Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.870562 | ... | ... | 241'6 | 0'0 | 241'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004989 |
| 0.868191 | ... | ... | 231'6 | 0'0 | 231'6 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005279 |
| 0.865883 | ... | ... | 221'6 | 0'0 | 221'6 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007658 |
| 0.863637 | ... | ... | 211'6 | 0'0 | 211'6 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008111 |
| 0.861456 | ... | ... | 201'6 | 0'0 | 201'6 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010701 |
| 0.859341 | ... | ... | 191'6 | 0'0 | 191'6 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013414 |
| 0.857295 | ... | ... | 181'6 | 0'0 | 181'6 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.016292 |
| 0.855323 | ... | ... | 171'6 | 0'0 | 171'6 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.019372 |
| 0.853432 | ... | ... | 161'6 | 0'0 | 161'6 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.024667 |
| 0.85163 | ... | ... | 151'6 | 0'0 | 151'6 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.028309 |
| 0.849931 | ... | ... | 141'6 | 0'0 | 141'6 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.034275 |
| 0.84835 | ... | ... | 131'6 | 0'0 | 131'6 | 3300 | 1'7 | 0'0 | 1'7 | ... | ... | -0.042596 |
| 0.8459 | ... | ... | 121'7 | 0'0 | 121'7 | 3400 | 2'2 | 0'0 | 2'2 | ... | ... | -0.051438 |
| 0.841178 | ... | ... | 112'2 | 0'0 | 112'2 | 3500 | 2'6 | 0'0 | 2'6 | ... | ... | -0.062757 |
| 0.834748 | ... | ... | 102'6 | 0'0 | 102'6 | 3600 | 3'4 | 0'0 | 3'4 | ... | ... | -0.078258 |
| 0.830032 | ... | ... | 98'1 | 0'0 | 98'1 | 3650 | 3'7 | 0'0 | 3'7 | ... | ... | -0.086298 |
| 0.823817 | ... | ... | 93'5 | 0'0 | 93'5 | 3700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.09614 |
| 0.816053 | ... | ... | 89'2 | 0'0 | 89'2 | 3750 | 4'7 | 0'0 | 4'7 | ... | ... | -0.106194 |
| 0.807888 | ... | ... | 84'7 | 0'0 | 84'7 | 3800 | 5'4 | 0'0 | 5'4 | ... | ... | -0.117931 |
| 0.797006 | ... | ... | 80'6 | 0'0 | 80'6 | 3850 | 6'2 | 0'0 | 6'2 | ... | ... | -0.131212 |
| 0.785723 | ... | ... | 76'5 | 0'0 | 76'5 | 3900 | 7'1 | 0'0 | 7'1 | ... | ... | -0.145885 |
| 0.771925 | ... | ... | 72'6 | 0'0 | 72'6 | 3950 | 8'1 | 0'0 | 8'1 | ... | ... | -0.161799 |
| 0.756842 | ... | ... | 69'0 | 0'0 | 69'0 | 4000 | 9'2 | 0'0 | 9'2 | ... | ... | -0.178803 |
| 0.74059 | ... | ... | 65'3 | 0'0 | 65'3 | 4050 | 10'4 | 0'0 | 10'4 | ... | ... | -0.196755 |
| 0.723285 | ... | ... | 61'7 | 0'0 | 61'7 | 4100 | 12'0 | 0'0 | 12'0 | ... | ... | -0.21632 |
| 0.704358 | ... | ... | 58'5 | 0'0 | 58'5 | 4150 | 13'4 | 0'0 | 13'4 | ... | ... | -0.235672 |
| 0.68539 | ... | ... | 55'3 | 0'0 | 55'3 | 4200 | 15'2 | 0'0 | 15'2 | ... | ... | -0.256188 |
| 0.665214 | ... | ... | 52'3 | 0'0 | 52'3 | 4250 | 17'0 | 0'0 | 17'0 | ... | ... | -0.276466 |
| 0.644215 | ... | ... | 49'5 | 0'0 | 49'5 | 4300 | 19'0 | 0'0 | 19'0 | ... | ... | -0.297495 |
| 0.623417 | ... | ... | 46'7 | 0'0 | 46'7 | 4350 | 21'1 | 0'0 | 21'1 | ... | ... | -0.318582 |
| 0.60242 | ... | ... | 44'2 | 0'0 | 44'2 | 4400 | 23'3 | 0'0 | 23'3 | ... | ... | -0.339634 |
| 0.581326 | ... | ... | 41'6 | 0'0 | 41'6 | 4450 | 25'5 | 0'0 | 25'5 | ... | ... | -0.360421 |
| 0.560236 | ... | ... | 39'3 | 0'0 | 39'3 | 4500 | 28'1 | 0'0 | 28'1 | ... | ... | -0.381213 |
| 0.539249 | ... | ... | 37'1 | 0'0 | 37'1 | 4550 | 30'5 | 0'0 | 30'5 | ... | ... | -0.40172 |
| 0.518369 | ... | ... | 34'7 | 0'0 | 34'7 | 4600 | 33'2 | 0'0 | 33'2 | ... | ... | -0.421984 |
