Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.865845 | ... | ... | 550'6 | 0'0 | 550'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001512 |
| 0.863363 | ... | ... | 530'6 | 0'0 | 530'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001589 |
| 0.860885 | ... | ... | 510'6 | 0'0 | 510'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001671 |
| 0.858405 | ... | ... | 490'6 | 0'0 | 490'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003102 |
| 0.855919 | ... | ... | 470'6 | 0'0 | 470'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003265 |
| 0.85342 | ... | ... | 450'6 | 0'0 | 450'6 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004762 |
| 0.850904 | ... | ... | 430'6 | 0'0 | 430'6 | 6600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007504 |
| 0.848363 | ... | ... | 410'6 | 0'0 | 410'6 | 6800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.010259 |
| 0.845789 | ... | ... | 390'6 | 0'0 | 390'6 | 7000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.013101 |
| 0.843173 | ... | ... | 370'6 | 0'0 | 370'6 | 7200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.017148 |
| 0.840502 | ... | ... | 350'6 | 0'0 | 350'6 | 7400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.022363 |
| 0.837765 | ... | ... | 330'6 | 0'0 | 330'6 | 7600 | 2'6 | 0'0 | 2'6 | ... | ... | -0.029674 |
| 0.834945 | ... | ... | 310'6 | 0'0 | 310'6 | 7800 | 3'4 | 0'0 | 3'4 | ... | ... | -0.037149 |
| 0.831678 | ... | ... | 290'7 | 0'0 | 290'7 | 8000 | 4'4 | 0'0 | 4'4 | ... | ... | -0.046659 |
| 0.826751 | ... | ... | 271'4 | 0'0 | 271'4 | 8200 | 5'6 | 0'0 | 5'6 | ... | ... | -0.058124 |
| 0.819833 | ... | ... | 252'5 | 0'0 | 252'5 | 8400 | 7'3 | 0'0 | 7'3 | ... | ... | -0.072231 |
| 0.815534 | ... | ... | 243'3 | 0'0 | 243'3 | 8500 | 8'2 | 0'0 | 8'2 | ... | ... | -0.079774 |
| 0.810628 | ... | ... | 234'2 | 0'0 | 234'2 | 8600 | 9'1 | 0'0 | 9'1 | ... | ... | -0.087436 |
| 0.805089 | ... | ... | 225'2 | 0'0 | 225'2 | 8700 | 10'1 | 0'0 | 10'1 | ... | ... | -0.09592 |
| 0.798892 | ... | ... | 216'3 | 0'0 | 216'3 | 8800 | 11'1 | 0'0 | 11'1 | ... | ... | -0.104556 |
| 0.792015 | ... | ... | 207'5 | 0'0 | 207'5 | 8900 | 12'3 | 0'0 | 12'3 | ... | ... | -0.114617 |
| 0.78444 | ... | ... | 199'0 | 0'0 | 199'0 | 9000 | 13'5 | 0'0 | 13'5 | ... | ... | -0.124828 |
| 0.776528 | ... | ... | 190'3 | 0'0 | 190'3 | 9100 | 15'0 | 0'0 | 15'0 | ... | ... | -0.135801 |
| 0.76751 | ... | ... | 182'0 | 0'0 | 182'0 | 9200 | 16'3 | 0'0 | 16'3 | ... | ... | -0.146985 |
| 0.757757 | ... | ... | 173'6 | 0'0 | 173'6 | 9300 | 18'0 | 0'0 | 18'0 | ... | ... | -0.159446 |
| 0.747261 | ... | ... | 165'5 | 0'0 | 165'5 | 9400 | 19'5 | 0'0 | 19'5 | ... | ... | -0.172139 |
