Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.912614 | ... | ... | 535'2 | 0'0 | 535'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001545 |
| 0.910933 | ... | ... | 515'2 | 0'0 | 515'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001626 |
| 0.909253 | ... | ... | 495'2 | 0'0 | 495'2 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003022 |
| 0.907571 | ... | ... | 475'2 | 0'0 | 475'2 | 5800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00441 |
| 0.905881 | ... | ... | 455'2 | 0'0 | 455'2 | 6000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004648 |
| 0.904181 | ... | ... | 435'2 | 0'0 | 435'2 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004903 |
| 0.902464 | ... | ... | 415'2 | 0'0 | 415'2 | 6400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006501 |
| 0.900726 | ... | ... | 395'2 | 0'0 | 395'2 | 6600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006873 |
| 0.898961 | ... | ... | 375'2 | 0'0 | 375'2 | 6800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008659 |
| 0.89716 | ... | ... | 355'2 | 0'0 | 355'2 | 7000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010565 |
| 0.895314 | ... | ... | 335'2 | 0'0 | 335'2 | 7200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.012619 |
| 0.893413 | ... | ... | 315'2 | 0'0 | 315'2 | 7400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.016216 |
| 0.891443 | ... | ... | 295'2 | 0'0 | 295'2 | 7600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.020049 |
| 0.889385 | ... | ... | 275'2 | 0'0 | 275'2 | 7800 | 1'6 | 0'0 | 1'6 | ... | ... | -0.025511 |
| 0.887218 | ... | ... | 255'2 | 0'0 | 255'2 | 8000 | 2'2 | 0'0 | 2'2 | ... | ... | -0.03264 |
| 0.883549 | ... | ... | 235'4 | 0'0 | 235'4 | 8200 | 2'7 | 0'0 | 2'7 | ... | ... | -0.041497 |
| 0.877283 | ... | ... | 216'1 | 0'0 | 216'1 | 8400 | 3'6 | 0'0 | 3'6 | ... | ... | -0.053351 |
| 0.873474 | ... | ... | 206'4 | 0'0 | 206'4 | 8500 | 4'2 | 0'0 | 4'2 | ... | ... | -0.060116 |
| 0.867926 | ... | ... | 197'1 | 0'0 | 197'1 | 8600 | 4'7 | 0'0 | 4'7 | ... | ... | -0.068196 |
| 0.862043 | ... | ... | 187'6 | 0'0 | 187'6 | 8700 | 5'5 | 0'0 | 5'5 | ... | ... | -0.077543 |
| 0.854306 | ... | ... | 178'5 | 0'0 | 178'5 | 8800 | 6'3 | 0'0 | 6'3 | ... | ... | -0.087106 |
| 0.845426 | ... | ... | 169'5 | 0'0 | 169'5 | 8900 | 7'3 | 0'0 | 7'3 | ... | ... | -0.098899 |
| 0.834675 | ... | ... | 160'7 | 0'0 | 160'7 | 9000 | 8'5 | 0'0 | 8'5 | ... | ... | -0.112731 |
| 0.822786 | ... | ... | 152'2 | 0'0 | 152'2 | 9100 | 9'7 | 0'0 | 9'7 | ... | ... | -0.126725 |
| 0.809107 | ... | ... | 143'7 | 0'0 | 143'7 | 9200 | 11'3 | 0'0 | 11'3 | ... | ... | -0.1426 |
| 0.793734 | ... | ... | 135'6 | 0'0 | 135'6 | 9300 | 13'1 | 0'0 | 13'1 | ... | ... | -0.16018 |
