Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.867141 | ... | ... | 240'6 | 1'0 | 241'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00501 |
| 0.864508 | ... | ... | 230'6 | 1'0 | 231'6 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005302 |
| 0.861918 | ... | ... | 220'6 | 1'0 | 221'6 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007692 |
| 0.859369 | ... | ... | 210'6 | 1'0 | 211'6 | 2500 | 0'3 | -0'1 | 0'4 | ... | ... | -0.008149 |
| 0.856858 | ... | ... | 200'6 | 1'0 | 201'6 | 2600 | 0'4 | -0'1 | 0'5 | ... | ... | -0.010752 |
| 0.854382 | ... | ... | 190'6 | 1'0 | 191'6 | 2700 | 0'5 | -0'1 | 0'6 | ... | ... | -0.013481 |
| 0.85194 | ... | ... | 180'6 | 1'0 | 181'6 | 2800 | 0'6 | -0'1 | 0'7 | ... | ... | -0.016375 |
| 0.84953 | ... | ... | 170'6 | 1'0 | 171'6 | 2900 | 0'7 | -0'1 | 1'0 | ... | ... | -0.019474 |
| 0.847149 | ... | ... | 160'6 | 1'0 | 161'6 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.024801 |
| 0.844797 | ... | ... | 150'6 | 1'0 | 151'6 | 3100 | 1'2 | -0'1 | 1'3 | ... | ... | -0.02847 |
| 0.842472 | ... | ... | 140'6 | 1'0 | 141'6 | 3200 | 1'4 | -0'1 | 1'5 | ... | ... | -0.034478 |
| 0.840173 | ... | ... | 130'6 | 1'0 | 131'6 | 3300 | 1'7 | 0'0 | 1'7 | ... | ... | -0.042858 |
| 0.836986 | ... | ... | 120'7 | 1'0 | 121'7 | 3400 | 2'2 | 0'0 | 2'2 | ... | ... | -0.051769 |
| 0.831637 | ... | ... | 111'2 | 1'0 | 112'2 | 3500 | 2'6 | -0'1 | 2'7 | ... | ... | -0.063179 |
| 0.824625 | ... | ... | 101'7 | 0'7 | 102'6 | 3600 | 3'4 | 0'0 | 3'4 | ... | ... | -0.078805 |
| 0.819716 | ... | ... | 97'2 | 0'7 | 98'1 | 3650 | 3'7 | -0'1 | 4'0 | ... | ... | -0.086916 |
| 0.813422 | ... | ... | 92'6 | 0'7 | 93'5 | 3700 | 4'3 | -0'1 | 4'4 | ... | ... | -0.096844 |
| 0.805689 | ... | ... | 88'3 | 0'7 | 89'2 | 3750 | 4'7 | -0'1 | 5'0 | ... | ... | -0.10699 |
| 0.797544 | ... | ... | 84'1 | 0'6 | 84'7 | 3800 | 5'4 | -0'2 | 5'6 | ... | ... | -0.118834 |
| 0.786891 | ... | ... | 79'7 | 0'7 | 80'6 | 3850 | 6'2 | -0'2 | 6'4 | ... | ... | -0.132238 |
| 0.775812 | ... | ... | 75'7 | 0'6 | 76'5 | 3900 | 7'1 | -0'2 | 7'3 | ... | ... | -0.147048 |
| 0.762382 | ... | ... | 72'0 | 0'6 | 72'6 | 3950 | 8'1 | -0'2 | 8'3 | ... | ... | -0.163113 |
| 0.747709 | ... | ... | 68'2 | 0'6 | 69'0 | 4000 | 9'2 | -0'2 | 9'4 | ... | ... | -0.180281 |
