Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.870732 | ... | ... | 249'2 | 0'0 | 249'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004835 |
| 0.868313 | ... | ... | 239'2 | 0'0 | 239'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007006 |
| 0.865951 | ... | ... | 229'2 | 0'0 | 229'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007408 |
| 0.863643 | ... | ... | 219'2 | 0'0 | 219'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00976 |
| 0.86139 | ... | ... | 209'2 | 0'0 | 209'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012214 |
| 0.859193 | ... | ... | 199'2 | 0'0 | 199'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014804 |
| 0.857052 | ... | ... | 189'2 | 0'0 | 189'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01756 |
| 0.85497 | ... | ... | 179'2 | 0'0 | 179'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018636 |
| 0.852951 | ... | ... | 169'2 | 0'0 | 169'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021799 |
| 0.850999 | ... | ... | 159'2 | 0'0 | 159'2 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.025222 |
| 0.849122 | ... | ... | 149'2 | 0'0 | 149'2 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.02895 |
| 0.847327 | ... | ... | 139'2 | 0'0 | 139'2 | 3300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.035057 |
| 0.845629 | ... | ... | 129'2 | 0'0 | 129'2 | 3400 | 1'7 | 0'0 | 1'7 | ... | ... | -0.043579 |
| 0.842017 | ... | ... | 119'4 | 0'0 | 119'4 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.054492 |
| 0.837003 | ... | ... | 109'7 | 0'0 | 109'7 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.067778 |
| 0.832615 | ... | ... | 105'2 | 0'0 | 105'2 | 3650 | 3'4 | 0'0 | 3'4 | ... | ... | -0.07717 |
| 0.826849 | ... | ... | 100'6 | 0'0 | 100'6 | 3700 | 4'0 | 0'0 | 4'0 | ... | ... | -0.086625 |
| 0.820766 | ... | ... | 96'2 | 0'0 | 96'2 | 3750 | 4'4 | 0'0 | 4'4 | ... | ... | -0.096217 |
| 0.812134 | ... | ... | 92'0 | 0'0 | 92'0 | 3800 | 5'2 | 0'0 | 5'2 | ... | ... | -0.108824 |
| 0.803152 | ... | ... | 87'6 | 0'0 | 87'6 | 3850 | 6'0 | 0'0 | 6'0 | ... | ... | -0.121418 |
| 0.792746 | ... | ... | 83'5 | 0'0 | 83'5 | 3900 | 6'6 | 0'0 | 6'6 | ... | ... | -0.134106 |
| 0.780971 | ... | ... | 79'5 | 0'0 | 79'5 | 3950 | 7'6 | 0'0 | 7'6 | ... | ... | -0.14925 |
| 0.767902 | ... | ... | 75'6 | 0'0 | 75'6 | 4000 | 8'6 | 0'0 | 8'6 | ... | ... | -0.164373 |
| 0.752781 | ... | ... | 72'1 | 0'0 | 72'1 | 4050 | 10'0 | 0'0 | 10'0 | ... | ... | -0.181478 |
| 0.737481 | ... | ... | 68'4 | 0'0 | 68'4 | 4100 | 11'2 | 0'0 | 11'2 | ... | ... | -0.198473 |
| 0.721195 | ... | ... | 65'0 | 0'0 | 65'0 | 4150 | 12'5 | 0'0 | 12'5 | ... | ... | -0.216256 |
| 0.70403 | ... | ... | 61'5 | 0'0 | 61'5 | 4200 | 14'1 | 0'0 | 14'1 | ... | ... | -0.234703 |
| 0.686096 | ... | ... | 58'3 | 0'0 | 58'3 | 4250 | 15'6 | 0'0 | 15'6 | ... | ... | -0.253698 |
| 0.667502 | ... | ... | 55'2 | 0'0 | 55'2 | 4300 | 17'3 | 0'0 | 17'3 | ... | ... | -0.272643 |
| 0.648354 | ... | ... | 52'2 | 0'0 | 52'2 | 4350 | 19'2 | 0'0 | 19'2 | ... | ... | -0.292493 |
| 0.629084 | ... | ... | 49'2 | 0'0 | 49'2 | 4400 | 21'1 | 0'0 | 21'1 | ... | ... | -0.312246 |
| 0.609065 | ... | ... | 46'4 | 0'0 | 46'4 | 4450 | 23'1 | 0'0 | 23'1 | ... | ... | -0.332286 |
| 0.588976 | ... | ... | 43'6 | 0'0 | 43'6 | 4500 | 25'2 | 0'0 | 25'2 | ... | ... | -0.352512 |
| 0.568497 | ... | ... | 41'2 | 0'0 | 41'2 | 4550 | 27'4 | 0'0 | 27'4 | ... | ... | -0.372824 |
| 0.547998 | ... | ... | 38'6 | 0'0 | 38'6 | 4600 | 29'7 | 0'0 | 29'7 | ... | ... | -0.393123 |