| 0.776781 | ... | ... | 127'7 | 0'0 | 127'7 | 9400 | 15'1 | 0'0 | 15'1 | ... | ... | -0.179288 |
| 0.758371 | ... | ... | 120'2 | 0'0 | 120'2 | 9500 | 17'3 | 0'0 | 17'3 | ... | ... | -0.199758 |
| 0.738628 | ... | ... | 112'7 | 0'0 | 112'7 | 9600 | 19'6 | 0'0 | 19'6 | ... | ... | -0.220907 |
| 0.717678 | ... | ... | 105'6 | 0'0 | 105'6 | 9700 | 22'4 | 0'0 | 22'4 | ... | ... | -0.243714 |
| 0.695286 | ... | ... | 99'0 | 0'0 | 99'0 | 9800 | 25'4 | 0'0 | 25'4 | ... | ... | -0.267452 |
| 0.672037 | ... | ... | 92'4 | 0'0 | 92'4 | 9900 | 28'6 | 0'0 | 28'6 | ... | ... | -0.291997 |
| 0.648043 | ... | ... | 86'2 | 0'0 | 86'2 | 10000 | 32'2 | 0'0 | 32'2 | ... | ... | -0.317234 |
| 0.623418 | ... | ... | 80'2 | 0'0 | 80'2 | 10100 | 36'0 | 0'0 | 36'0 | ... | ... | -0.343052 |
| 0.598266 | ... | ... | 74'4 | 0'0 | 74'4 | 10200 | 40'1 | 0'0 | 40'1 | ... | ... | -0.36949 |
| 0.572621 | ... | ... | 69'1 | 0'0 | 69'1 | 10300 | 44'4 | 0'0 | 44'4 | ... | ... | -0.396177 |
| 0.546756 | ... | ... | 64'1 | 0'0 | 64'1 | 10400 | 49'2 | 0'0 | 49'2 | ... | ... | -0.423033 |
| 0.520861 | ... | ... | 59'2 | 0'0 | 59'2 | 10500 | 54'1 | 0'0 | 54'1 | ... | ... | -0.449856 |
| 0.495064 | ... | ... | 54'6 | 0'0 | 54'6 | 10600 | 59'3 | 0'0 | 59'3 | ... | ... | -0.476527 |
| 0.469487 | ... | ... | 50'4 | 0'0 | 50'4 | 10700 | 64'7 | 0'0 | 64'7 | ... | ... | -0.502921 |
| 0.444236 | ... | ... | 46'4 | 0'0 | 46'4 | 10800 | 70'5 | 0'0 | 70'5 | ... | ... | -0.528934 |
| 0.419423 | ... | ... | 42'6 | 0'0 | 42'6 | 10900 | 76'5 | 0'0 | 76'5 | ... | ... | -0.554455 |
| 0.391307 | 37'6 | 37'6 | 39'2 | -1'4 | 37'6 | 11000 | 83'0 | 0'0 | 83'0 | ... | ... | -0.579038 |
| 0.371941 | ... | ... | 36'1 | 0'0 | 36'1 | 11100 | 89'4 | 0'0 | 89'4 | ... | ... | -0.603167 |
| 0.349203 | ... | ... | 33'1 | 0'0 | 33'1 | 11200 | 96'3 | 0'0 | 96'3 | ... | ... | -0.626004 |
| 0.32739 | ... | ... | 30'3 | 0'0 | 30'3 | 11300 | 103'3 | 0'0 | 103'3 | ... | ... | -0.64824 |
| 0.306636 | ... | ... | 27'7 | 0'0 | 27'7 | 11400 | 110'5 | 0'0 | 110'5 | ... | ... | -0.669356 |
| 0.287076 | ... | ... | 25'5 | 0'0 | 25'5 | 11500 | 118'1 | 0'0 | 118'1 | ... | ... | -0.689213 |
| 0.268241 | ... | ... | 23'4 | 0'0 | 23'4 | 11600 | 125'7 | 0'0 | 125'7 | ... | ... | -0.707672 |
| 0.250785 | ... | ... | 21'5 | 0'0 | 21'5 | 11700 | 133'7 | 0'0 | 133'7 | ... | ... | -0.724597 |
| 0.234847 | ... | ... | 20'0 | 0'0 | 20'0 | 11800 | 142'0 | 0'0 | 142'0 | ... | ... | -0.740567 |
| 0.219115 | ... | ... | 18'3 | 0'0 | 18'3 | 11900 | 150'2 | 0'0 | 150'2 | ... | ... | -0.755569 |
| 0.205017 | ... | ... | 17'0 | 0'0 | 17'0 | 12000 | 158'5 | 0'0 | 158'5 | ... | ... | -0.769582 |
| 0.191893 | ... | ... | 15'6 | 0'0 | 15'6 | 12100 | 167'2 | 0'0 | 167'2 | ... | ... | -0.78177 |
