Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.92855 | ... | ... | 143'0 | 0'0 | 143'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005764 |
| 0.926676 | ... | ... | 138'0 | 0'0 | 138'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005974 |
| 0.924701 | ... | ... | 133'0 | 0'0 | 133'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006197 |
| 0.922615 | ... | ... | 128'0 | 0'0 | 128'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006436 |
| 0.920406 | ... | ... | 123'0 | 0'0 | 123'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006691 |
| 0.918062 | ... | ... | 118'0 | 0'0 | 118'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006966 |
| 0.915567 | ... | ... | 113'0 | 0'0 | 113'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007262 |
| 0.912905 | ... | ... | 108'0 | 0'0 | 108'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007583 |
| 0.910055 | ... | ... | 103'0 | 0'0 | 103'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007931 |
| 0.906994 | ... | ... | 98'0 | 0'0 | 98'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00831 |
| 0.903695 | ... | ... | 93'0 | 0'0 | 93'0 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014923 |
| 0.898186 | ... | ... | 88'1 | 0'0 | 88'1 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015684 |
| 0.894232 | ... | ... | 83'1 | 0'0 | 83'1 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016523 |
| 0.887871 | ... | ... | 78'2 | 0'0 | 78'2 | 4800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.023606 |
| 0.880972 | ... | ... | 73'3 | 0'0 | 73'3 | 4850 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.030774 |
| 0.87345 | ... | ... | 68'4 | 0'0 | 68'4 | 4900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.038227 |
| 0.865202 | ... | ... | 63'5 | 0'0 | 63'5 | 4950 | 0'6 | 0'0 | 0'6 | ... | ... | -0.046129 |
| 0.853947 | ... | ... | 58'7 | 0'0 | 58'7 | 5000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.059699 |
| 0.841631 | ... | ... | 54'1 | 0'0 | 54'1 | 5050 | 1'2 | 0'0 | 1'2 | ... | ... | -0.073819 |
| 0.825939 | ... | ... | 49'4 | 0'0 | 49'4 | 5100 | 1'5 | 0'0 | 1'5 | ... | ... | -0.093292 |
| 0.804767 | ... | ... | 45'1 | 0'0 | 45'1 | 5150 | 2'2 | 0'0 | 2'2 | ... | ... | -0.121551 |
| 0.782081 | ... | ... | 40'6 | 0'0 | 40'6 | 5200 | 2'7 | 0'0 | 2'7 | ... | ... | -0.150179 |
| 0.754092 | ... | ... | 36'5 | 0'0 | 36'5 | 5250 | 3'6 | 0'0 | 3'6 | ... | ... | -0.186169 |
| 0.721331 | ... | ... | 32'6 | 0'0 | 32'6 | 5300 | 4'7 | 0'0 | 4'7 | ... | ... | -0.228116 |
| 0.684482 | ... | ... | 29'1 | 0'0 | 29'1 | 5350 | 6'2 | 0'0 | 6'2 | ... | ... | -0.274749 |
| 0.644295 | ... | ... | 25'6 | 0'0 | 25'6 | 5400 | 7'7 | 0'0 | 7'7 | ... | ... | -0.324972 |
| 0.601023 | ... | ... | 22'6 | 0'0 | 22'6 | 5450 | 9'6 | 0'0 | 9'6 | ... | ... | -0.377841 |
| 0.55679 | ... | ... | 19'7 | 0'0 | 19'7 | 5500 | 11'7 | 0'0 | 11'7 | ... | ... | -0.432515 |
| 0.511531 | ... | ... | 17'2 | 0'0 | 17'2 | 5550 | 14'2 | 0'0 | 14'2 | ... | ... | -0.488212 |
| 0.466469 | ... | ... | 15'0 | 0'0 | 15'0 | 5600 | 17'0 | 0'0 | 17'0 | ... | ... | -0.543542 |
| 0.422579 | ... | ... | 13'0 | 0'0 | 13'0 | 5650 | 20'0 | 0'0 | 20'0 | ... | ... | -0.597373 |
| 0.380654 | ... | ... | 11'2 | 0'0 | 11'2 | 5700 | 23'2 | 0'0 | 23'2 | ... | ... | -0.64886 |
| 0.340131 | 9'5 | 9'5 | 9'6 | -0'1 | 9'5 | 5750 | 26'6 | 0'0 | 26'6 | ... | ... | -0.697064 |
| 0.304292 | ... | ... | 8'3 | 0'0 | 8'3 | 5800 | 30'3 | 0'0 | 30'3 | ... | ... | -0.743458 |
| 0.270967 | ... | ... | 7'2 | 0'0 | 7'2 | 5850 | 34'1 | 0'0 | 34'1 | ... | ... | -0.788338 |
| 0.240227 | ... | ... | 6'2 | 0'0 | 6'2 | 5900 | 38'1 | 0'0 | 38'1 | ... | ... | -0.82826 |
| 0.209811 | ... | ... | 5'2 | 0'0 | 5'2 | 5950 | 42'2 | 0'0 | 42'2 | ... | ... | -0.865856 |
| 0.184465 | ... | ... | 4'4 | 0'0 | 4'4 | 6000 | 46'3 | 0'0 | 46'3 | ... | ... | -0.90651 |