| 0.731892 | ... | ... | 64'5 | 0'6 | 65'3 | 4050 | 10'4 | -0'2 | 10'6 | ... | ... | -0.19841 |
| 0.715038 | ... | ... | 61'1 | 0'6 | 61'7 | 4100 | 12'0 | -0'2 | 12'2 | ... | ... | -0.218164 |
| 0.696626 | ... | ... | 57'7 | 0'6 | 58'5 | 4150 | 13'4 | -0'3 | 13'7 | ... | ... | -0.237715 |
| 0.678106 | ... | ... | 54'6 | 0'5 | 55'3 | 4200 | 15'2 | -0'2 | 15'4 | ... | ... | -0.258437 |
| 0.658416 | ... | ... | 51'6 | 0'5 | 52'3 | 4250 | 17'0 | -0'3 | 17'3 | ... | ... | -0.278932 |
| 0.637921 | ... | ... | 49'0 | 0'5 | 49'5 | 4300 | 19'0 | -0'3 | 19'3 | ... | ... | -0.300181 |
| 0.617561 | ... | ... | 46'2 | 0'5 | 46'7 | 4350 | 21'1 | -0'3 | 21'4 | ... | ... | -0.321494 |
| 0.596979 | ... | ... | 43'6 | 0'4 | 44'2 | 4400 | 23'3 | -0'3 | 23'6 | ... | ... | -0.342776 |
| 0.576278 | ... | ... | 41'2 | 0'4 | 41'6 | 4450 | 25'5 | -0'4 | 26'1 | ... | ... | -0.363804 |
| 0.555558 | ... | ... | 38'7 | 0'4 | 39'3 | 4500 | 28'1 | -0'3 | 28'4 | ... | ... | -0.384831 |
| 0.534919 | ... | ... | 36'5 | 0'4 | 37'1 | 4550 | 30'5 | -0'4 | 31'1 | ... | ... | -0.405584 |
| 0.514349 | ... | ... | 34'3 | 0'4 | 34'7 | 4600 | 33'2 | -0'4 | 33'6 | ... | ... | -0.426096 |
| 0.493907 | ... | ... | 32'3 | 0'3 | 32'6 | 4650 | 35'7 | -0'4 | 36'3 | ... | ... | -0.446455 |
| 0.473693 | ... | ... | 30'3 | 0'3 | 30'6 | 4700 | 38'6 | -0'4 | 39'2 | ... | ... | -0.466273 |
| 0.453811 | ... | ... | 28'4 | 0'3 | 28'7 | 4750 | 41'5 | -0'4 | 42'1 | ... | ... | -0.485891 |
| 0.433961 | ... | ... | 26'5 | 0'3 | 27'0 | 4800 | 44'4 | -0'5 | 45'1 | ... | ... | -0.505424 |
| 0.414506 | 26'5 | 26'5 | 24'7 | 0'3 | 25'2 | 4850 | 47'5 | -0'5 | 48'2 | ... | ... | -0.524044 |
| 0.395554 | ... | ... | 23'2 | 0'3 | 23'5 | 4900 | 50'7 | -0'5 | 51'4 | ... | ... | -0.541983 |
| 0.377214 | ... | ... | 21'6 | 0'3 | 22'1 | 4950 | 54'1 | -0'5 | 54'6 | ... | ... | -0.559736 |
| 0.358913 | 20'0 | 20'0 | 20'3 | 0'2 | 20'5 | 5000 | 57'4 | -0'5 | 58'1 | ... | ... | -0.576738 |
| 0.342054 | ... | ... | 19'0 | 0'3 | 19'3 | 5050 | 61'0 | -0'5 | 61'5 | ... | ... | -0.592891 |
| 0.325322 | ... | ... | 17'6 | 0'3 | 18'1 | 5100 | 64'5 | -0'5 | 65'2 | ... | ... | -0.608099 |
| 0.308636 | ... | ... | 16'5 | 0'2 | 16'7 | 5150 | 68'2 | -0'5 | 68'7 | ... | ... | -0.623088 |
| 0.293788 | ... | ... | 15'5 | 0'2 | 15'7 | 5200 | 72'0 | -0'6 | 72'6 | ... | ... | -0.637056 |