| 0.178949 | ... | ... | 14'4 | 0'0 | 14'4 | 12200 | 175'7 | 0'0 | 175'7 | ... | ... | -0.793698 |
| 0.167831 | ... | ... | 13'4 | 0'0 | 13'4 | 12300 | 184'6 | 0'0 | 184'6 | ... | ... | -0.803697 |
| 0.156898 | ... | ... | 12'4 | 0'0 | 12'4 | 12400 | 193'5 | 0'0 | 193'5 | ... | ... | -0.813444 |
| 0.147008 | ... | ... | 11'5 | 0'0 | 11'5 | 12500 | 202'5 | 0'0 | 202'5 | ... | ... | -0.822078 |
| 0.138198 | ... | ... | 10'7 | 0'0 | 10'7 | 12600 | 211'6 | 0'0 | 211'6 | ... | ... | -0.82958 |
| 0.129546 | ... | ... | 10'1 | 0'0 | 10'1 | 12700 | 221'0 | 0'0 | 221'0 | ... | ... | -0.835943 |
| 0.121994 | ... | ... | 9'4 | 0'0 | 9'4 | 12800 | 230'2 | 0'0 | 230'2 | ... | ... | -0.842097 |
| 0.114581 | ... | ... | 8'7 | 0'0 | 8'7 | 12900 | 239'4 | 0'0 | 239'4 | ... | ... | -0.848065 |
| 0.108294 | ... | ... | 8'3 | 0'0 | 8'3 | 13000 | 248'7 | 0'0 | 248'7 | ... | ... | -0.852918 |
| 0.101102 | ... | ... | 7'6 | 0'0 | 7'6 | 13100 | 258'3 | 0'0 | 258'3 | ... | ... | -0.856662 |
| 0.096079 | ... | ... | 7'3 | 0'0 | 7'3 | 13200 | 267'7 | 0'0 | 267'7 | ... | ... | -0.860257 |
| 0.090113 | ... | ... | 6'7 | 0'0 | 6'7 | 13300 | 277'3 | 0'0 | 277'3 | ... | ... | -0.863717 |
| 0.085299 | ... | ... | 6'4 | 0'0 | 6'4 | 13400 | 287'0 | 0'0 | 287'0 | ... | ... | -0.866115 |
| 0.075922 | ... | ... | 5'6 | 0'0 | 5'6 | 13600 | 306'2 | 0'0 | 306'2 | ... | ... | -0.870603 |
| 0.067934 | ... | ... | 5'1 | 0'0 | 5'1 | 13800 | 325'6 | 0'0 | 325'6 | ... | ... | -0.872929 |
| 0.06133 | ... | ... | 4'5 | 0'0 | 4'5 | 14000 | 345'3 | 0'0 | 345'3 | ... | ... | -0.874148 |
| 0.054939 | ... | ... | 4'1 | 0'0 | 4'1 | 14200 | 365'0 | 0'0 | 365'0 | ... | ... | -0.875208 |
| 0.049899 | ... | ... | 3'6 | 0'0 | 3'6 | 14400 | 384'7 | 0'0 | 384'7 | ... | ... | -0.874513 |
| 0.045017 | ... | ... | 3'3 | 0'0 | 3'3 | 14600 | 404'6 | 0'0 | 404'6 | ... | ... | -0.873807 |
| 0.041473 | ... | ... | 3'1 | 0'0 | 3'1 | 14800 | 424'6 | 0'0 | 424'6 | ... | ... | -0.872348 |
| 0.038052 | ... | ... | 2'7 | 0'0 | 2'7 | 15000 | 444'6 | 0'0 | 444'6 | ... | ... | -0.870936 |
| 0.034736 | ... | ... | 2'5 | 0'0 | 2'5 | 15200 | 464'6 | 0'0 | 464'6 | ... | ... | -0.869566 |
| 0.031505 | ... | ... | 2'3 | 0'0 | 2'3 | 15400 | 484'6 | 0'0 | 484'6 | ... | ... | -0.868232 |
| 0.028341 | ... | ... | 2'1 | 0'0 | 2'1 | 15600 | 504'6 | 0'0 | 504'6 | ... | ... | -0.86693 |
| 0.026496 | ... | ... | 2'0 | 0'0 | 2'0 | 15800 | 524'6 | 0'0 | 524'6 | ... | ... | -0.865658 |
| 0.02471 | ... | ... | 1'7 | 0'0 | 1'7 | 16000 | 544'6 | 0'0 | 544'6 | ... | ... | -0.864411 |
| 0.022977 | ... | ... | 1'6 | 0'0 | 1'6 | 16200 | 564'6 | 0'0 | 564'6 | ... | ... | -0.863188 |
| 0.021291 | ... | ... | 1'5 | 0'0 | 1'5 | 16400 | 584'6 | 0'0 | 584'6 | ... | ... | -0.861987 |
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.