Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985381 | ... | ... | 140'6 | -16'4 | 124'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006413 |
| 0.985295 | ... | ... | 135'6 | -16'4 | 119'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006671 |
| 0.985209 | ... | ... | 130'6 | -16'4 | 114'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006948 |
| 0.985124 | ... | ... | 125'6 | -16'4 | 109'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007247 |
| 0.985039 | ... | ... | 120'6 | -16'4 | 104'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007571 |
| 0.984954 | ... | ... | 115'6 | -16'4 | 99'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007923 |
| 0.98487 | ... | ... | 110'6 | -16'4 | 94'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008306 |
| 0.984786 | ... | ... | 105'6 | -16'4 | 89'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008726 |
| 0.984703 | ... | ... | 100'6 | -16'4 | 84'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009189 |
| 0.98462 | ... | ... | 95'6 | -16'4 | 79'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009701 |
| 0.984537 | ... | ... | 90'6 | -16'4 | 74'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010272 |
| 0.984454 | ... | ... | 85'6 | -16'4 | 69'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010914 |
| 0.984371 | ... | ... | 80'6 | -16'4 | 64'2 | 4650 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.01164 |
| 0.975827 | ... | ... | 75'6 | -16'3 | 59'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01247 |
| 0.974978 | ... | ... | 70'6 | -16'3 | 54'3 | 4750 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.022667 |
| 0.965511 | ... | ... | 65'7 | -16'3 | 49'4 | 4800 | 0'3 | 0'2 | 0'1 | 0'3 | 0'2 | -0.032865 |
| 0.948089 | ... | ... | 60'7 | -16'1 | 44'6 | 4850 | 0'4 | 0'2 | 0'2 | 0'4 | 0'4 | -0.04365 |
| 0.930249 | ... | ... | 56'0 | -16'0 | 40'0 | 4900 | 0'6 | 0'3 | 0'3 | 0'4 | 0'4 | -0.062595 |
| 0.905057 | ... | ... | 51'1 | -15'6 | 35'3 | 4950 | 1'1 | 0'5 | 0'4 | 1'1 | 1'0 | -0.088863 |
| 0.867951 | ... | ... | 46'3 | -15'3 | 31'0 | 5000 | 1'6 | 1'0 | 0'6 | 1'6 | 1'6 | -0.12704 |
| 0.825509 | ... | ... | 41'5 | -14'7 | 26'6 | 5050 | 2'4 | 1'4 | 1'0 | 2'6 | 2'2 | -0.170305 |
| 0.770637 | ... | ... | 37'1 | -14'2 | 22'7 | 5100 | 3'5 | 2'1 | 1'4 | 3'6 | 1'6 | -0.225902 |
| 0.707383 | 21'0 | 21'0 | 32'6 | -13'3 | 19'3 | 5150 | 5'1 | 3'0 | 2'1 | 5'3 | 2'5 | -0.289703 |
| 0.640581 | 15'5 | 15'5 | 28'5 | -12'4 | 16'1 | 5200 | 6'7 | 3'7 | 3'0 | 7'2 | 3'4 | -0.356861 |
| 0.569526 | ... | ... | 24'7 | -11'4 | 13'3 | 5250 | 9'1 | 5'0 | 4'1 | 10'0 | 4'0 | -0.428115 |
| 0.49913 | 15'0 | 10'6 | 21'3 | -10'3 | 11'0 | 5300 | 11'6 | 6'1 | 5'5 | 12'1 | 5'6 | -0.498552 |
| 0.431885 | 12'6 | 9'0 | 18'2 | -9'2 | 9'0 | 5350 | 14'6 | 7'2 | 7'4 | 15'3 | 11'2 | -0.565697 |
| 0.370256 | 9'1 | 7'2 | 15'4 | -8'1 | 7'3 | 5400 | 18'1 | 8'3 | 9'6 | 18'2 | 13'4 | -0.627108 |
| 0.31447 | 9'5 | 6'0 | 13'1 | -7'1 | 6'0 | 5450 | 21'6 | 9'3 | 12'3 | 15'0 | 15'0 | -0.682571 |
| 0.2653 | 7'7 | 4'6 | 11'1 | -6'2 | 4'7 | 5500 | 25'5 | 10'2 | 15'3 | 20'2 | 20'2 | -0.731333 |
| 0.223721 | 5'4 | 4'3 | 9'3 | -5'3 | 4'0 | 5550 | 29'6 | 11'2 | 18'4 | ... | ... | -0.772444 |
| 0.187167 | 5'4 | 3'2 | 7'7 | -4'5 | 3'2 | 5600 | 34'0 | 12'0 | 22'0 | 34'7 | 34'7 | -0.808462 |
| 0.159569 | 4'2 | 2'5 | 6'5 | -3'7 | 2'6 | 5650 | 38'3 | 12'5 | 25'6 | ... | ... | -0.839449 |
