Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.866042 | ... | ... | 255'2 | 0'0 | 255'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004726 |
| 0.863401 | ... | ... | 245'2 | 0'0 | 245'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006845 |
| 0.860803 | ... | ... | 235'2 | 0'0 | 235'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007233 |
| 0.858246 | ... | ... | 225'2 | 0'0 | 225'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009523 |
| 0.855728 | ... | ... | 215'2 | 0'0 | 215'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011909 |
| 0.853245 | ... | ... | 205'2 | 0'0 | 205'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014423 |
| 0.850797 | ... | ... | 195'2 | 0'0 | 195'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017094 |
| 0.84838 | ... | ... | 185'2 | 0'0 | 185'2 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019952 |
| 0.845994 | ... | ... | 175'2 | 0'0 | 175'2 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.023026 |
| 0.843636 | ... | ... | 165'2 | 0'0 | 165'2 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.026352 |
| 0.841305 | ... | ... | 155'2 | 0'0 | 155'2 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.029971 |
| 0.839001 | ... | ... | 145'2 | 0'0 | 145'2 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.035823 |
| 0.836721 | ... | ... | 135'2 | 0'0 | 135'2 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.043952 |
| 0.833599 | ... | ... | 125'3 | 0'0 | 125'3 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.052596 |
| 0.828432 | ... | ... | 115'6 | 0'0 | 115'6 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.065322 |
| 0.824215 | ... | ... | 111'1 | 0'0 | 111'1 | 3650 | 3'3 | 0'0 | 3'3 | ... | ... | -0.07273 |
| 0.819758 | ... | ... | 106'4 | 0'0 | 106'4 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.08185 |
| 0.814064 | ... | ... | 102'0 | 0'0 | 102'0 | 3750 | 4'3 | 0'0 | 4'3 | ... | ... | -0.09107 |
| 0.808056 | ... | ... | 97'4 | 0'0 | 97'4 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.100454 |
| 0.799769 | ... | ... | 93'2 | 0'0 | 93'2 | 3850 | 5'5 | 0'0 | 5'5 | ... | ... | -0.112734 |
| 0.791124 | ... | ... | 89'0 | 0'0 | 89'0 | 3900 | 6'3 | 0'0 | 6'3 | ... | ... | -0.125039 |
| 0.781168 | ... | ... | 84'7 | 0'0 | 84'7 | 3950 | 7'2 | 0'0 | 7'2 | ... | ... | -0.138623 |
| 0.769074 | ... | ... | 81'0 | 0'0 | 81'0 | 4000 | 8'1 | 0'0 | 8'1 | ... | ... | -0.152274 |
| 0.756678 | ... | ... | 77'1 | 0'0 | 77'1 | 4050 | 9'2 | 0'0 | 9'2 | ... | ... | -0.168074 |
| 0.74315 | ... | ... | 73'3 | 0'0 | 73'3 | 4100 | 10'4 | 0'0 | 10'4 | ... | ... | -0.184727 |
| 0.727876 | ... | ... | 69'7 | 0'0 | 69'7 | 4150 | 11'6 | 0'0 | 11'6 | ... | ... | -0.201308 |
| 0.711781 | ... | ... | 66'4 | 0'0 | 66'4 | 4200 | 13'2 | 0'0 | 13'2 | ... | ... | -0.219378 |
| 0.694968 | ... | ... | 63'2 | 0'0 | 63'2 | 4250 | 14'6 | 0'0 | 14'6 | ... | ... | -0.237309 |
| 0.677545 | ... | ... | 60'1 | 0'0 | 60'1 | 4300 | 16'4 | 0'0 | 16'4 | ... | ... | -0.256326 |
| 0.659613 | ... | ... | 57'1 | 0'0 | 57'1 | 4350 | 18'3 | 0'0 | 18'3 | ... | ... | -0.275611 |
| 0.641276 | ... | ... | 54'2 | 0'0 | 54'2 | 4400 | 20'2 | 0'0 | 20'2 | ... | ... | -0.294694 |
| 0.622632 | ... | ... | 51'4 | 0'0 | 51'4 | 4450 | 22'3 | 0'0 | 22'3 | ... | ... | -0.314303 |
| 0.60378 | ... | ... | 48'7 | 0'0 | 48'7 | 4500 | 24'5 | 0'0 | 24'5 | ... | ... | -0.333893 |
| 0.584816 | ... | ... | 46'3 | 0'0 | 46'3 | 4550 | 26'7 | 0'0 | 26'7 | ... | ... | -0.353233 |
| 0.565833 | ... | ... | 44'0 | 0'0 | 44'0 | 4600 | 29'2 | 0'0 | 29'2 | ... | ... | -0.372521 |
