Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.866845 | ... | ... | 255'2 | 0'2 | 255'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004721 |
| 0.86422 | ... | ... | 245'2 | 0'2 | 245'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006839 |
| 0.861638 | ... | ... | 235'2 | 0'2 | 235'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007226 |
| 0.859097 | ... | ... | 225'2 | 0'2 | 225'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009514 |
| 0.856594 | ... | ... | 215'2 | 0'2 | 215'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011897 |
| 0.854127 | ... | ... | 205'2 | 0'2 | 205'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014408 |
| 0.851693 | ... | ... | 195'2 | 0'2 | 195'4 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017076 |
| 0.849291 | ... | ... | 185'2 | 0'2 | 185'4 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019929 |
| 0.846919 | ... | ... | 175'2 | 0'2 | 175'4 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.023 |
| 0.844576 | ... | ... | 165'2 | 0'2 | 165'4 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.026321 |
| 0.842259 | ... | ... | 155'2 | 0'2 | 155'4 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.029933 |
| 0.839969 | ... | ... | 145'2 | 0'2 | 145'4 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.035777 |
| 0.837703 | ... | ... | 135'2 | 0'2 | 135'4 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.043892 |
| 0.834591 | ... | ... | 125'3 | 0'2 | 125'5 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.052521 |
| 0.829427 | ... | ... | 115'6 | 0'2 | 116'0 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.065226 |
| 0.825205 | ... | ... | 111'1 | 0'2 | 111'3 | 3650 | 3'3 | 0'0 | 3'3 | ... | ... | -0.072622 |
| 0.820745 | ... | ... | 106'4 | 0'2 | 106'6 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.081726 |
| 0.816021 | ... | ... | 102'0 | 0'1 | 102'1 | 3750 | 4'2 | -0'1 | 4'3 | ... | ... | -0.089451 |
| 0.809032 | ... | ... | 97'4 | 0'2 | 97'6 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.100297 |
| 0.801699 | ... | ... | 93'2 | 0'1 | 93'3 | 3850 | 5'4 | -0'1 | 5'5 | ... | ... | -0.11123 |
| 0.79303 | ... | ... | 89'0 | 0'1 | 89'1 | 3900 | 6'2 | -0'1 | 6'3 | ... | ... | -0.123594 |
| 0.782124 | ... | ... | 84'7 | 0'2 | 85'1 | 3950 | 7'1 | -0'1 | 7'2 | ... | ... | -0.137241 |
| 0.770892 | ... | ... | 81'0 | 0'1 | 81'1 | 4000 | 8'0 | -0'1 | 8'1 | ... | ... | -0.150944 |
| 0.758448 | ... | ... | 77'1 | 0'1 | 77'2 | 4050 | 9'1 | -0'1 | 9'2 | ... | ... | -0.166809 |
| 0.74487 | ... | ... | 73'3 | 0'1 | 73'4 | 4100 | 10'2 | -0'2 | 10'4 | ... | ... | -0.182626 |
| 0.729535 | ... | ... | 69'7 | 0'1 | 70'0 | 4150 | 11'5 | -0'1 | 11'6 | ... | ... | -0.200159 |
| 0.71338 | ... | ... | 66'4 | 0'1 | 66'5 | 4200 | 13'1 | -0'1 | 13'2 | ... | ... | -0.218288 |
| 0.69708 | ... | ... | 63'2 | 0'0 | 63'2 | 4250 | 14'5 | -0'1 | 14'6 | ... | ... | -0.236268 |
| 0.67953 | ... | ... | 60'1 | 0'0 | 60'1 | 4300 | 16'3 | -0'1 | 16'4 | ... | ... | -0.255337 |
| 0.661477 | ... | ... | 57'1 | 0'0 | 57'1 | 4350 | 18'2 | -0'1 | 18'3 | ... | ... | -0.274672 |
| 0.643021 | ... | ... | 54'2 | 0'0 | 54'2 | 4400 | 20'1 | -0'1 | 20'2 | ... | ... | -0.293796 |
| 0.623985 | ... | ... | 51'4 | 0'1 | 51'5 | 4450 | 22'2 | -0'1 | 22'3 | ... | ... | -0.313449 |
| 0.605095 | ... | ... | 48'7 | 0'1 | 49'0 | 4500 | 24'3 | -0'2 | 24'5 | ... | ... | -0.332859 |
| 0.586098 | ... | ... | 46'3 | 0'1 | 46'4 | 4550 | 26'6 | -0'1 | 26'7 | ... | ... | -0.352454 |
| 0.567157 | ... | ... | 44'0 | 0'0 | 44'0 | 4600 | 29'1 | -0'1 | 29'2 | ... | ... | -0.371775 |
