Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.872053 | ... | ... | 249'4 | -0'2 | 249'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004852 |
| 0.869525 | ... | ... | 239'4 | -0'2 | 239'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007033 |
| 0.867039 | ... | ... | 229'4 | -0'2 | 229'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007437 |
| 0.864591 | ... | ... | 219'4 | -0'2 | 219'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009799 |
| 0.86218 | ... | ... | 209'4 | -0'2 | 209'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012264 |
| 0.859804 | ... | ... | 199'4 | -0'2 | 199'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014867 |
| 0.857459 | ... | ... | 189'4 | -0'2 | 189'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017637 |
| 0.855145 | ... | ... | 179'4 | -0'2 | 179'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018721 |
| 0.85286 | ... | ... | 169'4 | -0'2 | 169'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021902 |
| 0.850603 | ... | ... | 159'4 | -0'2 | 159'2 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.025345 |
| 0.848371 | ... | ... | 149'4 | -0'2 | 149'2 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.029098 |
| 0.846164 | ... | ... | 139'4 | -0'2 | 139'2 | 3300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.035245 |
| 0.843981 | ... | ... | 129'4 | -0'2 | 129'2 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.041866 |
| 0.840844 | ... | ... | 119'5 | -0'2 | 119'3 | 3500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.052952 |
| 0.834354 | ... | ... | 110'1 | -0'2 | 109'7 | 3600 | 2'7 | 0'0 | 2'7 | ... | ... | -0.066442 |
| 0.829763 | ... | ... | 105'4 | -0'2 | 105'2 | 3650 | 3'2 | 0'0 | 3'2 | ... | ... | -0.074307 |
| 0.824899 | ... | ... | 100'7 | -0'2 | 100'5 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.083995 |
| 0.817593 | ... | ... | 96'4 | -0'2 | 96'2 | 3750 | 4'3 | 0'0 | 4'3 | ... | ... | -0.095338 |
| 0.809936 | ... | ... | 92'1 | -0'2 | 91'7 | 3800 | 5'0 | 0'0 | 5'0 | ... | ... | -0.106724 |
| 0.800862 | ... | ... | 87'7 | -0'2 | 87'5 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.119604 |
| 0.789415 | ... | ... | 83'6 | -0'1 | 83'5 | 3900 | 6'5 | 0'0 | 6'5 | ... | ... | -0.133812 |
| 0.777651 | ... | ... | 79'7 | -0'2 | 79'5 | 3950 | 7'5 | 0'0 | 7'5 | ... | ... | -0.149188 |
| 0.764626 | ... | ... | 76'0 | -0'2 | 75'6 | 4000 | 8'6 | 0'1 | 8'5 | ... | ... | -0.165578 |
| 0.750429 | ... | ... | 72'2 | -0'2 | 72'0 | 4050 | 9'7 | 0'0 | 9'7 | ... | ... | -0.181899 |
| 0.734405 | ... | ... | 68'5 | -0'1 | 68'4 | 4100 | 11'1 | 0'0 | 11'1 | ... | ... | -0.199148 |
| 0.718224 | ... | ... | 65'2 | -0'2 | 65'0 | 4150 | 12'5 | 0'0 | 12'5 | ... | ... | -0.217954 |
| 0.701176 | ... | ... | 61'7 | -0'2 | 61'5 | 4200 | 14'1 | 0'0 | 14'1 | ... | ... | -0.236588 |
| 0.683366 | ... | ... | 58'5 | -0'2 | 58'3 | 4250 | 15'6 | 0'0 | 15'6 | ... | ... | -0.255784 |
| 0.664901 | ... | ... | 55'4 | -0'2 | 55'2 | 4300 | 17'4 | 0'0 | 17'4 | ... | ... | -0.275429 |
| 0.645886 | ... | ... | 52'4 | -0'2 | 52'2 | 4350 | 19'2 | 0'0 | 19'2 | ... | ... | -0.295015 |
| 0.626423 | ... | ... | 49'5 | -0'2 | 49'3 | 4400 | 21'2 | 0'0 | 21'2 | ... | ... | -0.315325 |
| 0.606615 | ... | ... | 46'7 | -0'2 | 46'5 | 4450 | 23'2 | 0'0 | 23'2 | ... | ... | -0.335534 |
| 0.586716 | ... | ... | 44'1 | -0'2 | 43'7 | 4500 | 25'3 | 0'0 | 25'3 | ... | ... | -0.355942 |
| 0.566524 | ... | ... | 41'4 | -0'2 | 41'2 | 4550 | 27'4 | 0'0 | 27'4 | ... | ... | -0.376365 |
| 0.546139 | ... | ... | 39'0 | -0'2 | 38'6 | 4600 | 29'7 | 0'0 | 29'7 | ... | ... | -0.396946 |
