Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.931546 | ... | ... | 538'6 | 0'0 | 538'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001505 |
| 0.930689 | ... | ... | 518'6 | 0'0 | 518'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001584 |
| 0.929886 | ... | ... | 498'6 | 0'0 | 498'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001668 |
| 0.929139 | ... | ... | 478'6 | 0'0 | 478'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001758 |
| 0.928454 | ... | ... | 458'6 | 0'0 | 458'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001854 |
| 0.927836 | ... | ... | 438'6 | 0'0 | 438'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001957 |
| 0.927292 | ... | ... | 418'6 | 0'0 | 418'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003646 |
| 0.926832 | ... | ... | 398'6 | 0'0 | 398'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003857 |
| 0.926467 | ... | ... | 378'6 | 0'0 | 378'6 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004085 |
| 0.926212 | ... | ... | 358'6 | 0'0 | 358'6 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005993 |
| 0.926083 | ... | ... | 338'6 | 0'0 | 338'6 | 7000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006369 |
| 0.926106 | ... | ... | 318'6 | 0'0 | 318'6 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.0085 |
| 0.926311 | ... | ... | 298'6 | 0'0 | 298'6 | 7400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01078 |
| 0.926738 | ... | ... | 278'6 | 0'0 | 278'6 | 7600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011535 |
| 0.927444 | ... | ... | 258'6 | 0'0 | 258'6 | 7800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.015974 |
| 0.928506 | ... | ... | 238'6 | 0'0 | 238'6 | 8000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.020719 |
| 0.930038 | ... | ... | 218'6 | 0'0 | 218'6 | 8200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.02757 |
| 0.929348 | ... | ... | 199'0 | 0'0 | 199'0 | 8400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.03818 |
| 0.927533 | ... | ... | 189'2 | 0'0 | 189'2 | 8500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.045974 |
| 0.924066 | ... | ... | 179'5 | 0'0 | 179'5 | 8600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.052455 |
| 0.91883 | ... | ... | 170'1 | 0'0 | 170'1 | 8700 | 3'5 | 0'0 | 3'5 | ... | ... | -0.062 |
| 0.910316 | ... | ... | 160'7 | 0'0 | 160'7 | 8800 | 4'3 | 0'0 | 4'3 | ... | ... | -0.073041 |
| 0.901457 | ... | ... | 151'5 | 0'0 | 151'5 | 8900 | 5'1 | 0'0 | 5'1 | ... | ... | -0.084287 |
| 0.889444 | ... | ... | 142'5 | 0'0 | 142'5 | 9000 | 6'1 | 0'0 | 6'1 | ... | ... | -0.098218 |
| 0.874513 | ... | ... | 133'7 | 0'0 | 133'7 | 9100 | 7'2 | 0'0 | 7'2 | ... | ... | -0.1135 |