| 0.546925 | ... | ... | 41'5 | 0'0 | 41'5 | 4650 | 31'6 | 0'0 | 31'6 | ... | ... | -0.391666 |
| 0.528118 | ... | ... | 39'4 | 0'0 | 39'4 | 4700 | 34'3 | 0'0 | 34'3 | ... | ... | -0.410578 |
| 0.509439 | ... | ... | 37'3 | 0'0 | 37'3 | 4750 | 37'1 | 0'0 | 37'1 | ... | ... | -0.429171 |
| 0.490791 | ... | ... | 35'2 | 0'0 | 35'2 | 4800 | 39'7 | 0'0 | 39'7 | ... | ... | -0.447549 |
| 0.472586 | ... | ... | 33'3 | 0'0 | 33'3 | 4850 | 42'6 | 0'0 | 42'6 | ... | ... | -0.465558 |
| 0.454476 | ... | ... | 31'4 | 0'0 | 31'4 | 4900 | 45'5 | 0'0 | 45'5 | ... | ... | -0.48342 |
| 0.436373 | ... | ... | 29'5 | 0'0 | 29'5 | 4950 | 48'5 | 0'0 | 48'5 | ... | ... | -0.500851 |
| 0.419058 | ... | ... | 28'0 | 0'0 | 28'0 | 5000 | 51'6 | 0'0 | 51'6 | ... | ... | -0.517762 |
| 0.401825 | ... | ... | 26'3 | 0'0 | 26'3 | 5050 | 55'0 | 0'0 | 55'0 | ... | ... | -0.534065 |
| 0.385141 | ... | ... | 24'7 | 0'0 | 24'7 | 5100 | 58'2 | 0'0 | 58'2 | ... | ... | -0.5502 |
| 0.368503 | ... | ... | 23'3 | 0'0 | 23'3 | 5150 | 61'5 | 0'0 | 61'5 | ... | ... | -0.565657 |
| 0.352499 | ... | ... | 22'0 | 0'0 | 22'0 | 5200 | 65'1 | 0'0 | 65'1 | ... | ... | -0.580349 |
| 0.337225 | ... | ... | 20'6 | 0'0 | 20'6 | 5250 | 68'5 | 0'0 | 68'5 | ... | ... | -0.594864 |
| 0.32202 | ... | ... | 19'4 | 0'0 | 19'4 | 5300 | 72'2 | 0'0 | 72'2 | ... | ... | -0.60854 |
| 0.307636 | ... | ... | 18'3 | 0'0 | 18'3 | 5350 | 76'0 | 0'0 | 76'0 | ... | ... | -0.621298 |
| 0.294171 | ... | ... | 17'3 | 0'0 | 17'3 | 5400 | 79'6 | 0'0 | 79'6 | ... | ... | -0.633856 |
| 0.280813 | ... | ... | 16'3 | 0'0 | 16'3 | 5450 | 83'5 | 0'0 | 83'5 | ... | ... | -0.645426 |
| 0.268465 | ... | ... | 15'4 | 0'0 | 15'4 | 5500 | 87'5 | 0'0 | 87'5 | ... | ... | -0.655941 |
| 0.257216 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 91'5 | 0'0 | 91'5 | ... | ... | -0.666231 |
| 0.24612 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 95'6 | 0'0 | 95'6 | ... | ... | -0.675413 |
| 0.235143 | ... | ... | 13'2 | 0'0 | 13'2 | 5650 | 99'7 | 0'0 | 99'7 | ... | ... | -0.684377 |
| 0.225354 | ... | ... | 12'5 | 0'0 | 12'5 | 5700 | 104'1 | 0'0 | 104'1 | ... | ... | -0.692189 |
| 0.215696 | ... | ... | 12'0 | 0'0 | 12'0 | 5750 | 108'4 | 0'0 | 108'4 | ... | ... | -0.698816 |
| 0.207305 | ... | ... | 11'4 | 0'0 | 11'4 | 5800 | 112'7 | 0'0 | 112'7 | ... | ... | -0.705222 |
| 0.192146 | ... | ... | 10'5 | 0'0 | 10'5 | 5900 | 121'5 | 0'0 | 121'5 | ... | ... | -0.717453 |
| 0.177509 | ... | ... | 9'6 | 0'0 | 9'6 | 6000 | 130'5 | 0'0 | 130'5 | ... | ... | -0.726969 |
| 0.164563 | ... | ... | 9'0 | 0'0 | 9'0 | 6100 | 139'6 | 0'0 | 139'6 | ... | ... | -0.734839 |
| 0.153326 | ... | ... | 8'3 | 0'0 | 8'3 | 6200 | 149'0 | 0'0 | 149'0 | ... | ... | -0.741143 |
| 0.143811 | ... | ... | 7'7 | 0'0 | 7'7 | 6300 | 158'2 | 0'0 | 158'2 | ... | ... | -0.746977 |
| 0.133255 | ... | ... | 7'2 | 0'0 | 7'2 | 6400 | 167'5 | 0'0 | 167'5 | ... | ... | -0.751395 |
| 0.124347 | ... | ... | 6'6 | 0'0 | 6'6 | 6500 | 177'1 | 0'0 | 177'1 | ... | ... | -0.754476 |
| 0.11712 | ... | ... | 6'3 | 0'0 | 6'3 | 6600 | 186'5 | 0'0 | 186'5 | ... | ... | -0.757276 |
| 0.11013 | ... | ... | 6'0 | 0'0 | 6'0 | 6700 | 196'2 | 0'0 | 196'2 | ... | ... | -0.758871 |
| 0.10334 | ... | ... | 5'5 | 0'0 | 5'5 | 6800 | 205'7 | 0'0 | 205'7 | ... | ... | -0.760277 |
| 0.098219 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 215'5 | 0'0 | 215'5 | ... | ... | -0.760597 |
| 0.09176 | ... | ... | 5'0 | 0'0 | 5'0 | 7000 | 225'3 | 0'0 | 225'3 | ... | ... | -0.760805 |
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.