| 0.525732 | ... | ... | 36'6 | -0'2 | 36'4 | 4650 | 32'3 | 0'0 | 32'3 | ... | ... | -0.417426 |
| 0.505337 | ... | ... | 34'4 | -0'2 | 34'2 | 4700 | 35'0 | 0'0 | 35'0 | ... | ... | -0.437706 |
| 0.485052 | ... | ... | 32'3 | -0'2 | 32'1 | 4750 | 37'6 | 0'1 | 37'5 | ... | ... | -0.457689 |
| 0.465269 | ... | ... | 30'3 | -0'1 | 30'2 | 4800 | 40'5 | 0'1 | 40'4 | ... | ... | -0.477278 |
| 0.445582 | ... | ... | 28'5 | -0'2 | 28'3 | 4850 | 43'5 | 0'1 | 43'4 | ... | ... | -0.496378 |
| 0.42674 | ... | ... | 26'7 | -0'1 | 26'6 | 4900 | 46'6 | 0'1 | 46'5 | ... | ... | -0.514894 |
| 0.408056 | ... | ... | 25'2 | -0'1 | 25'1 | 4950 | 50'0 | 0'1 | 49'7 | ... | ... | -0.532733 |
| 0.389993 | 25'0 | 25'0 | 23'6 | -0'1 | 23'5 | 5000 | 53'2 | 0'1 | 53'1 | ... | ... | -0.550347 |
| 0.37265 | ... | ... | 22'3 | -0'1 | 22'2 | 5050 | 56'6 | 0'1 | 56'5 | ... | ... | -0.566622 |
| 0.355446 | ... | ... | 21'0 | -0'1 | 20'7 | 5100 | 60'2 | 0'1 | 60'1 | ... | ... | -0.582609 |
| 0.339042 | ... | ... | 19'7 | -0'2 | 19'5 | 5150 | 63'6 | 0'0 | 63'6 | ... | ... | -0.598384 |
| 0.32354 | ... | ... | 18'5 | -0'1 | 18'4 | 5200 | 67'4 | 0'1 | 67'3 | ... | ... | -0.612502 |
| 0.308186 | ... | ... | 17'5 | -0'2 | 17'3 | 5250 | 71'2 | 0'1 | 71'1 | ... | ... | -0.626338 |
| 0.293822 | ... | ... | 16'5 | -0'2 | 16'3 | 5300 | 75'0 | 0'0 | 75'0 | ... | ... | -0.639951 |
| 0.280546 | ... | ... | 15'5 | -0'1 | 15'4 | 5350 | 79'0 | 0'1 | 78'7 | ... | ... | -0.651621 |
| 0.266445 | ... | ... | 14'6 | -0'2 | 14'4 | 5400 | 82'7 | 0'0 | 82'7 | ... | ... | -0.663923 |
| 0.254479 | ... | ... | 13'7 | -0'1 | 13'6 | 5450 | 87'0 | 0'1 | 86'7 | ... | ... | -0.674143 |
| 0.242688 | ... | ... | 13'1 | -0'1 | 13'0 | 5500 | 91'0 | 0'1 | 90'7 | ... | ... | -0.685077 |
| 0.23103 | ... | ... | 12'2 | 0'0 | 12'2 | 5550 | 95'2 | 0'2 | 95'0 | ... | ... | -0.693809 |
| 0.219465 | ... | ... | 11'5 | -0'1 | 11'4 | 5600 | 99'3 | 0'1 | 99'2 | ... | ... | -0.70332 |
| 0.209184 | ... | ... | 10'7 | 0'0 | 10'7 | 5650 | 103'5 | 0'2 | 103'3 | ... | ... | -0.711592 |
| 0.200274 | ... | ... | 10'2 | 0'1 | 10'3 | 5700 | 108'0 | 0'3 | 107'5 | ... | ... | -0.718582 |
| 0.190224 | ... | ... | 9'5 | 0'1 | 9'6 | 5750 | 112'3 | 0'3 | 112'0 | ... | ... | -0.725356 |
| 0.181563 | ... | ... | 9'1 | 0'1 | 9'2 | 5800 | 116'6 | 0'3 | 116'3 | ... | ... | -0.731935 |
| 0.165928 | ... | ... | 8'1 | 0'2 | 8'3 | 5900 | 125'6 | 0'5 | 125'1 | ... | ... | -0.742322 |
| 0.152126 | ... | ... | 7'2 | 0'3 | 7'5 | 6000 | 134'6 | 0'4 | 134'2 | ... | ... | -0.75204 |
| 0.138686 | ... | ... | 6'4 | 0'3 | 6'7 | 6100 | 144'0 | 0'5 | 143'3 | ... | ... | -0.758915 |
| 0.128592 | ... | ... | 5'7 | 0'4 | 6'3 | 6200 | 153'3 | 0'5 | 152'6 | ... | ... | -0.764161 |
| 0.118843 | ... | ... | 5'3 | 0'4 | 5'7 | 6300 | 162'6 | 0'4 | 162'2 | ... | ... | -0.768985 |
| 0.109365 | ... | ... | 5'0 | 0'3 | 5'3 | 6400 | 172'2 | 0'4 | 171'6 | ... | ... | -0.772343 |
| 0.101742 | ... | ... | 4'5 | 0'3 | 5'0 | 6500 | 181'7 | 0'3 | 181'4 | ... | ... | -0.774329 |
| 0.094344 | ... | ... | 4'3 | 0'2 | 4'5 | 6600 | 191'5 | 0'4 | 191'1 | ... | ... | -0.775043 |
| 0.088819 | ... | ... | 4'1 | 0'2 | 4'3 | 6700 | 201'2 | 0'2 | 201'0 | ... | ... | -0.776627 |
| 0.081778 | ... | ... | 3'7 | 0'1 | 4'0 | 6800 | 211'1 | 0'3 | 210'6 | ... | ... | -0.776036 |
| 0.078318 | ... | ... | 3'6 | 0'1 | 3'7 | 6900 | 221'0 | 0'3 | 220'5 | ... | ... | -0.77538 |
| 0.073291 | ... | ... | 3'5 | 0'0 | 3'5 | 7000 | 230'7 | 0'2 | 230'5 | ... | ... | -0.774668 |
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.