| 0.133448 | 4'1 | 2'1 | 5'4 | -3'2 | 2'2 | 5700 | 42'7 | 13'1 | 29'6 | 42'4 | 42'4 | -0.865287 |
| 0.112631 | 3'2 | 1'7 | 4'5 | -2'6 | 1'7 | 5750 | 47'4 | 13'5 | 33'7 | ... | ... | -0.885747 |
| 0.092586 | 2'4 | 1'4 | 3'7 | -2'3 | 1'4 | 5800 | 52'2 | 14'1 | 38'1 | ... | ... | -0.900606 |
| 0.077974 | 2'1 | 1'3 | 3'2 | -2'0 | 1'2 | 5850 | 57'0 | 14'4 | 42'4 | ... | ... | -0.914574 |
| 0.06911 | 1'1 | 1'1 | 2'6 | -1'5 | 1'1 | 5900 | 61'6 | 14'6 | 47'0 | ... | ... | -0.927936 |
| 0.060855 | 1'0 | 1'0 | 2'3 | -1'3 | 1'0 | 5950 | 66'5 | 15'1 | 51'4 | ... | ... | -0.93571 |
| 0.053074 | 0'7 | 0'7 | 2'1 | -1'2 | 0'7 | 6000 | 71'4 | 15'2 | 56'2 | ... | ... | -0.942992 |
| 0.045654 | ... | ... | 1'7 | -1'1 | 0'6 | 6050 | 76'3 | 15'3 | 61'0 | ... | ... | -0.949889 |
| 0.03849 | 0'6 | 0'6 | 1'5 | -1'0 | 0'5 | 6100 | 81'2 | 15'4 | 65'6 | ... | ... | -0.956492 |
| 0.037041 | ... | ... | 1'4 | -0'7 | 0'5 | 6150 | 86'2 | 15'5 | 70'5 | ... | ... | -0.957551 |
| 0.035726 | 0'7 | 0'7 | 1'3 | -0'6 | 0'5 | 6200 | 91'1 | 15'6 | 75'3 | ... | ... | -0.963636 |
| 0.0293 | ... | ... | 1'2 | -0'6 | 0'4 | 6250 | 96'1 | 15'7 | 80'2 | ... | ... | -0.96431 |
| 0.028351 | ... | ... | 1'1 | -0'5 | 0'4 | 6300 | 101'1 | 16'0 | 85'1 | ... | ... | -0.964918 |
| 0.027478 | ... | ... | 1'0 | -0'4 | 0'4 | 6350 | 106'0 | 15'7 | 90'1 | ... | ... | -0.97042 |
| 0.02147 | 0'4 | 0'4 | 0'7 | -0'4 | 0'3 | 6400 | 111'0 | 16'0 | 95'0 | ... | ... | -0.970758 |
| 0.020857 | 0'4 | 0'3 | 0'7 | -0'4 | 0'3 | 6450 | 116'0 | 16'1 | 99'7 | ... | ... | -0.971064 |
| 0.020288 | ... | ... | 0'6 | -0'3 | 0'3 | 6500 | 121'0 | 16'1 | 104'7 | ... | ... | -0.971341 |
| 0.019758 | 0'5 | 0'5 | 0'6 | -0'3 | 0'3 | 6550 | 125'7 | 16'0 | 109'7 | ... | ... | -0.976293 |
| 0.019263 | 0'5 | 0'5 | 0'6 | -0'3 | 0'3 | 6600 | 130'7 | 16'1 | 114'6 | ... | ... | -0.976383 |
| 0.013722 | 0'5 | 0'4 | 0'5 | -0'3 | 0'2 | 6650 | 135'7 | 16'1 | 119'6 | ... | ... | -0.976463 |
| 0.013397 | ... | ... | 0'5 | -0'3 | 0'2 | 6700 | 140'7 | 16'1 | 124'6 | ... | ... | -0.976532 |
| 0.013092 | ... | ... | 0'5 | -0'3 | 0'2 | 6750 | 145'7 | 16'2 | 129'5 | ... | ... | -0.976592 |
| 0.012805 | ... | ... | 0'5 | -0'3 | 0'2 | 6800 | 150'7 | 16'2 | 134'5 | ... | ... | -0.976644 |
| 0.012534 | 0'4 | 0'2 | 0'4 | -0'2 | 0'2 | 6850 | 155'7 | 16'2 | 139'5 | ... | ... | -0.976689 |
| 0.012277 | ... | ... | 0'4 | -0'2 | 0'2 | 6900 | 160'6 | 16'2 | 144'4 | ... | ... | -0.980919 |
| 0.012034 | ... | ... | 0'4 | -0'2 | 0'2 | 6950 | 165'6 | 16'2 | 149'4 | ... | ... | -0.980847 |
| 0.006767 | 0'3 | 0'3 | 0'4 | -0'3 | 0'1 | 7000 | 170'6 | 16'2 | 154'4 | ... | ... | -0.980775 |
| 0.006638 | 0'2 | 0'2 | 0'3 | -0'2 | 0'1 | 7050 | 175'6 | 16'2 | 159'4 | ... | ... | -0.980703 |
| 0.006515 | ... | ... | 0'3 | -0'2 | 0'1 | 7100 | 180'6 | 16'3 | 164'3 | ... | ... | -0.980632 |
| 0.006397 | ... | ... | 0'3 | -0'2 | 0'1 | 7150 | 185'6 | 16'3 | 169'3 | ... | ... | -0.98056 |
| 0.006285 | ... | ... | 0'3 | -0'2 | 0'1 | 7200 | 190'6 | 16'3 | 174'3 | ... | ... | -0.980489 |
| 0.006179 | ... | ... | 0'3 | -0'2 | 0'1 | 7250 | 195'6 | 16'3 | 179'3 | ... | ... | -0.980418 |
| 0.006077 | ... | ... | 0'2 | -0'1 | 0'1 | 7300 | 200'6 | 16'3 | 184'3 | ... | ... | -0.980347 |
| 0.00598 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 7350 | 205'6 | 16'3 | 189'3 | ... | ... | -0.980276 |
| 0.005887 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 7400 | 210'6 | 16'4 | 194'2 | ... | ... | -0.980206 |
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.