| 0.279086 | ... | ... | 14'5 | 0'2 | 14'7 | 5250 | 75'7 | -0'6 | 76'5 | ... | ... | -0.649916 |
| 0.265509 | ... | ... | 13'6 | 0'2 | 14'0 | 5300 | 79'7 | -0'5 | 80'4 | ... | ... | -0.661592 |
| 0.252068 | ... | ... | 12'7 | 0'2 | 13'1 | 5350 | 83'7 | -0'5 | 84'4 | ... | ... | -0.672997 |
| 0.239853 | ... | ... | 12'1 | 0'2 | 12'3 | 5400 | 87'7 | -0'6 | 88'5 | ... | ... | -0.684175 |
| 0.227777 | ... | ... | 11'3 | 0'2 | 11'5 | 5450 | 92'1 | -0'5 | 92'6 | ... | ... | -0.693067 |
| 0.217027 | ... | ... | 10'6 | 0'2 | 11'0 | 5500 | 96'2 | -0'6 | 97'0 | ... | ... | -0.702751 |
| 0.206426 | ... | ... | 10'1 | 0'2 | 10'3 | 5550 | 100'5 | -0'5 | 101'2 | ... | ... | -0.710053 |
| 0.195936 | ... | ... | 9'4 | 0'2 | 9'6 | 5600 | 104'7 | -0'6 | 105'5 | ... | ... | -0.718208 |
| 0.18688 | ... | ... | 9'0 | 0'2 | 9'2 | 5650 | 109'2 | -0'6 | 110'0 | ... | ... | -0.725039 |
| 0.177955 | ... | ... | 8'4 | 0'2 | 8'6 | 5700 | 113'6 | -0'6 | 114'4 | ... | ... | -0.730526 |
| 0.169133 | ... | ... | 8'1 | 0'1 | 8'2 | 5750 | 118'1 | -0'7 | 119'0 | ... | ... | -0.736947 |
| 0.161852 | ... | ... | 7'6 | 0'1 | 7'7 | 5800 | 122'5 | -0'7 | 123'4 | ... | ... | -0.74204 |
| 0.147645 | ... | ... | 7'0 | 0'1 | 7'1 | 5900 | 131'6 | -0'7 | 132'5 | ... | ... | -0.750552 |
| 0.135364 | ... | ... | 6'3 | 0'1 | 6'4 | 6000 | 141'0 | -0'7 | 141'7 | ... | ... | -0.757297 |
| 0.123432 | ... | ... | 5'6 | 0'1 | 5'7 | 6100 | 150'3 | -1'0 | 151'3 | ... | ... | -0.762378 |
| 0.113412 | ... | ... | 5'3 | 0'0 | 5'3 | 6200 | 159'7 | -0'7 | 160'6 | ... | ... | -0.765901 |
| 0.105347 | ... | ... | 4'7 | 0'1 | 5'0 | 6300 | 169'4 | -0'7 | 170'3 | ... | ... | -0.767979 |
| 0.097555 | ... | ... | 4'4 | 0'1 | 4'5 | 6400 | 179'1 | -0'7 | 180'0 | ... | ... | -0.7698 |
| 0.091719 | ... | ... | 4'2 | 0'1 | 4'3 | 6500 | 188'7 | -0'7 | 189'6 | ... | ... | -0.77035 |
| 0.084358 | ... | ... | 4'0 | 0'0 | 4'0 | 6600 | 198'5 | -1'0 | 199'5 | ... | ... | -0.770752 |
| 0.078923 | ... | ... | 3'6 | 0'0 | 3'6 | 6700 | 208'4 | -0'7 | 209'3 | ... | ... | -0.770035 |
| 0.075435 | ... | ... | 3'4 | 0'1 | 3'5 | 6800 | 218'3 | -1'0 | 219'3 | ... | ... | -0.769257 |
| 0.070319 | ... | ... | 3'2 | 0'1 | 3'3 | 6900 | 228'2 | -1'0 | 229'2 | ... | ... | -0.768426 |
| 0.067124 | ... | ... | 3'1 | 0'1 | 3'2 | 7000 | 238'2 | -1'0 | 239'2 | ... | ... | -0.76664 |
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.