Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.86672 | ... | ... | 255'2 | 0'2 | 255'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004721 |
| 0.864093 | ... | ... | 245'2 | 0'2 | 245'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006839 |
| 0.861509 | ... | ... | 235'2 | 0'2 | 235'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007226 |
| 0.858965 | ... | ... | 225'2 | 0'2 | 225'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009513 |
| 0.85646 | ... | ... | 215'2 | 0'2 | 215'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011896 |
| 0.85399 | ... | ... | 205'2 | 0'2 | 205'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014407 |
| 0.851554 | ... | ... | 195'2 | 0'2 | 195'4 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017075 |
| 0.84915 | ... | ... | 185'2 | 0'2 | 185'4 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019929 |
| 0.846776 | ... | ... | 175'2 | 0'2 | 175'4 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.022999 |
| 0.84443 | ... | ... | 165'2 | 0'2 | 165'4 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.02632 |
| 0.842112 | ... | ... | 155'2 | 0'2 | 155'4 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.029932 |
| 0.839819 | ... | ... | 145'2 | 0'2 | 145'4 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.035776 |
| 0.837551 | ... | ... | 135'2 | 0'2 | 135'4 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.043891 |
| 0.834438 | ... | ... | 125'3 | 0'2 | 125'5 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.05252 |
| 0.829275 | ... | ... | 115'6 | 0'2 | 116'0 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.065224 |
| 0.825055 | ... | ... | 111'1 | 0'2 | 111'3 | 3650 | 3'3 | 0'0 | 3'3 | ... | ... | -0.072619 |
| 0.820597 | ... | ... | 106'4 | 0'2 | 106'6 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.081723 |
| 0.815876 | ... | ... | 102'0 | 0'1 | 102'1 | 3750 | 4'2 | -0'1 | 4'3 | ... | ... | -0.089448 |
| 0.808891 | ... | ... | 97'4 | 0'2 | 97'6 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.100292 |
| 0.801562 | ... | ... | 93'2 | 0'1 | 93'3 | 3850 | 5'4 | -0'1 | 5'5 | ... | ... | -0.111225 |
| 0.792898 | ... | ... | 89'0 | 0'1 | 89'1 | 3900 | 6'2 | -0'1 | 6'3 | ... | ... | -0.123589 |
| 0.781998 | ... | ... | 84'7 | 0'2 | 85'1 | 3950 | 7'1 | -0'1 | 7'2 | ... | ... | -0.137235 |
| 0.770772 | ... | ... | 81'0 | 0'1 | 81'1 | 4000 | 8'0 | -0'1 | 8'1 | ... | ... | -0.150936 |
| 0.758334 | ... | ... | 77'1 | 0'1 | 77'2 | 4050 | 9'1 | -0'1 | 9'2 | ... | ... | -0.166801 |
| 0.744762 | ... | ... | 73'3 | 0'1 | 73'4 | 4100 | 10'2 | -0'2 | 10'4 | ... | ... | -0.182616 |
| 0.729434 | ... | ... | 69'7 | 0'1 | 70'0 | 4150 | 11'5 | -0'1 | 11'6 | ... | ... | -0.200148 |
| 0.713286 | ... | ... | 66'4 | 0'1 | 66'5 | 4200 | 13'1 | -0'1 | 13'2 | ... | ... | -0.218275 |
| 0.696991 | ... | ... | 63'2 | 0'0 | 63'2 | 4250 | 14'5 | -0'1 | 14'6 | ... | ... | -0.236254 |
| 0.679448 | ... | ... | 60'1 | 0'0 | 60'1 | 4300 | 16'3 | -0'1 | 16'4 | ... | ... | -0.255321 |
| 0.6614 | ... | ... | 57'1 | 0'0 | 57'1 | 4350 | 18'2 | -0'1 | 18'3 | ... | ... | -0.274653 |
| 0.64295 | ... | ... | 54'2 | 0'0 | 54'2 | 4400 | 20'1 | -0'1 | 20'2 | ... | ... | -0.293776 |
| 0.623918 | ... | ... | 51'4 | 0'1 | 51'5 | 4450 | 22'2 | -0'1 | 22'3 | ... | ... | -0.313426 |
| 0.605034 | ... | ... | 48'7 | 0'1 | 49'0 | 4500 | 24'3 | -0'2 | 24'5 | ... | ... | -0.332833 |
| 0.586041 | ... | ... | 46'3 | 0'1 | 46'4 | 4550 | 26'6 | -0'1 | 26'7 | ... | ... | -0.352425 |
| 0.567104 | ... | ... | 44'0 | 0'0 | 44'0 | 4600 | 29'1 | -0'1 | 29'2 | ... | ... | -0.371743 |