| 0.497632 | ... | ... | 32'6 | 0'0 | 32'6 | 4650 | 35'7 | 0'0 | 35'7 | ... | ... | -0.442081 |
| 0.477141 | ... | ... | 30'6 | 0'0 | 30'6 | 4700 | 38'6 | 0'0 | 38'6 | ... | ... | -0.461653 |
| 0.456997 | ... | ... | 28'7 | 0'0 | 28'7 | 4750 | 41'5 | 0'0 | 41'5 | ... | ... | -0.481011 |
| 0.436909 | ... | ... | 27'0 | 0'0 | 27'0 | 4800 | 44'4 | 0'0 | 44'4 | ... | ... | -0.500265 |
| 0.417231 | ... | ... | 25'2 | 0'0 | 25'2 | 4850 | 47'5 | 0'0 | 47'5 | ... | ... | -0.518634 |
| 0.398068 | ... | ... | 23'5 | 0'0 | 23'5 | 4900 | 50'7 | 0'0 | 50'7 | ... | ... | -0.536331 |
| 0.37953 | ... | ... | 22'1 | 0'0 | 22'1 | 4950 | 54'1 | 0'0 | 54'1 | ... | ... | -0.553826 |
| 0.361049 | ... | ... | 20'5 | 0'0 | 20'5 | 5000 | 57'4 | 0'0 | 57'4 | ... | ... | -0.570582 |
| 0.344017 | ... | ... | 19'3 | 0'0 | 19'3 | 5050 | 61'0 | 0'0 | 61'0 | ... | ... | -0.586506 |
| 0.327128 | ... | ... | 18'1 | 0'0 | 18'1 | 5100 | 64'5 | 0'0 | 64'5 | ... | ... | -0.601505 |
| 0.310298 | ... | ... | 16'7 | 0'0 | 16'7 | 5150 | 68'2 | 0'0 | 68'2 | ... | ... | -0.616273 |
| 0.295315 | ... | ... | 15'7 | 0'0 | 15'7 | 5200 | 72'0 | 0'0 | 72'0 | ... | ... | -0.630044 |
| 0.280489 | ... | ... | 14'7 | 0'0 | 14'7 | 5250 | 75'7 | 0'0 | 75'7 | ... | ... | -0.642737 |
| 0.266798 | ... | ... | 14'0 | 0'0 | 14'0 | 5300 | 79'7 | 0'0 | 79'7 | ... | ... | -0.654279 |
| 0.253253 | ... | ... | 13'1 | 0'0 | 13'1 | 5350 | 83'7 | 0'0 | 83'7 | ... | ... | -0.665545 |
| 0.240943 | ... | ... | 12'3 | 0'0 | 12'3 | 5400 | 87'7 | 0'0 | 87'7 | ... | ... | -0.676576 |
| 0.228778 | ... | ... | 11'5 | 0'0 | 11'5 | 5450 | 92'1 | 0'0 | 92'1 | ... | ... | -0.685409 |
| 0.21795 | ... | ... | 11'0 | 0'0 | 11'0 | 5500 | 96'2 | 0'0 | 96'2 | ... | ... | -0.694982 |
| 0.207275 | ... | ... | 10'3 | 0'0 | 10'3 | 5550 | 100'5 | 0'0 | 100'5 | ... | ... | -0.702268 |
| 0.196717 | ... | ... | 9'6 | 0'0 | 9'6 | 5600 | 104'7 | 0'0 | 104'7 | ... | ... | -0.710352 |
| 0.187601 | ... | ... | 9'2 | 0'0 | 9'2 | 5650 | 109'2 | 0'0 | 109'2 | ... | ... | -0.717163 |
| 0.17862 | ... | ... | 8'6 | 0'0 | 8'6 | 5700 | 113'6 | 0'0 | 113'6 | ... | ... | -0.722678 |
| 0.169746 | ... | ... | 8'2 | 0'0 | 8'2 | 5750 | 118'1 | 0'0 | 118'1 | ... | ... | -0.729073 |
| 0.162419 | ... | ... | 7'7 | 0'0 | 7'7 | 5800 | 122'5 | 0'0 | 122'5 | ... | ... | -0.73419 |
| 0.148131 | ... | ... | 7'1 | 0'0 | 7'1 | 5900 | 131'6 | 0'0 | 131'6 | ... | ... | -0.742799 |
| 0.135782 | ... | ... | 6'4 | 0'0 | 6'4 | 6000 | 141'0 | 0'0 | 141'0 | ... | ... | -0.749685 |
| 0.123792 | ... | ... | 5'7 | 0'0 | 5'7 | 6100 | 150'3 | 0'0 | 150'3 | ... | ... | -0.754947 |
| 0.113724 | ... | ... | 5'3 | 0'0 | 5'3 | 6200 | 159'7 | 0'0 | 159'7 | ... | ... | -0.758689 |
| 0.105619 | ... | ... | 5'0 | 0'0 | 5'0 | 6300 | 169'4 | 0'0 | 169'4 | ... | ... | -0.761017 |
| 0.097793 | ... | ... | 4'5 | 0'0 | 4'5 | 6400 | 179'1 | 0'0 | 179'1 | ... | ... | -0.763071 |
| 0.091929 | ... | ... | 4'3 | 0'0 | 4'3 | 6500 | 188'7 | 0'0 | 188'7 | ... | ... | -0.763878 |
| 0.084542 | ... | ... | 4'0 | 0'0 | 4'0 | 6600 | 198'5 | 0'0 | 198'5 | ... | ... | -0.76452 |
| 0.079085 | ... | ... | 3'6 | 0'0 | 3'6 | 6700 | 208'4 | 0'0 | 208'4 | ... | ... | -0.764061 |
| 0.075581 | ... | ... | 3'5 | 0'0 | 3'5 | 6800 | 218'3 | 0'0 | 218'3 | ... | ... | -0.763521 |
| 0.070448 | ... | ... | 3'3 | 0'0 | 3'3 | 6900 | 228'2 | 0'0 | 228'2 | ... | ... | -0.762912 |
| 0.06724 | ... | ... | 3'2 | 0'0 | 3'2 | 7000 | 238'2 | 0'0 | 238'2 | ... | ... | -0.76136 |
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.