| 0.736344 | ... | ... | 157'4 | 0'0 | 157'4 | 9500 | 21'3 | 0'0 | 21'3 | ... | ... | -0.185578 |
| 0.724325 | ... | ... | 149'5 | 0'0 | 149'5 | 9600 | 23'1 | 0'0 | 23'1 | ... | ... | -0.199337 |
| 0.711539 | ... | ... | 141'7 | 0'0 | 141'7 | 9700 | 25'1 | 0'0 | 25'1 | ... | ... | -0.214276 |
| 0.697704 | ... | ... | 134'3 | 0'0 | 134'3 | 9800 | 27'3 | 0'0 | 27'3 | ... | ... | -0.230299 |
| 0.683127 | ... | ... | 127'0 | 0'0 | 127'0 | 9900 | 29'5 | 0'0 | 29'5 | ... | ... | -0.246664 |
| 0.6678 | ... | ... | 119'6 | 0'0 | 119'6 | 10000 | 32'1 | 0'0 | 32'1 | ... | ... | -0.264052 |
| 0.651307 | ... | ... | 112'7 | 0'0 | 112'7 | 10100 | 34'7 | 0'0 | 34'7 | ... | ... | -0.282369 |
| 0.634147 | ... | ... | 106'1 | 0'0 | 106'1 | 10200 | 37'7 | 0'0 | 37'7 | ... | ... | -0.301518 |
| 0.616025 | ... | ... | 99'6 | 0'0 | 99'6 | 10300 | 41'1 | 0'0 | 41'1 | ... | ... | -0.321397 |
| 0.597227 | ... | ... | 93'5 | 0'0 | 93'5 | 10400 | 44'6 | 0'0 | 44'6 | ... | ... | -0.342042 |
| 0.577765 | ... | ... | 87'7 | 0'0 | 87'7 | 10500 | 48'5 | 0'0 | 48'5 | ... | ... | -0.363131 |
| 0.557837 | ... | ... | 82'4 | 0'0 | 82'4 | 10600 | 52'7 | 0'0 | 52'7 | ... | ... | -0.384614 |
| 0.537647 | ... | ... | 77'4 | 0'0 | 77'4 | 10700 | 57'4 | 0'0 | 57'4 | ... | ... | -0.40626 |
| 0.517405 | ... | ... | 72'7 | 0'0 | 72'7 | 10800 | 62'4 | 0'0 | 62'4 | ... | ... | -0.427839 |
| 0.497248 | ... | ... | 68'4 | 0'0 | 68'4 | 10900 | 67'6 | 0'0 | 67'6 | ... | ... | -0.449196 |
| 0.477382 | ... | ... | 64'4 | 0'0 | 64'4 | 11000 | 73'3 | 0'0 | 73'3 | ... | ... | -0.470119 |
| 0.45801 | ... | ... | 60'7 | 0'0 | 60'7 | 11100 | 79'3 | 0'0 | 79'3 | ... | ... | -0.490395 |
| 0.439155 | ... | ... | 57'4 | 0'0 | 57'4 | 11200 | 85'5 | 0'0 | 85'5 | ... | ... | -0.510003 |
| 0.42091 | ... | ... | 54'3 | 0'0 | 54'3 | 11300 | 92'1 | 0'0 | 92'1 | ... | ... | -0.528856 |
| 0.403362 | ... | ... | 51'4 | 0'0 | 51'4 | 11400 | 99'0 | 0'0 | 99'0 | ... | ... | -0.546618 |
| 0.386599 | ... | ... | 48'7 | 0'0 | 48'7 | 11500 | 106'0 | 0'0 | 106'0 | ... | ... | -0.563678 |
| 0.3707 | ... | ... | 46'4 | 0'0 | 46'4 | 11600 | 113'2 | 0'0 | 113'2 | ... | ... | -0.579741 |
| 0.355744 | ... | ... | 44'3 | 0'0 | 44'3 | 11700 | 120'6 | 0'0 | 120'6 | ... | ... | -0.594737 |
| 0.341129 | ... | ... | 42'2 | 0'0 | 42'2 | 11800 | 128'3 | 0'0 | 128'3 | ... | ... | -0.608956 |
| 0.327863 | ... | ... | 40'4 | 0'0 | 40'4 | 11900 | 136'2 | 0'0 | 136'2 | ... | ... | -0.622032 |
| 0.314941 | ... | ... | 38'6 | 0'0 | 38'6 | 12000 | 144'2 | 0'0 | 144'2 | ... | ... | -0.634304 |
| 0.302704 | ... | ... | 37'1 | 0'0 | 37'1 | 12100 | 152'2 | 0'0 | 152'2 | ... | ... | -0.646189 |
| 0.291159 | ... | ... | 35'5 | 0'0 | 35'5 | 12200 | 160'4 | 0'0 | 160'4 | ... | ... | -0.65689 |