| 0.548107 | ... | ... | 41'5 | 0'1 | 41'6 | 4650 | 31'5 | -0'1 | 31'6 | ... | ... | -0.390916 |
| 0.52922 | ... | ... | 39'4 | 0'0 | 39'4 | 4700 | 34'2 | -0'1 | 34'3 | ... | ... | -0.409855 |
| 0.510466 | ... | ... | 37'3 | 0'0 | 37'3 | 4750 | 36'7 | -0'2 | 37'1 | ... | ... | -0.428598 |
| 0.491937 | ... | ... | 35'2 | 0'1 | 35'3 | 4800 | 39'5 | -0'2 | 39'7 | ... | ... | -0.44706 |
| 0.473476 | ... | ... | 33'3 | 0'0 | 33'3 | 4850 | 42'4 | -0'2 | 42'6 | ... | ... | -0.465151 |
| 0.455304 | ... | ... | 31'4 | 0'0 | 31'4 | 4900 | 45'4 | -0'1 | 45'5 | ... | ... | -0.482782 |
| 0.437515 | ... | ... | 29'5 | 0'1 | 29'6 | 4950 | 48'4 | -0'1 | 48'5 | ... | ... | -0.500231 |
| 0.419774 | 28'5 | 28'1 | 28'0 | 0'0 | 28'0 | 5000 | 51'4 | -0'2 | 51'6 | ... | ... | -0.51758 |
| 0.40249 | ... | ... | 26'3 | 0'0 | 26'3 | 5050 | 54'6 | -0'2 | 55'0 | ... | ... | -0.533954 |
| 0.385758 | ... | ... | 24'7 | 0'0 | 24'7 | 5100 | 58'0 | -0'2 | 58'2 | ... | ... | -0.550157 |
| 0.369076 | ... | ... | 23'3 | 0'0 | 23'3 | 5150 | 61'3 | -0'2 | 61'5 | ... | ... | -0.56568 |
| 0.35303 | ... | ... | 22'0 | 0'0 | 22'0 | 5200 | 64'7 | -0'2 | 65'1 | ... | ... | -0.580436 |
| 0.337718 | ... | ... | 20'6 | 0'0 | 20'6 | 5250 | 68'3 | -0'2 | 68'5 | ... | ... | -0.595014 |
| 0.322476 | ... | ... | 19'4 | 0'0 | 19'4 | 5300 | 72'0 | -0'2 | 72'2 | ... | ... | -0.608751 |
| 0.308059 | ... | ... | 18'3 | 0'0 | 18'3 | 5350 | 75'6 | -0'2 | 76'0 | ... | ... | -0.621566 |
| 0.294563 | ... | ... | 17'3 | 0'0 | 17'3 | 5400 | 79'4 | -0'2 | 79'6 | ... | ... | -0.634181 |
| 0.281176 | ... | ... | 16'3 | 0'0 | 16'3 | 5450 | 83'3 | -0'2 | 83'5 | ... | ... | -0.645806 |
| 0.268802 | ... | ... | 15'4 | 0'0 | 15'4 | 5500 | 87'3 | -0'2 | 87'5 | ... | ... | -0.656372 |
| 0.257528 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 91'4 | -0'1 | 91'5 | ... | ... | -0.665823 |
| 0.246409 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 95'5 | -0'1 | 95'6 | ... | ... | -0.675028 |
| 0.236473 | ... | ... | 13'2 | 0'1 | 13'3 | 5650 | 99'6 | -0'1 | 99'7 | ... | ... | -0.684013 |
| 0.226698 | ... | ... | 12'5 | 0'1 | 12'6 | 5700 | 104'1 | 0'0 | 104'1 | ... | ... | -0.690896 |
| 0.218176 | ... | ... | 12'0 | 0'2 | 12'2 | 5750 | 108'3 | -0'1 | 108'4 | ... | ... | -0.698502 |
| 0.209824 | ... | ... | 11'4 | 0'2 | 11'6 | 5800 | 112'6 | -0'1 | 112'7 | ... | ... | -0.704933 |
| 0.193536 | ... | ... | 10'5 | 0'1 | 10'6 | 5900 | 121'5 | 0'0 | 121'5 | ... | ... | -0.716213 |
| 0.180165 | ... | ... | 9'6 | 0'2 | 10'0 | 6000 | 130'5 | 0'0 | 130'5 | ... | ... | -0.725771 |
| 0.167282 | ... | ... | 9'0 | 0'2 | 9'2 | 6100 | 139'6 | 0'0 | 139'6 | ... | ... | -0.733689 |
| 0.156095 | ... | ... | 8'3 | 0'2 | 8'5 | 6200 | 149'0 | 0'0 | 149'0 | ... | ... | -0.740048 |
| 0.145274 | ... | ... | 7'7 | 0'1 | 8'0 | 6300 | 158'2 | 0'0 | 158'2 | ... | ... | -0.745935 |
| 0.136121 | ... | ... | 7'2 | 0'2 | 7'4 | 6400 | 167'5 | 0'0 | 167'5 | ... | ... | -0.750412 |
| 0.127259 | ... | ... | 6'6 | 0'2 | 7'0 | 6500 | 177'0 | -0'1 | 177'1 | ... | ... | -0.754541 |
| 0.118635 | ... | ... | 6'3 | 0'1 | 6'4 | 6600 | 186'4 | -0'1 | 186'5 | ... | ... | -0.757387 |
| 0.1102 | ... | ... | 6'0 | 0'0 | 6'0 | 6700 | 196'0 | -0'2 | 196'2 | ... | ... | -0.759985 |
| 0.103402 | ... | ... | 5'5 | 0'0 | 5'5 | 6800 | 205'5 | -0'2 | 205'7 | ... | ... | -0.761416 |
| 0.098276 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 215'3 | -0'2 | 215'5 | ... | ... | -0.761756 |
| 0.09181 | ... | ... | 5'0 | 0'0 | 5'0 | 7000 | 225'1 | -0'2 | 225'3 | ... | ... | -0.761984 |
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.