Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.86596 | ... | ... | 245'4 | -4'6 | 240'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005031 |
| 0.863302 | ... | ... | 235'4 | -4'6 | 230'6 | 2300 | 0'2 | -0'1 | 0'3 | ... | ... | -0.005326 |
| 0.860688 | ... | ... | 225'4 | -4'6 | 220'6 | 2400 | 0'3 | -0'1 | 0'4 | ... | ... | -0.007727 |
| 0.858116 | ... | ... | 215'4 | -4'6 | 210'6 | 2500 | 0'4 | -0'1 | 0'5 | ... | ... | -0.01019 |
| 0.855581 | ... | ... | 205'4 | -4'6 | 200'6 | 2600 | 0'5 | -0'1 | 0'6 | ... | ... | -0.012768 |
| 0.853082 | ... | ... | 195'4 | -4'6 | 190'6 | 2700 | 0'6 | -0'1 | 0'7 | ... | ... | -0.015496 |
| 0.850617 | ... | ... | 185'4 | -4'6 | 180'6 | 2800 | 0'7 | -0'1 | 1'0 | ... | ... | -0.01841 |
| 0.848185 | ... | ... | 175'4 | -4'6 | 170'6 | 2900 | 1'0 | -0'2 | 1'2 | ... | ... | -0.021544 |
| 0.845782 | ... | ... | 165'4 | -4'6 | 160'6 | 3000 | 1'1 | -0'2 | 1'3 | ... | ... | -0.024936 |
| 0.843408 | ... | ... | 155'4 | -4'6 | 150'6 | 3100 | 1'3 | -0'2 | 1'5 | ... | ... | -0.030582 |
| 0.841062 | ... | ... | 145'4 | -4'6 | 140'6 | 3200 | 1'5 | -0'2 | 1'7 | ... | ... | -0.036612 |
| 0.838741 | ... | ... | 135'5 | -4'7 | 130'6 | 3300 | 1'7 | -0'3 | 2'2 | ... | ... | -0.043122 |
| 0.835531 | ... | ... | 125'7 | -5'0 | 120'7 | 3400 | 2'2 | -0'4 | 2'6 | ... | ... | -0.052102 |
| 0.830153 | ... | ... | 116'2 | -5'0 | 111'2 | 3500 | 2'7 | -0'4 | 3'3 | ... | ... | -0.065366 |
| 0.822066 | ... | ... | 107'0 | -5'1 | 101'7 | 3600 | 3'4 | -0'5 | 4'1 | ... | ... | -0.079358 |
| 0.81711 | ... | ... | 102'3 | -5'1 | 97'2 | 3650 | 4'0 | -0'4 | 4'4 | ... | ... | -0.089141 |
| 0.810772 | ... | ... | 98'0 | -5'2 | 92'6 | 3700 | 4'4 | -0'5 | 5'1 | ... | ... | -0.099087 |
| 0.802999 | ... | ... | 93'5 | -5'2 | 88'3 | 3750 | 5'0 | -0'6 | 5'6 | ... | ... | -0.109266 |
| 0.793773 | ... | ... | 89'3 | -5'2 | 84'1 | 3800 | 5'6 | -0'5 | 6'3 | ... | ... | -0.122516 |
| 0.784108 | ... | ... | 85'2 | -5'3 | 79'7 | 3850 | 6'4 | -0'6 | 7'2 | ... | ... | -0.135869 |
| 0.772009 | ... | ... | 81'2 | -5'3 | 75'7 | 3900 | 7'3 | -0'6 | 8'1 | ... | ... | -0.150628 |
| 0.758578 | ... | ... | 77'3 | -5'3 | 72'0 | 3950 | 8'3 | -0'6 | 9'1 | ... | ... | -0.166647 |
| 0.7439 | ... | ... | 73'5 | -5'3 | 68'2 | 4000 | 9'4 | -0'7 | 10'3 | ... | ... | -0.183778 |