| 0.280311 | ... | ... | 34'2 | 0'0 | 34'2 | 12300 | 168'7 | 0'0 | 168'7 | ... | ... | -0.666804 |
| 0.270168 | ... | ... | 33'0 | 0'0 | 33'0 | 12400 | 177'2 | 0'0 | 177'2 | ... | ... | -0.676384 |
| 0.26028 | ... | ... | 31'6 | 0'0 | 31'6 | 12500 | 185'6 | 0'0 | 185'6 | ... | ... | -0.68521 |
| 0.251083 | ... | ... | 30'5 | 0'0 | 30'5 | 12600 | 194'2 | 0'0 | 194'2 | ... | ... | -0.693751 |
| 0.241625 | ... | ... | 29'3 | 0'0 | 29'3 | 12700 | 202'7 | 0'0 | 202'7 | ... | ... | -0.701559 |
| 0.233323 | ... | ... | 28'3 | 0'0 | 28'3 | 12800 | 211'4 | 0'0 | 211'4 | ... | ... | -0.709122 |
| 0.224709 | ... | ... | 27'2 | 0'0 | 27'2 | 12900 | 220'2 | 0'0 | 220'2 | ... | ... | -0.715969 |
| 0.216759 | ... | ... | 26'2 | 0'0 | 26'2 | 13000 | 229'0 | 0'0 | 229'0 | ... | ... | -0.722601 |
| 0.209487 | ... | ... | 25'3 | 0'0 | 25'3 | 13100 | 237'7 | 0'0 | 237'7 | ... | ... | -0.728532 |
| 0.202369 | ... | ... | 24'4 | 0'0 | 24'4 | 13200 | 246'6 | 0'0 | 246'6 | ... | ... | -0.734275 |
| 0.195933 | ... | ... | 23'6 | 0'0 | 23'6 | 13300 | 255'6 | 0'0 | 255'6 | ... | ... | -0.73933 |
| 0.189636 | ... | ... | 23'0 | 0'0 | 23'0 | 13400 | 264'6 | 0'0 | 264'6 | ... | ... | -0.744218 |
| 0.177975 | ... | ... | 21'5 | 0'0 | 21'5 | 13600 | 283'0 | 0'0 | 283'0 | ... | ... | -0.752506 |
| 0.167336 | ... | ... | 20'3 | 0'0 | 20'3 | 13800 | 301'3 | 0'0 | 301'3 | ... | ... | -0.759732 |
| 0.157678 | ... | ... | 19'2 | 0'0 | 19'2 | 14000 | 320'0 | 0'0 | 320'0 | ... | ... | -0.765449 |
| 0.148969 | ... | ... | 18'2 | 0'0 | 18'2 | 14200 | 338'5 | 0'0 | 338'5 | ... | ... | -0.770762 |
| 0.141181 | ... | ... | 17'3 | 0'0 | 17'3 | 14400 | 357'4 | 0'0 | 357'4 | ... | ... | -0.774699 |
| 0.133677 | ... | ... | 16'4 | 0'0 | 16'4 | 14600 | 376'4 | 0'0 | 376'4 | ... | ... | -0.777836 |
| 0.12766 | ... | ... | 15'7 | 0'0 | 15'7 | 14800 | 395'5 | 0'0 | 395'5 | ... | ... | -0.780229 |
| 0.121254 | ... | ... | 15'1 | 0'0 | 15'1 | 15000 | 414'6 | 0'0 | 414'6 | ... | ... | -0.782413 |
| 0.116303 | ... | ... | 14'5 | 0'0 | 14'5 | 15200 | 434'0 | 0'0 | 434'0 | ... | ... | -0.783935 |
| 0.111541 | ... | ... | 14'1 | 0'0 | 14'1 | 15400 | 453'3 | 0'0 | 453'3 | ... | ... | -0.784839 |
| 0.106949 | ... | ... | 13'5 | 0'0 | 13'5 | 15600 | 472'6 | 0'0 | 472'6 | ... | ... | -0.785626 |
| 0.103139 | ... | ... | 13'2 | 0'0 | 13'2 | 15800 | 492'2 | 0'0 | 492'2 | ... | ... | -0.785859 |
| 0.099469 | ... | ... | 12'7 | 0'0 | 12'7 | 16000 | 511'6 | 0'0 | 511'6 | ... | ... | -0.786015 |
| 0.095922 | ... | ... | 12'4 | 0'0 | 12'4 | 16200 | 531'3 | 0'0 | 531'3 | ... | ... | -0.785671 |
| 0.092489 | ... | ... | 12'1 | 0'0 | 12'1 | 16400 | 551'0 | 0'0 | 551'0 | ... | ... | -0.785283 |
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.