785 | ... | ... | 108'3 | 0'0 | 108'3 | 3650 | 4'0 | 0'0 | 4'0 | ... | ... | -0.081854 |
| 0.824163 | ... | ... | 103'7 | 0'0 | 103'7 | 3700 | 4'4 | 0'0 | 4'4 | ... | ... | -0.090823 |
| 0.818238 | ... | ... | 99'3 | 0'0 | 99'3 | 3750 | 5'1 | 0'0 | 5'1 | ... | ... | -0.101308 |
| 0.809935 | ... | ... | 95'1 | 0'0 | 95'1 | 3800 | 5'6 | 0'0 | 5'6 | ... | ... | -0.111895 |
| 0.801298 | ... | ... | 90'7 | 0'0 | 90'7 | 3850 | 6'4 | 0'0 | 6'4 | ... | ... | -0.123864 |
| 0.791324 | ... | ... | 86'6 | 0'0 | 86'6 | 3900 | 7'2 | 0'0 | 7'2 | ... | ... | -0.13595 |
| 0.780061 | ... | ... | 82'6 | 0'0 | 82'6 | 3950 | 8'2 | 0'0 | 8'2 | ... | ... | -0.150353 |
| 0.766719 | ... | ... | 79'0 | 0'0 | 79'0 | 4000 | 9'3 | 0'0 | 9'3 | ... | ... | -0.165723 |
| 0.753159 | ... | ... | 75'2 | 0'0 | 75'2 | 4050 | 10'4 | 0'0 | 10'4 | ... | ... | -0.181054 |
| 0.73783 | ... | ... | 71'6 | 0'0 | 71'6 | 4100 | 11'7 | 0'0 | 11'7 | ... | ... | -0.198051 |
| 0.721702 | ... | ... | 68'3 | 0'0 | 68'3 | 4150 | 13'3 | 0'0 | 13'3 | ... | ... | -0.215633 |
| 0.704885 | ... | ... | 65'1 | 0'0 | 65'1 | 4200 | 14'7 | 0'0 | 14'7 | ... | ... | -0.233071 |
| 0.687484 | ... | ... | 62'0 | 0'0 | 62'0 | 4250 | 16'5 | 0'0 | 16'5 | ... | ... | -0.251574 |
| 0.670049 | ... | ... | 58'7 | 0'0 | 58'7 | 4300 | 18'4 | 0'0 | 18'4 | ... | ... | -0.270338 |
| 0.651721 | ... | ... | 56'0 | 0'0 | 56'0 | 4350 | 20'3 | 0'0 | 20'3 | ... | ... | -0.288892 |
| 0.633116 | ... | ... | 53'2 | 0'0 | 53'2 | 4400 | 22'4 | 0'0 | 22'4 | ... | ... | -0.30797 |
| 0.61433 | ... | ... | 50'5 | 0'0 | 50'5 | 4450 | 24'5 | 0'0 | 24'5 | ... | ... | -0.326801 |
| 0.595621 | ... | ... | 48'0 | 0'0 | 48'0 | 4500 | 26'6 | 0'0 | 26'6 | ... | ... | -0.345509 |
| 0.576784 | ... | ... | 45'4 | 0'0 | 45'4 | 4550 | 29'1 | 0'0 | 29'1 | ... | ... | -0.364391 |
| 0.557943 | ... | ... | 43'0 | 0'0 | 43'0 | 4600 | 31'4 | 0'0 | 31'4 | ... | ... | -0.383102 |
| 0.539064 | ... | ... | 40'6 | 0'0 | 40'6 | 4650 | 34'0 | 0'0 | 34'0 | ... | ... | -0.401711 |
| 0.52024 | ... | ... | 38'4 | 0'0 | 38'4 | 4700 | 36'5 | 0'0 | 36'5 | ... | ... | -0.420129 |
| 0.501533 | ... | ... | 36'3 | 0'0 | 36'3 | 4750 | 39'2 | 0'0 | 39'2 | ... | ... | -0.438425 |
| 0.483036 | ... | ... | 34'3 | 0'0 | 34'3 | 4800 | 42'1 | 0'0 | 42'1 | ... | ... | -0.456256 |
| 0.464844 | ... | ... | 32'4 | 0'0 | 32'4 | 4850 | 45'0 | 0'0 | 45'0 | ... | ... | -0.473908 |
| 0.446706 | ... | ... | 30'5 | 0'0 | 30'5 | 4900 | 48'0 | 0'0 | 48'0 | ... | ... | -0.491135 |
| 0.428941 | ... | ... | 28'7 | 0'0 | 28'7 | 4950 | 51'0 | 0'0 | 51'0 | ... | ... | -0.508236 |
| 0.411642 | ... | ... | 27'2 | 0'0 | 27'2 | 5000 | 54'2 | 0'0 | 54'2 | ... | ... | -0.524406 |
| 0.394906 | ... | ... | 25'6 | 0'0 | 25'6 | 5050 | 57'4 | 0'0 | 57'4 | ... | ... | -0.540383 |
