Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.869435 | ... | ... | 251'2 | -1'2 | 250'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004835 |
| 0.866856 | ... | ... | 241'2 | -1'2 | 240'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007007 |
| 0.86432 | ... | ... | 231'2 | -1'2 | 230'0 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007409 |
| 0.861823 | ... | ... | 221'2 | -1'2 | 220'0 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009761 |
| 0.859363 | ... | ... | 211'2 | -1'2 | 210'0 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012215 |
| 0.856938 | ... | ... | 201'2 | -1'2 | 200'0 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014805 |
| 0.854546 | ... | ... | 191'2 | -1'2 | 190'0 | 2800 | 0'7 | 0'1 | 0'6 | ... | ... | -0.017561 |
| 0.852186 | ... | ... | 181'2 | -1'2 | 180'0 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018637 |
| 0.849855 | ... | ... | 171'2 | -1'2 | 170'0 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.0218 |
| 0.847552 | ... | ... | 161'2 | -1'2 | 160'0 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.025224 |
| 0.845275 | ... | ... | 151'2 | -1'2 | 150'0 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.028952 |
| 0.843024 | ... | ... | 141'2 | -1'2 | 140'0 | 3300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.03506 |
| 0.840797 | ... | ... | 131'2 | -1'2 | 130'0 | 3400 | 1'7 | 0'0 | 1'7 | ... | ... | -0.043583 |
| 0.836712 | ... | ... | 121'3 | -1'1 | 120'2 | 3500 | 2'3 | 0'1 | 2'2 | ... | ... | -0.054497 |
| 0.831245 | ... | ... | 111'7 | -1'2 | 110'5 | 3600 | 3'0 | 0'1 | 2'7 | ... | ... | -0.067786 |
| 0.826737 | ... | ... | 107'1 | -1'1 | 106'0 | 3650 | 3'3 | 0'0 | 3'3 | ... | ... | -0.075533 |
| 0.820933 | ... | ... | 102'5 | -1'1 | 101'4 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.085068 |
| 0.81481 | ... | ... | 98'1 | -1'1 | 97'0 | 3750 | 4'4 | 0'1 | 4'3 | ... | ... | -0.096229 |
| 0.807311 | ... | ... | 93'6 | -1'1 | 92'5 | 3800 | 5'1 | 0'1 | 5'0 | ... | ... | -0.107444 |
| 0.798426 | ... | ... | 89'4 | -1'1 | 88'3 | 3850 | 5'7 | 0'1 | 5'6 | ... | ... | -0.120129 |
| 0.788174 | ... | ... | 85'3 | -1'1 | 84'2 | 3900 | 6'6 | 0'2 | 6'4 | ... | ... | -0.134124 |
| 0.776603 | ... | ... | 81'2 | -1'0 | 80'2 | 3950 | 7'5 | 0'1 | 7'4 | ... | ... | -0.148147 |
| 0.763782 | ... | ... | 77'3 | -1'0 | 76'3 | 4000 | 8'5 | 0'1 | 8'4 | ... | ... | -0.16336 |
| 0.749796 | ... | ... | 73'5 | -1'0 | 72'5 | 4050 | 9'6 | 0'1 | 9'5 | ... | ... | -0.179626 |
| 0.734738 | ... | ... | 70'0 | -1'0 | 69'0 | 4100 | 11'0 | 0'1 | 10'7 | ... | ... | -0.196807 |
| 0.718709 | ... | ... | 66'4 | -1'0 | 65'4 | 4150 | 12'3 | 0'2 | 12'1 | ... | ... | -0.214777 |
| 0.701815 | ... | ... | 63'0 | -0'7 | 62'1 | 4200 | 13'7 | 0'2 | 13'5 | ... | ... | -0.23341 |
| 0.684161 | ... | ... | 59'6 | -0'7 | 58'7 | 4250 | 15'4 | 0'2 | 15'2 | ... | ... | -0.25259 |
| 0.665853 | ... | ... | 56'5 | -0'7 | 55'6 | 4300 | 17'2 | 0'3 | 16'7 | ... | ... | -0.272205 |
| 0.646994 | ... | ... | 53'4 | -0'6 | 52'6 | 4350 | 19'0 | 0'3 | 18'5 | ... | ... | -0.291735 |
| 0.628003 | ... | ... | 50'5 | -0'7 | 49'6 | 4400 | 20'7 | 0'3 | 20'4 | ... | ... | -0.311657 |
| 0.608279 | ... | ... | 47'6 | -0'6 | 47'0 | 4450 | 22'7 | 0'3 | 22'4 | ... | ... | -0.331866 |
| 0.588476 | ... | ... | 45'1 | -0'7 | 44'2 | 4500 | 25'0 | 0'3 | 24'5 | ... | ... | -0.352259 |
| 0.568293 | ... | ... | 42'4 | -0'6 | 41'6 | 4550 | 27'2 | 0'3 | 26'7 | ... | ... | -0.372736 |
| 0.548082 | ... | ... | 40'0 | -0'6 | 39'2 | 4600 | 29'5 | 0'4 | 29'1 | ... | ... | -0.393198 |