| 0.728071 | ... | ... | 70'1 | -5'4 | 64'5 | 4050 | 10'6 | -0'7 | 11'5 | ... | ... | -0.201881 |
| 0.711196 | ... | ... | 66'5 | -5'4 | 61'1 | 4100 | 12'2 | -0'7 | 13'1 | ... | ... | -0.221605 |
| 0.692765 | ... | ... | 63'3 | -5'4 | 57'7 | 4150 | 13'7 | -0'7 | 14'6 | ... | ... | -0.241833 |
| 0.673666 | ... | ... | 60'2 | -5'4 | 54'6 | 4200 | 15'4 | -1'0 | 16'4 | ... | ... | -0.26188 |
| 0.654013 | ... | ... | 57'2 | -5'4 | 51'6 | 4250 | 17'3 | -0'7 | 18'2 | ... | ... | -0.282884 |
| 0.633555 | ... | ... | 54'3 | -5'3 | 49'0 | 4300 | 19'3 | -0'7 | 20'2 | ... | ... | -0.304066 |
| 0.613199 | ... | ... | 51'5 | -5'3 | 46'2 | 4350 | 21'4 | -0'7 | 22'3 | ... | ... | -0.325327 |
| 0.592416 | ... | ... | 49'0 | -5'2 | 43'6 | 4400 | 23'6 | -0'6 | 24'4 | ... | ... | -0.346572 |
| 0.571771 | ... | ... | 46'4 | -5'2 | 41'2 | 4450 | 26'1 | -0'5 | 26'6 | ... | ... | -0.367705 |
| 0.551092 | ... | ... | 44'0 | -5'1 | 38'7 | 4500 | 28'4 | -0'5 | 29'1 | 29'0 | 29'0 | -0.388604 |
| 0.530479 | ... | ... | 41'5 | -5'0 | 36'5 | 4550 | 31'1 | -0'3 | 31'4 | ... | ... | -0.409321 |
| 0.509909 | ... | ... | 39'2 | -4'7 | 34'3 | 4600 | 33'6 | -0'2 | 34'0 | ... | ... | -0.429775 |
| 0.489652 | ... | ... | 37'1 | -4'6 | 32'3 | 4650 | 36'3 | -0'2 | 36'5 | ... | ... | -0.450101 |
| 0.469489 | ... | ... | 35'0 | -4'5 | 30'3 | 4700 | 39'2 | -0'1 | 39'3 | ... | ... | -0.469878 |
| 0.449646 | ... | ... | 33'0 | -4'4 | 28'4 | 4750 | 42'1 | 0'0 | 42'1 | ... | ... | -0.489476 |
| 0.42981 | ... | ... | 31'1 | -4'4 | 26'5 | 4800 | 45'1 | 0'1 | 45'0 | ... | ... | -0.508595 |
| 0.410361 | ... | ... | 29'3 | -4'4 | 24'7 | 4850 | 48'2 | 0'1 | 48'1 | ... | ... | -0.527137 |
| 0.391407 | ... | ... | 27'5 | -4'3 | 23'2 | 4900 | 51'4 | 0'3 | 51'1 | ... | ... | -0.545003 |
| 0.373058 | ... | ... | 26'0 | -4'2 | 21'6 | 4950 | 54'6 | 0'3 | 54'3 | ... | ... | -0.562699 |
| 0.355422 | ... | ... | 24'4 | -4'1 | 20'3 | 5000 | 58'1 | 0'3 | 57'6 | ... | ... | -0.579646 |
| 0.33785 | ... | ... | 23'1 | -4'1 | 19'0 | 5050 | 61'5 | 0'4 | 61'1 | ... | ... | -0.595745 |
| 0.321082 | ... | ... | 21'6 | -4'0 | 17'6 | 5100 | 65'2 | 0'5 | 64'5 | ... | ... | -0.6109 |
| 0.30523 | ... | ... | 20'4 | -3'7 | 16'5 | 5150 | 68'7 | 0'6 | 68'1 | ... | ... | -0.625847 |
| 0.290403 | ... | ... | 19'2 | -3'5 | 15'5 | 5200 | 72'6 | 1'0 | 71'6 | ... | ... | -0.638896 |
