Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.866976 | ... | ... | 245'4 | 0'2 | 245'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004923 |
| 0.864344 | ... | ... | 235'4 | 0'2 | 235'6 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005207 |
| 0.861755 | ... | ... | 225'4 | 0'2 | 225'6 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007551 |
| 0.859207 | ... | ... | 215'4 | 0'2 | 215'6 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007994 |
| 0.856697 | ... | ... | 205'4 | 0'2 | 205'6 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010542 |
| 0.854222 | ... | ... | 195'4 | 0'2 | 195'6 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013209 |
| 0.851781 | ... | ... | 185'4 | 0'2 | 185'6 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.016034 |
| 0.849372 | ... | ... | 175'4 | 0'2 | 175'6 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.019055 |
| 0.846992 | ... | ... | 165'4 | 0'2 | 165'6 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.022307 |
| 0.844641 | ... | ... | 155'4 | 0'2 | 155'6 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.027811 |
| 0.842318 | ... | ... | 145'4 | 0'2 | 145'6 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.033648 |
| 0.84002 | ... | ... | 135'4 | 0'2 | 135'6 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.039915 |
| 0.836876 | ... | ... | 125'5 | 0'2 | 125'7 | 3400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.048592 |
| 0.833562 | ... | ... | 115'7 | 0'1 | 116'0 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.059701 |
| 0.826916 | ... | ... | 106'2 | 0'2 | 106'4 | 3600 | 3'1 | -0'1 | 3'2 | ... | ... | -0.071558 |
| 0.822246 | ... | ... | 101'5 | 0'2 | 101'7 | 3650 | 3'4 | -0'1 | 3'5 | ... | ... | -0.079531 |
| 0.817285 | ... | ... | 97'1 | 0'1 | 97'2 | 3700 | 4'0 | 0'0 | 4'0 | ... | ... | -0.089329 |
| 0.810938 | ... | ... | 92'5 | 0'1 | 92'6 | 3750 | 4'4 | 0'0 | 4'4 | ... | ... | -0.099287 |
| 0.803149 | ... | ... | 88'2 | 0'1 | 88'3 | 3800 | 5'0 | -0'1 | 5'1 | ... | ... | -0.109479 |
| 0.793903 | ... | ... | 83'7 | 0'2 | 84'1 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.122746 |
| 0.784218 | ... | ... | 79'6 | 0'1 | 79'7 | 3900 | 6'4 | -0'1 | 6'5 | ... | ... | -0.136114 |
| 0.772093 | ... | ... | 75'6 | 0'1 | 75'7 | 3950 | 7'3 | -0'1 | 7'4 | ... | ... | -0.150892 |
| 0.758633 | ... | ... | 71'7 | 0'1 | 72'0 | 4000 | 8'4 | -0'1 | 8'5 | ... | ... | -0.168012 |
| 0.743087 | ... | ... | 68'2 | 0'1 | 68'3 | 4050 | 9'5 | -0'1 | 9'6 | ... | ... | -0.185063 |
| 0.727297 | ... | ... | 64'5 | 0'1 | 64'6 | 4100 | 11'0 | -0'1 | 11'1 | ... | ... | -0.203959 |
| 0.709776 | ... | ... | 61'2 | 0'1 | 61'3 | 4150 | 12'4 | -0'1 | 12'5 | ... | ... | -0.223487 |
| 0.691479 | ... | ... | 58'1 | 0'0 | 58'1 | 4200 | 14'1 | -0'1 | 14'2 | ... | ... | -0.243528 |
| 0.672 | ... | ... | 55'0 | 0'1 | 55'1 | 4250 | 15'7 | -0'1 | 16'0 | ... | ... | -0.263967 |
| 0.652569 | ... | ... | 52'1 | 0'0 | 52'1 | 4300 | 17'6 | -0'1 | 17'7 | ... | ... | -0.284697 |
| 0.632344 | ... | ... | 49'2 | 0'1 | 49'3 | 4350 | 19'6 | -0'1 | 19'7 | ... | ... | -0.305615 |
| 0.612209 | ... | ... | 46'5 | 0'0 | 46'5 | 4400 | 21'7 | -0'1 | 22'0 | ... | ... | -0.326622 |
| 0.591654 | ... | ... | 44'0 | 0'1 | 44'1 | 4450 | 24'1 | -0'1 | 24'2 | ... | ... | -0.347621 |
| 0.571227 | ... | ... | 41'5 | 0'0 | 41'5 | 4500 | 26'4 | -0'1 | 26'5 | ... | ... | -0.368518 |
| 0.550765 | ... | ... | 39'2 | 0'0 | 39'2 | 4550 | 28'7 | -0'2 | 29'1 | ... | ... | -0.389191 |
| 0.530368 | ... | ... | 36'7 | 0'1 | 37'0 | 4600 | 31'4 | -0'1 | 31'5 | ... | ... | -0.409687 |