| 0.527839 | ... | ... | 37'5 | -0'5 | 37'0 | 4650 | 32'1 | 0'4 | 31'5 | ... | ... | -0.413547 |
| 0.507621 | ... | ... | 35'4 | -0'6 | 34'6 | 4700 | 34'6 | 0'4 | 34'2 | ... | ... | -0.433685 |
| 0.487718 | ... | ... | 33'3 | -0'5 | 32'6 | 4750 | 37'4 | 0'4 | 37'0 | ... | ... | -0.453516 |
| 0.467894 | ... | ... | 31'3 | -0'5 | 30'6 | 4800 | 40'3 | 0'4 | 39'7 | ... | ... | -0.472945 |
| 0.448728 | ... | ... | 29'4 | -0'4 | 29'0 | 4850 | 43'3 | 0'5 | 42'6 | ... | ... | -0.491878 |
| 0.4297 | ... | ... | 27'6 | -0'4 | 27'2 | 4900 | 46'4 | 0'5 | 45'7 | ... | ... | -0.510221 |
| 0.411186 | ... | ... | 26'1 | -0'4 | 25'5 | 4950 | 49'5 | 0'5 | 49'0 | ... | ... | -0.528352 |
| 0.393287 | ... | ... | 24'5 | -0'4 | 24'1 | 5000 | 53'0 | 0'6 | 52'2 | ... | ... | -0.545306 |
| 0.375499 | ... | ... | 23'1 | -0'4 | 22'5 | 5050 | 56'3 | 0'6 | 55'5 | ... | ... | -0.561987 |
| 0.359067 | ... | ... | 21'7 | -0'4 | 21'3 | 5100 | 59'7 | 0'6 | 59'1 | ... | ... | -0.577837 |
| 0.342824 | ... | ... | 20'5 | -0'4 | 20'1 | 5150 | 63'4 | 0'6 | 62'6 | ... | ... | -0.592771 |
| 0.327472 | ... | ... | 19'3 | -0'3 | 19'0 | 5200 | 67'1 | 0'6 | 66'3 | ... | ... | -0.607442 |
| 0.312279 | ... | ... | 18'2 | -0'3 | 17'7 | 5250 | 70'7 | 0'6 | 70'1 | ... | ... | -0.621131 |
| 0.298062 | ... | ... | 17'2 | -0'3 | 16'7 | 5300 | 74'6 | 0'7 | 73'7 | ... | ... | -0.633762 |
| 0.283989 | ... | ... | 16'2 | -0'3 | 15'7 | 5350 | 78'5 | 0'7 | 77'6 | ... | ... | -0.646123 |
| 0.270984 | ... | ... | 15'2 | -0'2 | 15'0 | 5400 | 82'4 | 0'7 | 81'5 | ... | ... | -0.658262 |
| 0.258117 | ... | ... | 14'3 | -0'2 | 14'1 | 5450 | 86'4 | 0'7 | 85'5 | ... | ... | -0.669285 |
| 0.24534 | ... | ... | 13'5 | -0'3 | 13'2 | 5500 | 90'5 | 1'0 | 89'5 | ... | ... | -0.679129 |
| 0.233733 | ... | ... | 12'7 | -0'3 | 12'4 | 5550 | 94'5 | 0'7 | 93'6 | ... | ... | -0.689722 |
| 0.222226 | ... | ... | 12'1 | -0'3 | 11'6 | 5600 | 98'7 | 1'0 | 97'7 | ... | ... | -0.698118 |
| 0.211991 | ... | ... | 11'3 | -0'2 | 11'1 | 5650 | 103'0 | 0'7 | 102'1 | ... | ... | -0.707324 |
| 0.201871 | ... | ... | 10'6 | -0'2 | 10'4 | 5700 | 107'2 | 0'7 | 106'3 | ... | ... | -0.715301 |
| 0.191836 | ... | ... | 10'1 | -0'2 | 9'7 | 5750 | 111'5 | 1'0 | 110'5 | ... | ... | -0.722009 |
| 0.181856 | ... | ... | 9'4 | -0'2 | 9'2 | 5800 | 116'0 | 1'0 | 115'0 | ... | ... | -0.728516 |
| 0.164777 | ... | ... | 8'4 | -0'2 | 8'2 | 5900 | 124'6 | 1'0 | 123'6 | ... | ... | -0.741003 |
| 0.149417 | ... | ... | 7'5 | -0'2 | 7'3 | 6000 | 133'7 | 1'1 | 132'6 | ... | ... | -0.749471 |
| 0.137353 | ... | ... | 6'7 | -0'1 | 6'6 | 6100 | 143'0 | 1'1 | 141'7 | ... | ... | -0.757346 |
| 0.125638 | ... | ... | 6'2 | -0'1 | 6'1 | 6200 | 152'3 | 1'1 | 151'2 | ... | ... | -0.762456 |
| 0.115791 | ... | ... | 5'6 | -0'1 | 5'5 | 6300 | 161'6 | 1'1 | 160'5 | ... | ... | -0.767142 |
| 0.107852 | ... | ... | 5'3 | -0'1 | 5'2 | 6400 | 171'3 | 1'1 | 170'2 | ... | ... | -0.769275 |
| 0.100187 | ... | ... | 5'0 | -0'1 | 4'7 | 6500 | 181'0 | 1'1 | 179'7 | ... | ... | -0.771151 |
| 0.092744 | ... | ... | 4'5 | -0'1 | 4'4 | 6600 | 190'6 | 1'2 | 189'4 | ... | ... | -0.771768 |
| 0.087195 | ... | ... | 4'3 | -0'1 | 4'2 | 6700 | 200'4 | 1'2 | 199'2 | ... | ... | -0.772237 |
| 0.081838 | ... | ... | 4'1 | -0'1 | 4'0 | 6800 | 210'3 | 1'2 | 209'1 | ... | ... | -0.771594 |
| 0.07837 | ... | ... | 4'0 | -0'1 | 3'7 | 6900 | 220'2 | 1'2 | 219'0 | ... | ... | -0.770887 |
| 0.075056 | ... | ... | 3'6 | 0'0 | 3'6 | 7000 | 230'1 | 1'2 | 228'7 | ... | ... | -0.770126 |
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.