| 0.548157 | ... | ... | 41'5 | 0'1 | 41'6 | 4650 | 31'5 | -0'1 | 31'6 | ... | ... | -0.390951 |
| 0.529266 | ... | ... | 39'4 | 0'0 | 39'4 | 4700 | 34'2 | -0'1 | 34'3 | ... | ... | -0.409893 |
| 0.510508 | ... | ... | 37'3 | 0'0 | 37'3 | 4750 | 36'7 | -0'2 | 37'1 | ... | ... | -0.42864 |
| 0.491976 | ... | ... | 35'2 | 0'1 | 35'3 | 4800 | 39'5 | -0'2 | 39'7 | ... | ... | -0.447106 |
| 0.473513 | ... | ... | 33'3 | 0'0 | 33'3 | 4850 | 42'4 | -0'2 | 42'6 | ... | ... | -0.4652 |
| 0.455338 | ... | ... | 31'4 | 0'0 | 31'4 | 4900 | 45'4 | -0'1 | 45'5 | ... | ... | -0.482835 |
| 0.437546 | ... | ... | 29'5 | 0'1 | 29'6 | 4950 | 48'4 | -0'1 | 48'5 | ... | ... | -0.500288 |
| 0.419803 | 28'5 | 28'1 | 28'0 | 0'0 | 28'0 | 5000 | 51'4 | -0'2 | 51'6 | ... | ... | -0.517642 |
| 0.402517 | ... | ... | 26'3 | 0'0 | 26'3 | 5050 | 54'6 | -0'2 | 55'0 | ... | ... | -0.53402 |
| 0.385783 | ... | ... | 24'7 | 0'0 | 24'7 | 5100 | 58'0 | -0'2 | 58'2 | ... | ... | -0.550228 |
| 0.369099 | ... | ... | 23'3 | 0'0 | 23'3 | 5150 | 61'3 | -0'2 | 61'5 | ... | ... | -0.565756 |
| 0.353052 | ... | ... | 22'0 | 0'0 | 22'0 | 5200 | 64'7 | -0'2 | 65'1 | ... | ... | -0.580517 |
| 0.337738 | ... | ... | 20'6 | 0'0 | 20'6 | 5250 | 68'3 | -0'2 | 68'5 | ... | ... | -0.5951 |
| 0.322495 | ... | ... | 19'4 | 0'0 | 19'4 | 5300 | 72'0 | -0'2 | 72'2 | ... | ... | -0.608842 |
| 0.308076 | ... | ... | 18'3 | 0'0 | 18'3 | 5350 | 75'6 | -0'2 | 76'0 | ... | ... | -0.621663 |
| 0.294579 | ... | ... | 17'3 | 0'0 | 17'3 | 5400 | 79'4 | -0'2 | 79'6 | ... | ... | -0.634284 |
| 0.28119 | ... | ... | 16'3 | 0'0 | 16'3 | 5450 | 83'3 | -0'2 | 83'5 | ... | ... | -0.645914 |
| 0.268815 | ... | ... | 15'4 | 0'0 | 15'4 | 5500 | 87'3 | -0'2 | 87'5 | ... | ... | -0.656485 |
| 0.257541 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 91'4 | -0'1 | 91'5 | ... | ... | -0.665942 |
| 0.246421 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 95'5 | -0'1 | 95'6 | ... | ... | -0.675151 |
| 0.236484 | ... | ... | 13'2 | 0'1 | 13'3 | 5650 | 99'6 | -0'1 | 99'7 | ... | ... | -0.684142 |
| 0.226708 | ... | ... | 12'5 | 0'1 | 12'6 | 5700 | 104'1 | 0'0 | 104'1 | ... | ... | -0.691029 |
| 0.218186 | ... | ... | 12'0 | 0'2 | 12'2 | 5750 | 108'3 | -0'1 | 108'4 | ... | ... | -0.69864 |
| 0.209833 | ... | ... | 11'4 | 0'2 | 11'6 | 5800 | 112'6 | -0'1 | 112'7 | ... | ... | -0.705076 |
| 0.193544 | ... | ... | 10'5 | 0'1 | 10'6 | 5900 | 121'5 | 0'0 | 121'5 | ... | ... | -0.716364 |
| 0.180172 | ... | ... | 9'6 | 0'2 | 10'0 | 6000 | 130'5 | 0'0 | 130'5 | ... | ... | -0.725931 |
| 0.167289 | ... | ... | 9'0 | 0'2 | 9'2 | 6100 | 139'6 | 0'0 | 139'6 | ... | ... | -0.733857 |
| 0.156101 | ... | ... | 8'3 | 0'2 | 8'5 | 6200 | 149'0 | 0'0 | 149'0 | ... | ... | -0.740223 |
| 0.145279 | ... | ... | 7'7 | 0'1 | 8'0 | 6300 | 158'2 | 0'0 | 158'2 | ... | ... | -0.746117 |
| 0.136126 | ... | ... | 7'2 | 0'2 | 7'4 | 6400 | 167'5 | 0'0 | 167'5 | ... | ... | -0.7506 |
| 0.127264 | ... | ... | 6'6 | 0'2 | 7'0 | 6500 | 177'0 | -0'1 | 177'1 | ... | ... | -0.754734 |
| 0.118639 | ... | ... | 6'3 | 0'1 | 6'4 | 6600 | 186'4 | -0'1 | 186'5 | ... | ... | -0.757586 |
| 0.110203 | ... | ... | 6'0 | 0'0 | 6'0 | 6700 | 196'0 | -0'2 | 196'2 | ... | ... | -0.760189 |
| 0.103406 | ... | ... | 5'5 | 0'0 | 5'5 | 6800 | 205'5 | -0'2 | 205'7 | ... | ... | -0.761624 |
| 0.098279 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 215'3 | -0'2 | 215'5 | ... | ... | -0.761968 |
| 0.091813 | ... | ... | 5'0 | 0'0 | 5'0 | 7000 | 225'1 | -0'2 | 225'3 | ... | ... | -0.762198 |
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.