| 0.856946 | ... | ... | 125'3 | 0'0 | 125'3 | 9200 | 8'5 | 0'0 | 8'5 | ... | ... | -0.131124 |
| 0.838069 | ... | ... | 117'0 | 0'0 | 117'0 | 9300 | 10'2 | 0'0 | 10'2 | ... | ... | -0.150858 |
| 0.815926 | ... | ... | 109'0 | 0'0 | 109'0 | 9400 | 12'1 | 0'0 | 12'1 | ... | ... | -0.172486 |
| 0.791046 | ... | ... | 101'3 | 0'0 | 101'3 | 9500 | 14'2 | 0'0 | 14'2 | ... | ... | -0.195815 |
| 0.764664 | ... | ... | 94'0 | 0'0 | 94'0 | 9600 | 16'6 | 0'0 | 16'6 | ... | ... | -0.221319 |
| 0.7363 | ... | ... | 87'0 | 0'0 | 87'0 | 9700 | 19'5 | 0'0 | 19'5 | ... | ... | -0.248579 |
| 0.706903 | ... | ... | 80'2 | 0'0 | 80'2 | 9800 | 22'6 | 0'0 | 22'6 | ... | ... | -0.276747 |
| 0.676145 | ... | ... | 73'7 | 0'0 | 73'7 | 9900 | 26'1 | 0'0 | 26'1 | ... | ... | -0.305718 |
| 0.644402 | ... | ... | 67'7 | 0'0 | 67'7 | 10000 | 30'0 | 0'0 | 30'0 | ... | ... | -0.335963 |
| 0.61203 | ... | ... | 62'2 | 0'0 | 62'2 | 10100 | 34'0 | 0'0 | 34'0 | ... | ... | -0.366299 |
| 0.57963 | ... | ... | 56'6 | 0'0 | 56'6 | 10200 | 38'3 | 0'0 | 38'3 | ... | ... | -0.397127 |
| 0.546902 | ... | ... | 51'5 | 0'0 | 51'5 | 10300 | 43'1 | 0'0 | 43'1 | ... | ... | -0.428122 |
| 0.514177 | ... | ... | 46'7 | 0'0 | 46'7 | 10400 | 48'1 | 0'0 | 48'1 | ... | ... | -0.459017 |
| 0.481785 | ... | ... | 42'4 | 0'0 | 42'4 | 10500 | 53'4 | 0'0 | 53'4 | ... | ... | -0.489605 |
| 0.450055 | ... | ... | 38'4 | 0'0 | 38'4 | 10600 | 59'3 | 0'0 | 59'3 | ... | ... | -0.519369 |
| 0.419318 | ... | ... | 34'7 | 0'0 | 34'7 | 10700 | 65'4 | 0'0 | 65'4 | ... | ... | -0.548324 |
| 0.389522 | ... | ... | 31'4 | 0'0 | 31'4 | 10800 | 71'7 | 0'0 | 71'7 | ... | ... | -0.576379 |
| 0.360768 | ... | ... | 28'3 | 0'0 | 28'3 | 10900 | 78'4 | 0'0 | 78'4 | ... | ... | -0.603429 |
| 0.333172 | ... | ... | 25'4 | 0'0 | 25'4 | 11000 | 85'4 | 0'0 | 85'4 | ... | ... | -0.62888 |
| 0.306862 | ... | ... | 22'7 | 0'0 | 22'7 | 11100 | 92'6 | 0'0 | 92'6 | ... | ... | -0.65296 |
| 0.282667 | ... | ... | 20'5 | 0'0 | 20'5 | 11200 | 100'2 | 0'0 | 100'2 | ... | ... | -0.675546 |
| 0.259449 | ... | ... | 18'4 | 0'0 | 18'4 | 11300 | 108'0 | 0'0 | 108'0 | ... | ... | -0.696507 |
| 0.238794 | ... | ... | 16'6 | 0'0 | 16'6 | 11400 | 116'0 | 0'0 | 116'0 | ... | ... | -0.715713 |
| 0.219315 | ... | ... | 15'1 | 0'0 | 15'1 | 11500 | 124'2 | 0'0 | 124'2 | ... | ... | -0.733041 |
| 0.201002 | ... | ... | 13'5 | 0'0 | 13'5 | 11600 | 132'6 | 0'0 | 132'6 | ... | ... | -0.74838 |
| 0.184842 | ... | ... | 12'3 | 0'0 | 12'3 | 11700 | 141'2 | 0'0 | 141'2 | ... | ... | -0.763248 |
| 0.169981 | ... | ... | 11'2 | 0'0 | 11'2 | 11800 | 150'0 | 0'0 | 150'0 | ... | ... | -0.776066 |
| 0.156442 | ... | ... | 10'2 | 0'0 | 10'2 | 11900 | 158'7 | 0'0 | 158'7 | ... | ... | -0.787613 |