| 0.162254 | ... | ... | 3'7 | 0'0 | 3'7 | 6050 | 50'6 | 0'0 | 50'6 | ... | ... | -0.94085 |
| 0.143423 | ... | ... | 3'3 | 0'0 | 3'3 | 6100 | 55'2 | 0'0 | 55'2 | ... | ... | -0.974562 |
| 0.125025 | ... | ... | 2'7 | 0'0 | 2'7 | 6150 | 59'6 | 0'0 | 59'6 | ... | ... | -0.996291 |
| 0.113508 | ... | ... | 2'5 | 0'0 | 2'5 | 6200 | 64'3 | 0'0 | 64'3 | ... | ... | -0.996291 |
| 0.099159 | ... | ... | 2'2 | 0'0 | 2'2 | 6250 | 69'1 | 0'0 | 69'1 | ... | ... | -0.996291 |
| 0.088569 | ... | ... | 2'0 | 0'0 | 2'0 | 6300 | 73'7 | 0'0 | 73'7 | ... | ... | -0.996291 |
| 0.081915 | ... | ... | 1'7 | 0'0 | 1'7 | 6350 | 78'5 | 0'0 | 78'5 | ... | ... | -0.996291 |
| 0.072 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 83'3 | 0'0 | 83'3 | ... | ... | -0.996291 |
| 0.066004 | ... | ... | 1'4 | 0'0 | 1'4 | 6450 | 88'2 | 0'0 | 88'2 | ... | ... | -0.996291 |
| 0.060264 | ... | ... | 1'3 | 0'0 | 1'3 | 6500 | 93'1 | 0'0 | 93'1 | ... | ... | -0.996291 |
| 0.054737 | ... | ... | 1'2 | 0'0 | 1'2 | 6550 | 98'0 | 0'0 | 98'0 | ... | ... | -0.996291 |
| 0.049384 | ... | ... | 1'1 | 0'0 | 1'1 | 6600 | 102'7 | 0'0 | 102'7 | ... | ... | -0.996291 |
| 0.044167 | ... | ... | 1'0 | 0'0 | 1'0 | 6650 | 107'6 | 0'0 | 107'6 | ... | ... | -0.996291 |
| 0.042989 | ... | ... | 1'0 | 0'0 | 1'0 | 6700 | 112'6 | 0'0 | 112'6 | ... | ... | -0.996291 |
| 0.038043 | ... | ... | 0'7 | 0'0 | 0'7 | 6750 | 117'5 | 0'0 | 117'5 | ... | ... | -0.996291 |
| 0.037101 | ... | ... | 0'7 | 0'0 | 0'7 | 6800 | 122'5 | 0'0 | 122'5 | ... | ... | -0.996291 |
| 0.032349 | ... | ... | 0'6 | 0'0 | 0'6 | 6850 | 127'4 | 0'0 | 127'4 | ... | ... | -0.996291 |
| 0.031601 | ... | ... | 0'6 | 0'0 | 0'6 | 6900 | 132'4 | 0'0 | 132'4 | ... | ... | -0.996291 |
| 0.026974 | ... | ... | 0'5 | 0'0 | 0'5 | 6950 | 137'3 | 0'0 | 137'3 | ... | ... | -0.996291 |
| 0.026389 | ... | ... | 0'5 | 0'0 | 0'5 | 7000 | 142'3 | 0'0 | 142'3 | ... | ... | -0.996291 |
| 0.025837 | ... | ... | 0'5 | 0'0 | 0'5 | 7050 | 147'2 | 0'0 | 147'2 | ... | ... | -0.996291 |
| 0.021373 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 152'2 | 0'0 | 152'2 | ... | ... | -0.996291 |
| 0.020949 | ... | ... | 0'4 | 0'0 | 0'4 | 7150 | 157'2 | 0'0 | 157'2 | ... | ... | -0.996291 |
| 0.020548 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 162'1 | 0'0 | 162'1 | ... | ... | -0.996291 |
| 0.016147 | ... | ... | 0'3 | 0'0 | 0'3 | 7250 | 167'1 | 0'0 | 167'1 | ... | ... | -0.996291 |
| 0.015852 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 172'1 | 0'0 | 172'1 | ... | ... | -0.996291 |
| 0.015571 | ... | ... | 0'3 | 0'0 | 0'3 | 7350 | 177'1 | 0'0 | 177'1 | ... | ... | -0.996291 |
| 0.015303 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 182'1 | 0'0 | 182'1 | ... | ... | -0.996291 |
| 0.010927 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 187'0 | 0'0 | 187'0 | ... | ... | -0.996291 |
| 0.010746 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 192'0 | 0'0 | 192'0 | ... | ... | -0.996291 |
| 0.010573 | ... | ... | 0'2 | 0'0 | 0'2 | 7550 | 197'0 | 0'0 | 197'0 | ... | ... | -0.996291 |
| 0.010407 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 202'0 | 0'0 | 202'0 | ... | ... | -0.996291 |
| 0.010249 | ... | ... | 0'2 | 0'0 | 0'2 | 7650 | 207'0 | 0'0 | 207'0 | ... | ... | -0.996291 |
| 0.010097 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 212'0 | 0'0 | 212'0 | ... | ... | -0.996291 |
| 0.00995 | ... | ... | 0'2 | 0'0 | 0'2 | 7750 | 217'0 | 0'0 | 217'0 | ... | ... | -0.996291 |
| 0.005591 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 222'0 | 0'0 | 222'0 | ... | ... | -0.996291 |
| 0.005511 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 227'0 | 0'0 | 227'0 | ... | ... | -0.996291 |
| 0.005435 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 232'0 | 0'0 | 232'0 | ... | ... | -0.996291 |
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.