| 0.51001 | ... | ... | 34'6 | 0'0 | 34'6 | 4650 | 34'0 | -0'2 | 34'2 | ... | ... | -0.430053 |
| 0.489767 | ... | ... | 32'5 | 0'0 | 32'5 | 4700 | 36'6 | -0'1 | 36'7 | ... | ... | -0.450047 |
| 0.469741 | ... | ... | 30'5 | 0'0 | 30'5 | 4750 | 39'4 | -0'2 | 39'6 | ... | ... | -0.469891 |
| 0.449693 | ... | ... | 28'5 | 0'0 | 28'5 | 4800 | 42'3 | -0'2 | 42'5 | ... | ... | -0.48936 |
| 0.430338 | ... | ... | 26'7 | 0'0 | 26'7 | 4850 | 45'3 | -0'2 | 45'5 | ... | ... | -0.508356 |
| 0.411028 | ... | ... | 25'1 | 0'0 | 25'1 | 4900 | 48'4 | -0'1 | 48'5 | ... | ... | -0.526779 |
| 0.392211 | ... | ... | 23'4 | 0'0 | 23'4 | 4950 | 51'5 | -0'2 | 51'7 | ... | ... | -0.545067 |
| 0.373995 | ... | ... | 22'0 | 0'0 | 22'0 | 5000 | 55'0 | -0'1 | 55'1 | ... | ... | -0.562113 |
| 0.35649 | ... | ... | 20'4 | 0'1 | 20'5 | 5050 | 58'3 | -0'2 | 58'5 | ... | ... | -0.578953 |
| 0.339052 | ... | ... | 19'2 | 0'0 | 19'2 | 5100 | 61'7 | -0'2 | 62'1 | ... | ... | -0.594951 |
| 0.323223 | ... | ... | 18'0 | 0'1 | 18'1 | 5150 | 65'4 | -0'2 | 65'6 | ... | ... | -0.610014 |
| 0.307553 | ... | ... | 16'7 | 0'1 | 17'0 | 5200 | 69'2 | -0'2 | 69'4 | ... | ... | -0.624053 |
| 0.291971 | ... | ... | 15'7 | 0'0 | 15'7 | 5250 | 73'0 | -0'2 | 73'2 | ... | ... | -0.637845 |
| 0.278375 | ... | ... | 14'7 | 0'1 | 15'0 | 5300 | 77'0 | -0'1 | 77'1 | ... | ... | -0.649643 |
| 0.264965 | ... | ... | 14'0 | 0'1 | 14'1 | 5350 | 80'7 | -0'2 | 81'1 | ... | ... | -0.662068 |
| 0.251685 | ... | ... | 13'2 | 0'0 | 13'2 | 5400 | 85'0 | -0'1 | 85'1 | ... | ... | -0.672359 |
| 0.239615 | ... | ... | 12'3 | 0'1 | 12'4 | 5450 | 89'0 | -0'2 | 89'2 | ... | ... | -0.683364 |
| 0.227679 | ... | ... | 11'6 | 0'0 | 11'6 | 5500 | 93'2 | -0'1 | 93'3 | ... | ... | -0.692118 |
| 0.217054 | ... | ... | 11'0 | 0'1 | 11'1 | 5550 | 97'3 | -0'2 | 97'5 | ... | ... | -0.701654 |
| 0.206572 | ... | ... | 10'4 | 0'0 | 10'4 | 5600 | 101'6 | -0'1 | 101'7 | ... | ... | -0.708845 |
| 0.1962 | ... | ... | 9'7 | 0'0 | 9'7 | 5650 | 106'0 | -0'2 | 106'2 | ... | ... | -0.716876 |
| 0.187244 | ... | ... | 9'3 | 0'0 | 9'3 | 5700 | 110'3 | -0'2 | 110'5 | ... | ... | -0.723606 |
| 0.178416 | ... | ... | 8'7 | 0'0 | 8'7 | 5750 | 114'6 | -0'2 | 115'0 | ... | ... | -0.730132 |
| 0.169691 | ... | ... | 8'3 | 0'0 | 8'3 | 5800 | 119'2 | -0'2 | 119'4 | ... | ... | -0.735341 |
| 0.155403 | ... | ... | 7'5 | 0'0 | 7'5 | 5900 | 128'2 | -0'3 | 128'5 | ... | ... | -0.745209 |
| 0.141539 | ... | ... | 6'7 | 0'0 | 6'7 | 6000 | 137'4 | -0'2 | 137'6 | ... | ... | -0.752154 |
| 0.129544 | ... | ... | 6'3 | -0'1 | 6'2 | 6100 | 146'6 | -0'3 | 147'1 | ... | ... | -0.758547 |
| 0.119462 | ... | ... | 5'6 | 0'0 | 5'6 | 6200 | 156'1 | -0'3 | 156'4 | ... | ... | -0.763341 |
| 0.109681 | ... | ... | 5'3 | -0'1 | 5'2 | 6300 | 165'6 | -0'2 | 166'0 | ... | ... | -0.765536 |
| 0.101818 | ... | ... | 5'0 | -0'1 | 4'7 | 6400 | 175'3 | -0'2 | 175'5 | ... | ... | -0.767458 |
| 0.095899 | ... | ... | 4'5 | 0'0 | 4'5 | 6500 | 185'0 | -0'3 | 185'3 | ... | ... | -0.769143 |
| 0.090223 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 194'6 | -0'2 | 195'0 | ... | ... | -0.769598 |
| 0.084755 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 204'5 | -0'2 | 204'7 | ... | ... | -0.768925 |
| 0.079466 | ... | ... | 3'7 | 0'0 | 3'7 | 6800 | 214'3 | -0'3 | 214'6 | ... | ... | -0.769149 |
| 0.074328 | ... | ... | 3'6 | -0'1 | 3'5 | 6900 | 224'3 | -0'2 | 224'5 | ... | ... | -0.767388 |
| 0.071079 | ... | ... | 3'4 | 0'0 | 3'4 | 7000 | 234'2 | -0'2 | 234'4 | ... | ... | -0.766542 |
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.