| 0.275708 | ... | ... | 18'2 | -3'5 | 14'5 | 5250 | 76'5 | 1'1 | 75'4 | ... | ... | -0.651665 |
| 0.262139 | ... | ... | 17'1 | -3'3 | 13'6 | 5300 | 80'4 | 1'1 | 79'3 | ... | ... | -0.664205 |
| 0.248694 | ... | ... | 16'2 | -3'3 | 12'7 | 5350 | 84'4 | 1'2 | 83'2 | ... | ... | -0.675565 |
| 0.236478 | ... | ... | 15'3 | -3'2 | 12'1 | 5400 | 88'5 | 1'3 | 87'2 | ... | ... | -0.685675 |
| 0.22439 | ... | ... | 14'4 | -3'1 | 11'3 | 5450 | 92'6 | 1'4 | 91'2 | ... | ... | -0.695535 |
| 0.213636 | ... | ... | 13'6 | -3'0 | 10'6 | 5500 | 97'0 | 1'5 | 95'3 | ... | ... | -0.704095 |
| 0.20302 | ... | ... | 13'0 | -2'7 | 10'1 | 5550 | 101'2 | 1'6 | 99'4 | ... | ... | -0.712415 |
| 0.192506 | ... | ... | 12'3 | -2'7 | 9'4 | 5600 | 105'5 | 1'7 | 103'6 | ... | ... | -0.719402 |
| 0.183439 | ... | ... | 11'6 | -2'6 | 9'0 | 5650 | 110'0 | 2'0 | 108'0 | ... | ... | -0.726161 |
| 0.174494 | ... | ... | 11'1 | -2'5 | 8'4 | 5700 | 114'4 | 2'2 | 112'2 | ... | ... | -0.731574 |
| 0.16709 | ... | ... | 10'5 | -2'4 | 8'1 | 5750 | 119'0 | 2'3 | 116'5 | ... | ... | -0.736781 |
| 0.159827 | ... | ... | 10'1 | -2'3 | 7'6 | 5800 | 123'4 | 2'3 | 121'1 | ... | ... | -0.7418 |
| 0.145642 | ... | ... | 9'2 | -2'2 | 7'0 | 5900 | 132'5 | 2'5 | 130'0 | ... | ... | -0.750175 |
| 0.133379 | ... | ... | 8'4 | -2'1 | 6'3 | 6000 | 141'7 | 2'6 | 139'1 | ... | ... | -0.756797 |
| 0.121451 | ... | ... | 7'7 | -2'1 | 5'6 | 6100 | 151'3 | 3'0 | 148'3 | ... | ... | -0.760634 |
| 0.1131 | ... | ... | 7'2 | -1'7 | 5'3 | 6200 | 160'6 | 3'1 | 157'5 | ... | ... | -0.765193 |
| 0.103385 | ... | ... | 6'6 | -1'7 | 4'7 | 6300 | 170'3 | 3'3 | 167'0 | ... | ... | -0.767184 |
| 0.095597 | ... | ... | 6'2 | -1'6 | 4'4 | 6400 | 180'0 | 3'4 | 176'4 | ... | ... | -0.768924 |
| 0.089775 | ... | ... | 5'7 | -1'5 | 4'2 | 6500 | 189'6 | 3'5 | 186'1 | ... | ... | -0.769402 |
| 0.084174 | ... | ... | 5'4 | -1'4 | 4'0 | 6600 | 199'5 | 3'7 | 195'6 | ... | ... | -0.768727 |
| 0.07876 | ... | ... | 5'1 | -1'3 | 3'6 | 6700 | 209'3 | 4'0 | 205'3 | ... | ... | -0.768963 |
| 0.073505 | ... | ... | 4'7 | -1'3 | 3'4 | 6800 | 219'3 | 4'2 | 215'1 | ... | ... | -0.767177 |
| 0.068384 | ... | ... | 4'5 | -1'3 | 3'2 | 6900 | 229'2 | 4'3 | 224'7 | ... | ... | -0.76632 |
| 0.065203 | ... | ... | 4'3 | -1'2 | 3'1 | 7000 | 239'2 | 4'4 | 234'6 | ... | ... | -0.764517 |
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.