| 0.144253 | ... | ... | 9'3 | 0'0 | 9'3 | 12000 | 167'7 | 0'0 | 167'7 | ... | ... | -0.797891 |
| 0.132308 | ... | ... | 8'4 | 0'0 | 8'4 | 12100 | 177'0 | 0'0 | 177'0 | ... | ... | -0.806906 |
| 0.122888 | ... | ... | 7'7 | 0'0 | 7'7 | 12200 | 186'2 | 0'0 | 186'2 | ... | ... | -0.814669 |
| 0.113716 | ... | ... | 7'2 | 0'0 | 7'2 | 12300 | 195'4 | 0'0 | 195'4 | ... | ... | -0.822105 |
| 0.104738 | ... | ... | 6'5 | 0'0 | 6'5 | 12400 | 204'7 | 0'0 | 204'7 | ... | ... | -0.828335 |
| 0.097172 | ... | ... | 6'1 | 0'0 | 6'1 | 12500 | 214'3 | 0'0 | 214'3 | ... | ... | -0.833379 |
| 0.08977 | ... | ... | 5'5 | 0'0 | 5'5 | 12600 | 223'7 | 0'0 | 223'7 | ... | ... | -0.838181 |
| 0.08381 | ... | ... | 5'2 | 0'0 | 5'2 | 12700 | 233'3 | 0'0 | 233'3 | ... | ... | -0.842763 |
| 0.077998 | ... | ... | 4'7 | 0'0 | 4'7 | 12800 | 243'0 | 0'0 | 243'0 | ... | ... | -0.84624 |
| 0.072308 | ... | ... | 4'4 | 0'0 | 4'4 | 12900 | 252'5 | 0'0 | 252'5 | ... | ... | -0.849544 |
| 0.066718 | ... | ... | 4'1 | 0'0 | 4'1 | 13000 | 262'3 | 0'0 | 262'3 | ... | ... | -0.851799 |
| 0.062598 | ... | ... | 3'7 | 0'0 | 3'7 | 13100 | 272'1 | 0'0 | 272'1 | ... | ... | -0.853928 |
| 0.058577 | ... | ... | 3'5 | 0'0 | 3'5 | 13200 | 281'7 | 0'0 | 281'7 | ... | ... | -0.855941 |
| 0.050778 | ... | ... | 3'1 | 0'0 | 3'1 | 13400 | 301'5 | 0'0 | 301'5 | ... | ... | -0.857973 |
| 0.044682 | ... | ... | 2'6 | 0'0 | 2'6 | 13600 | 321'3 | 0'0 | 321'3 | ... | ... | -0.859735 |
| 0.040284 | ... | ... | 2'4 | 0'0 | 2'4 | 13800 | 341'2 | 0'0 | 341'2 | ... | ... | -0.860486 |
| 0.036091 | ... | ... | 2'2 | 0'0 | 2'2 | 14000 | 361'2 | 0'0 | 361'2 | ... | ... | -0.86034 |
| 0.032064 | ... | ... | 2'0 | 0'0 | 2'0 | 14200 | 381'2 | 0'0 | 381'2 | ... | ... | -0.860123 |
| 0.028166 | ... | ... | 1'6 | 0'0 | 1'6 | 14400 | 401'2 | 0'0 | 401'2 | ... | ... | -0.859844 |
| 0.025887 | ... | ... | 1'5 | 0'0 | 1'5 | 14600 | 421'2 | 0'0 | 421'2 | ... | ... | -0.859513 |
| 0.023707 | ... | ... | 1'4 | 0'0 | 1'4 | 14800 | 441'2 | 0'0 | 441'2 | ... | ... | -0.859137 |
| 0.021612 | ... | ... | 1'3 | 0'0 | 1'3 | 15000 | 461'2 | 0'0 | 461'2 | ... | ... | -0.858721 |
| 0.019589 | ... | ... | 1'2 | 0'0 | 1'2 | 15200 | 481'2 | 0'0 | 481'2 | ... | ... | -0.858272 |
| 0.017626 | ... | ... | 1'1 | 0'0 | 1'1 | 15400 | 501'2 | 0'0 | 501'2 | ... | ... | -0.857792 |
| 0.015712 | ... | ... | 1'0 | 0'0 | 1'0 | 15600 | 521'2 | 0'0 | 521'2 | ... | ... | -0.857287 |
| 0.015369 | ... | ... | 1'0 | 0'0 | 1'0 | 15800 | 541'2 | 0'0 | 541'2 | ... | ... | -0.856758 |
| 0.013543 | ... | ... | 0'7 | 0'0 | 0'7 | 16000 | 561'2 | 0'0 | 561'2 | ... | ... | -0.856209 |
| 0.011739 | ... | ... | 0'6 | 0'0 | 0'6 | 16200 | 581'2 | 0'0 | 581'2 | ... | ... | -0.855643 |
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.