| 0.527466 | ... | ... | 36'4 | 0'0 | 36'4 | 4650 | 32'3 | 0'0 | 32'3 | ... | ... | -0.413311 |
| 0.507095 | ... | ... | 34'3 | 0'0 | 34'3 | 4700 | 35'0 | 0'0 | 35'0 | ... | ... | -0.433292 |
| 0.486778 | ... | ... | 32'2 | 0'0 | 32'2 | 4750 | 37'6 | 0'0 | 37'6 | ... | ... | -0.452969 |
| 0.466954 | ... | ... | 30'3 | 0'0 | 30'3 | 4800 | 40'6 | 0'0 | 40'6 | ... | ... | -0.471976 |
| 0.44724 | ... | ... | 28'4 | 0'0 | 28'4 | 4850 | 43'6 | 0'0 | 43'6 | ... | ... | -0.490697 |
| 0.428364 | ... | ... | 26'7 | 0'0 | 26'7 | 4900 | 46'7 | 0'0 | 46'7 | ... | ... | -0.508836 |
| 0.409658 | ... | ... | 25'2 | 0'0 | 25'2 | 4950 | 50'0 | 0'0 | 50'0 | ... | ... | -0.526765 |
| 0.391574 | ... | ... | 23'6 | 0'0 | 23'6 | 5000 | 53'3 | 0'0 | 53'3 | ... | ... | -0.543534 |
| 0.374212 | ... | ... | 22'3 | 0'0 | 22'3 | 5050 | 56'6 | 0'0 | 56'6 | ... | ... | -0.56003 |
| 0.356998 | ... | ... | 21'0 | 0'0 | 21'0 | 5100 | 60'2 | 0'0 | 60'2 | ... | ... | -0.575706 |
| 0.340585 | ... | ... | 19'6 | 0'0 | 19'6 | 5150 | 63'7 | 0'0 | 63'7 | ... | ... | -0.590478 |
| 0.325073 | ... | ... | 18'5 | 0'0 | 18'5 | 5200 | 67'5 | 0'0 | 67'5 | ... | ... | -0.604268 |
| 0.309717 | ... | ... | 17'4 | 0'0 | 17'4 | 5250 | 71'3 | 0'0 | 71'3 | ... | ... | -0.617765 |
| 0.295351 | ... | ... | 16'4 | 0'0 | 16'4 | 5300 | 75'1 | 0'0 | 75'1 | ... | ... | -0.631025 |
| 0.28207 | ... | ... | 15'5 | 0'0 | 15'5 | 5350 | 79'0 | 0'0 | 79'0 | ... | ... | -0.643252 |
| 0.267979 | ... | ... | 14'5 | 0'0 | 14'5 | 5400 | 83'0 | 0'0 | 83'0 | ... | ... | -0.654378 |
| 0.254968 | ... | ... | 13'6 | 0'0 | 13'6 | 5450 | 87'0 | 0'0 | 87'0 | ... | ... | -0.665249 |
| 0.243137 | ... | ... | 13'0 | 0'0 | 13'0 | 5500 | 91'1 | 0'0 | 91'1 | ... | ... | -0.674967 |
| 0.231442 | ... | ... | 12'2 | 0'0 | 12'2 | 5550 | 95'1 | 0'0 | 95'1 | ... | ... | -0.685406 |
| 0.219844 | ... | ... | 11'4 | 0'0 | 11'4 | 5600 | 99'3 | 0'0 | 99'3 | ... | ... | -0.693702 |
| 0.209533 | ... | ... | 10'7 | 0'0 | 10'7 | 5650 | 103'5 | 0'0 | 103'5 | ... | ... | -0.701766 |
| 0.199334 | ... | ... | 10'2 | 0'0 | 10'2 | 5700 | 107'7 | 0'0 | 107'7 | ... | ... | -0.709621 |
| 0.189214 | ... | ... | 9'5 | 0'0 | 9'5 | 5750 | 112'1 | 0'0 | 112'1 | ... | ... | -0.717292 |
| 0.180495 | ... | ... | 9'1 | 0'0 | 9'1 | 5800 | 116'4 | 0'0 | 116'4 | ... | ... | -0.723728 |
| 0.163345 | ... | ... | 8'1 | 0'0 | 8'1 | 5900 | 125'3 | 0'0 | 125'3 | ... | ... | -0.734987 |
| 0.147919 | ... | ... | 7'2 | 0'0 | 7'2 | 6000 | 134'3 | 0'0 | 134'3 | ... | ... | -0.744499 |
| 0.134268 | ... | ... | 6'4 | 0'0 | 6'4 | 6100 | 143'5 | 0'0 | 143'5 | ... | ... | -0.751236 |
| 0.124046 | ... | ... | 6'0 | 0'0 | 6'0 | 6200 | 153'0 | 0'0 | 153'0 | ... | ... | -0.75638 |
| 0.114162 | ... | ... | 5'4 | 0'0 | 5'4 | 6300 | 162'4 | 0'0 | 162'4 | ... | ... | -0.760029 |
| 0.1062 | ... | ... | 5'1 | 0'0 | 5'1 | 6400 | 172'0 | 0'0 | 172'0 | ... | ... | -0.763333 |
| 0.098507 | ... | ... | 4'6 | 0'0 | 4'6 | 6500 | 181'6 | 0'0 | 181'6 | ... | ... | -0.76428 |
| 0.091034 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 191'3 | 0'0 | 191'3 | ... | ... | -0.766045 |
| 0.085473 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 201'2 | 0'0 | 201'2 | ... | ... | -0.76565 |
| 0.081831 | ... | ... | 4'0 | 0'0 | 4'0 | 6800 | 211'0 | 0'0 | 211'0 | ... | ... | -0.766118 |
| 0.076638 | ... | ... | 3'6 | 0'0 | 3'6 | 6900 | 220'7 | 0'0 | 220'7 | ... | ... | -0.765535 |
| 0.073328 | ... | ... | 3'5 | 0'0 | 3'5 | 7000 | 230'7 | 0'0 | 230'7 | ... | ... | -0.763987 |
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.