Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.868449 | ... | ... | 255'4 | 0'0 | 255'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004717 |
| 0.865898 | ... | ... | 245'4 | 0'0 | 245'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006833 |
| 0.863394 | ... | ... | 235'4 | 0'0 | 235'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007219 |
| 0.860934 | ... | ... | 225'4 | 0'0 | 225'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009505 |
| 0.858517 | ... | ... | 215'4 | 0'0 | 215'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011885 |
| 0.856141 | ... | ... | 205'4 | 0'0 | 205'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014394 |
| 0.853806 | ... | ... | 195'4 | 0'0 | 195'4 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017058 |
| 0.85151 | ... | ... | 185'4 | 0'0 | 185'4 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019908 |
| 0.849254 | ... | ... | 175'4 | 0'0 | 175'4 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.022974 |
| 0.847036 | ... | ... | 165'4 | 0'0 | 165'4 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.026291 |
| 0.844859 | ... | ... | 155'4 | 0'0 | 155'4 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.029898 |
| 0.842724 | ... | ... | 145'4 | 0'0 | 145'4 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.035732 |
| 0.840633 | ... | ... | 135'4 | 0'0 | 135'4 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.043836 |
| 0.837692 | ... | ... | 125'5 | 0'0 | 125'5 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.052451 |
| 0.832661 | ... | ... | 116'0 | 0'0 | 116'0 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.065136 |
| 0.828465 | ... | ... | 111'3 | 0'0 | 111'3 | 3650 | 3'3 | 0'0 | 3'3 | ... | ... | -0.07252 |
| 0.824031 | ... | ... | 106'6 | 0'0 | 106'6 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.08161 |
| 0.819335 | ... | ... | 102'1 | 0'0 | 102'1 | 3750 | 4'2 | 0'0 | 4'2 | ... | ... | -0.089321 |
| 0.812314 | ... | ... | 97'6 | 0'0 | 97'6 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.100149 |
| 0.80495 | ... | ... | 93'3 | 0'0 | 93'3 | 3850 | 5'4 | 0'0 | 5'4 | ... | ... | -0.111064 |
| 0.796224 | ... | ... | 89'1 | 0'0 | 89'1 | 3900 | 6'2 | 0'0 | 6'2 | ... | ... | -0.123408 |
| 0.785214 | ... | ... | 85'1 | 0'0 | 85'1 | 3950 | 7'1 | 0'0 | 7'1 | ... | ... | -0.137032 |
| 0.773885 | ... | ... | 81'1 | 0'0 | 81'1 | 4000 | 8'0 | 0'0 | 8'0 | ... | ... | -0.15071 |
| 0.761331 | ... | ... | 77'2 | 0'0 | 77'2 | 4050 | 9'1 | 0'0 | 9'1 | ... | ... | -0.166549 |
| 0.747632 | ... | ... | 73'4 | 0'0 | 73'4 | 4100 | 10'2 | 0'0 | 10'2 | ... | ... | -0.182339 |
| 0.732151 | ... | ... | 70'0 | 0'0 | 70'0 | 4150 | 11'5 | 0'0 | 11'5 | ... | ... | -0.199842 |
| 0.71585 | ... | ... | 66'5 | 0'0 | 66'5 | 4200 | 13'1 | 0'0 | 13'1 | ... | ... | -0.217941 |
| 0.699419 | ... | ... | 63'2 | 0'0 | 63'2 | 4250 | 14'5 | 0'0 | 14'5 | ... | ... | -0.23589 |
| 0.681727 | ... | ... | 60'1 | 0'0 | 60'1 | 4300 | 16'3 | 0'0 | 16'3 | ... | ... | -0.254928 |
| 0.663535 | ... | ... | 57'1 | 0'0 | 57'1 | 4350 | 18'2 | 0'0 | 18'2 | ... | ... | -0.274231 |
| 0.644947 | ... | ... | 54'2 | 0'0 | 54'2 | 4400 | 20'1 | 0'0 | 20'1 | ... | ... | -0.293323 |
| 0.625775 | ... | ... | 51'5 | 0'0 | 51'5 | 4450 | 22'2 | 0'0 | 22'2 | ... | ... | -0.312944 |
| 0.606766 | ... | ... | 49'0 | 0'0 | 49'0 | 4500 | 24'3 | 0'0 | 24'3 | ... | ... | -0.332321 |
| 0.587655 | ... | ... | 46'4 | 0'0 | 46'4 | 4550 | 26'6 | 0'0 | 26'6 | ... | ... | -0.351886 |
| 0.568612 | ... | ... | 44'0 | 0'0 | 44'0 | 4600 | 29'1 | 0'0 | 29'1 | ... | ... | -0.371175 |