| 0.378255 | ... | ... | 24'2 | 0'0 | 24'2 | 5100 | 60'7 | 0'0 | 60'7 | ... | ... | -0.555696 |
| 0.362245 | ... | ... | 22'7 | 0'0 | 22'7 | 5150 | 64'3 | 0'0 | 64'3 | ... | ... | -0.570264 |
| 0.346971 | ... | ... | 21'5 | 0'0 | 21'5 | 5200 | 67'7 | 0'0 | 67'7 | ... | ... | -0.584634 |
| 0.331798 | ... | ... | 20'3 | 0'0 | 20'3 | 5250 | 71'4 | 0'0 | 71'4 | ... | ... | -0.59819 |
| 0.317447 | ... | ... | 19'2 | 0'0 | 19'2 | 5300 | 75'2 | 0'0 | 75'2 | ... | ... | -0.610857 |
| 0.30401 | ... | ... | 18'2 | 0'0 | 18'2 | 5350 | 79'0 | 0'0 | 79'0 | ... | ... | -0.623308 |
| 0.290708 | ... | ... | 17'2 | 0'0 | 17'2 | 5400 | 82'7 | 0'0 | 82'7 | ... | ... | -0.634807 |
| 0.278405 | ... | ... | 16'3 | 0'0 | 16'3 | 5450 | 86'6 | 0'0 | 86'6 | ... | ... | -0.646099 |
| 0.266236 | ... | ... | 15'4 | 0'0 | 15'4 | 5500 | 90'6 | 0'0 | 90'6 | ... | ... | -0.656378 |
| 0.254163 | ... | ... | 14'5 | 0'0 | 14'5 | 5550 | 94'7 | 0'0 | 94'7 | ... | ... | -0.665587 |
| 0.244211 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 99'0 | 0'0 | 99'0 | ... | ... | -0.67457 |
| 0.233374 | ... | ... | 13'2 | 0'0 | 13'2 | 5650 | 103'1 | 0'0 | 103'1 | ... | ... | -0.683354 |
| 0.223716 | ... | ... | 12'5 | 0'0 | 12'5 | 5700 | 107'3 | 0'0 | 107'3 | ... | ... | -0.69103 |
| 0.214178 | ... | ... | 12'0 | 0'0 | 12'0 | 5750 | 111'5 | 0'0 | 111'5 | ... | ... | -0.698509 |
| 0.205898 | ... | ... | 11'4 | 0'0 | 11'4 | 5800 | 116'0 | 0'0 | 116'0 | ... | ... | -0.704851 |
| 0.189724 | ... | ... | 10'4 | 0'0 | 10'4 | 5900 | 124'7 | 0'0 | 124'7 | ... | ... | -0.716006 |
| 0.175203 | ... | ... | 9'5 | 0'0 | 9'5 | 6000 | 133'6 | 0'0 | 133'6 | ... | ... | -0.726492 |
| 0.162355 | ... | ... | 8'7 | 0'0 | 8'7 | 6100 | 142'7 | 0'0 | 142'7 | ... | ... | -0.734403 |
| 0.149855 | ... | ... | 8'1 | 0'0 | 8'1 | 6200 | 152'1 | 0'0 | 152'1 | ... | ... | -0.740791 |
| 0.14039 | ... | ... | 7'5 | 0'0 | 7'5 | 6300 | 161'3 | 0'0 | 161'3 | ... | ... | -0.746724 |
| 0.131256 | ... | ... | 7'1 | 0'0 | 7'1 | 6400 | 170'6 | 0'0 | 170'6 | ... | ... | -0.751271 |
| 0.122394 | ... | ... | 6'5 | 0'0 | 6'5 | 6500 | 180'2 | 0'0 | 180'2 | ... | ... | -0.754503 |
| 0.115212 | ... | ... | 6'2 | 0'0 | 6'2 | 6600 | 189'7 | 0'0 | 189'7 | ... | ... | -0.756498 |
| 0.108257 | ... | ... | 5'7 | 0'0 | 5'7 | 6700 | 199'4 | 0'0 | 199'4 | ... | ... | -0.758275 |
| 0.102985 | ... | ... | 5'5 | 0'0 | 5'5 | 6800 | 209'1 | 0'0 | 209'1 | ... | ... | -0.759861 |
| 0.097905 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 218'7 | 0'0 | 218'7 | ... | ... | -0.76037 |
| 0.092994 | ... | ... | 5'1 | 0'0 | 5'1 | 7000 | 228'5 | 0'0 | 228'5 | ... | ... | -0.76076 |
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.