| 0.549509 | ... | ... | 41'6 | 0'0 | 41'6 | 4650 | 31'5 | 0'0 | 31'5 | ... | ... | -0.390321 |
| 0.530526 | ... | ... | 39'4 | 0'0 | 39'4 | 4700 | 34'2 | 0'0 | 34'2 | ... | ... | -0.409234 |
| 0.511681 | ... | ... | 37'3 | 0'0 | 37'3 | 4750 | 36'7 | 0'0 | 36'7 | ... | ... | -0.42795 |
| 0.493067 | ... | ... | 35'3 | 0'0 | 35'3 | 4800 | 39'5 | 0'0 | 39'5 | ... | ... | -0.446387 |
| 0.474528 | ... | ... | 33'3 | 0'0 | 33'3 | 4850 | 42'4 | 0'0 | 42'4 | ... | ... | -0.464454 |
| 0.456282 | ... | ... | 31'4 | 0'0 | 31'4 | 4900 | 45'4 | 0'0 | 45'4 | ... | ... | -0.482065 |
| 0.438423 | ... | ... | 29'6 | 0'0 | 29'6 | 4950 | 48'4 | 0'0 | 48'4 | ... | ... | -0.499492 |
| 0.420618 | ... | ... | 28'0 | 0'0 | 28'0 | 5000 | 51'4 | 0'0 | 51'4 | ... | ... | -0.516818 |
| 0.403273 | ... | ... | 26'3 | 0'0 | 26'3 | 5050 | 54'6 | 0'0 | 54'6 | ... | ... | -0.533176 |
| 0.386485 | ... | ... | 24'7 | 0'0 | 24'7 | 5100 | 58'0 | 0'0 | 58'0 | ... | ... | -0.549362 |
| 0.369751 | ... | ... | 23'3 | 0'0 | 23'3 | 5150 | 61'3 | 0'0 | 61'3 | ... | ... | -0.564872 |
| 0.353655 | ... | ... | 22'0 | 0'0 | 22'0 | 5200 | 64'7 | 0'0 | 64'7 | ... | ... | -0.579619 |
| 0.338297 | ... | ... | 20'6 | 0'0 | 20'6 | 5250 | 68'3 | 0'0 | 68'3 | ... | ... | -0.594187 |
| 0.323013 | ... | ... | 19'4 | 0'0 | 19'4 | 5300 | 72'0 | 0'0 | 72'0 | ... | ... | -0.60792 |
| 0.308556 | ... | ... | 18'3 | 0'0 | 18'3 | 5350 | 75'6 | 0'0 | 75'6 | ... | ... | -0.620736 |
| 0.295024 | ... | ... | 17'3 | 0'0 | 17'3 | 5400 | 79'4 | 0'0 | 79'4 | ... | ... | -0.633351 |
| 0.281602 | ... | ... | 16'3 | 0'0 | 16'3 | 5450 | 83'3 | 0'0 | 83'3 | ... | ... | -0.644982 |
| 0.269197 | ... | ... | 15'4 | 0'0 | 15'4 | 5500 | 87'3 | 0'0 | 87'3 | ... | ... | -0.655561 |
| 0.257895 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 91'4 | 0'0 | 91'4 | ... | ... | -0.665032 |
| 0.24675 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 95'5 | 0'0 | 95'5 | ... | ... | -0.674255 |
| 0.236789 | ... | ... | 13'3 | 0'0 | 13'3 | 5650 | 99'6 | 0'0 | 99'6 | ... | ... | -0.68326 |
| 0.226993 | ... | ... | 12'6 | 0'0 | 12'6 | 5700 | 104'1 | 0'0 | 104'1 | ... | ... | -0.690176 |
| 0.218451 | ... | ... | 12'2 | 0'0 | 12'2 | 5750 | 108'3 | 0'0 | 108'3 | ... | ... | -0.697807 |
| 0.210081 | ... | ... | 11'6 | 0'0 | 11'6 | 5800 | 112'6 | 0'0 | 112'6 | ... | ... | -0.704272 |
| 0.19376 | ... | ... | 10'6 | 0'0 | 10'6 | 5900 | 121'5 | 0'0 | 121'5 | ... | ... | -0.715622 |
| 0.180362 | ... | ... | 10'0 | 0'0 | 10'0 | 6000 | 130'5 | 0'0 | 130'5 | ... | ... | -0.725257 |
| 0.167455 | ... | ... | 9'2 | 0'0 | 9'2 | 6100 | 139'6 | 0'0 | 139'6 | ... | ... | -0.733256 |
| 0.156248 | ... | ... | 8'5 | 0'0 | 8'5 | 6200 | 149'0 | 0'0 | 149'0 | ... | ... | -0.739698 |
| 0.14541 | ... | ... | 8'0 | 0'0 | 8'0 | 6300 | 158'2 | 0'0 | 158'2 | ... | ... | -0.745667 |
| 0.136242 | ... | ... | 7'4 | 0'0 | 7'4 | 6400 | 167'5 | 0'0 | 167'5 | ... | ... | -0.750227 |
| 0.127367 | ... | ... | 7'0 | 0'0 | 7'0 | 6500 | 177'0 | 0'0 | 177'0 | ... | ... | -0.754437 |
| 0.118731 | ... | ... | 6'4 | 0'0 | 6'4 | 6600 | 186'4 | 0'0 | 186'4 | ... | ... | -0.757365 |
| 0.110285 | ... | ... | 6'0 | 0'0 | 6'0 | 6700 | 196'0 | 0'0 | 196'0 | ... | ... | -0.760042 |
| 0.103479 | ... | ... | 5'5 | 0'0 | 5'5 | 6800 | 205'5 | 0'0 | 205'5 | ... | ... | -0.761551 |
| 0.098345 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 215'3 | 0'0 | 215'3 | ... | ... | -0.761967 |
| 0.091872 | ... | ... | 5'0 | 0'0 | 5'0 | 7000 | 225'1 | 0'0 | 225'1 | ... | ... | -0.762268 |
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.