Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.867831 | ... | ... | 248'4 | 0'0 | 248'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004865 |
| 0.865218 | ... | ... | 238'4 | 0'0 | 238'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007051 |
| 0.862649 | ... | ... | 228'4 | 0'0 | 228'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007457 |
| 0.86012 | ... | ... | 218'4 | 0'0 | 218'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009827 |
| 0.857628 | ... | ... | 208'4 | 0'0 | 208'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012299 |
| 0.855172 | ... | ... | 198'4 | 0'0 | 198'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01491 |
| 0.852749 | ... | ... | 188'4 | 0'0 | 188'4 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01769 |
| 0.850358 | ... | ... | 178'4 | 0'0 | 178'4 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01878 |
| 0.847997 | ... | ... | 168'4 | 0'0 | 168'4 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021973 |
| 0.845664 | ... | ... | 158'4 | 0'0 | 158'4 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.02738 |
| 0.843358 | ... | ... | 148'4 | 0'0 | 148'4 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.031191 |
| 0.841078 | ... | ... | 138'4 | 0'0 | 138'4 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.037343 |
| 0.838822 | ... | ... | 128'4 | 0'0 | 128'4 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.045894 |
| 0.834702 | ... | ... | 118'6 | 0'0 | 118'6 | 3500 | 2'4 | 0'0 | 2'4 | ... | ... | -0.056843 |
| 0.828192 | ... | ... | 109'2 | 0'0 | 109'2 | 3600 | 3'2 | 0'0 | 3'2 | ... | ... | -0.071867 |
| 0.82363 | ... | ... | 104'5 | 0'0 | 104'5 | 3650 | 3'5 | 0'0 | 3'5 | ... | ... | -0.079601 |
| 0.817772 | ... | ... | 100'1 | 0'0 | 100'1 | 3700 | 4'2 | 0'0 | 4'2 | ... | ... | -0.090618 |
| 0.810575 | ... | ... | 95'6 | 0'0 | 95'6 | 3750 | 4'6 | 0'0 | 4'6 | ... | ... | -0.100207 |
| 0.80302 | ... | ... | 91'3 | 0'0 | 91'3 | 3800 | 5'4 | 0'0 | 5'4 | ... | ... | -0.112767 |
| 0.793111 | ... | ... | 87'2 | 0'0 | 87'2 | 3850 | 6'2 | 0'0 | 6'2 | ... | ... | -0.12535 |
| 0.78284 | ... | ... | 83'1 | 0'0 | 83'1 | 3900 | 7'1 | 0'0 | 7'1 | ... | ... | -0.139244 |
| 0.77037 | ... | ... | 79'2 | 0'0 | 79'2 | 3950 | 8'0 | 0'0 | 8'0 | ... | ... | -0.15321 |
| 0.757589 | ... | ... | 75'3 | 0'0 | 75'3 | 4000 | 9'1 | 0'0 | 9'1 | ... | ... | -0.169374 |
| 0.743646 | ... | ... | 71'5 | 0'0 | 71'5 | 4050 | 10'2 | 0'0 | 10'2 | ... | ... | -0.185508 |
| 0.728629 | ... | ... | 68'0 | 0'0 | 68'0 | 4100 | 11'5 | 0'0 | 11'5 | ... | ... | -0.203389 |
| 0.711985 | ... | ... | 64'5 | 0'0 | 64'5 | 4150 | 13'0 | 0'0 | 13'0 | ... | ... | -0.221166 |
| 0.695183 | ... | ... | 61'2 | 0'0 | 61'2 | 4200 | 14'4 | 0'0 | 14'4 | ... | ... | -0.239623 |
| 0.677609 | ... | ... | 58'0 | 0'0 | 58'0 | 4250 | 16'1 | 0'0 | 16'1 | ... | ... | -0.258647 |
| 0.659366 | ... | ... | 54'7 | 0'0 | 54'7 | 4300 | 17'6 | 0'0 | 17'6 | ... | ... | -0.277656 |
| 0.640558 | ... | ... | 51'7 | 0'0 | 51'7 | 4350 | 19'5 | 0'0 | 19'5 | ... | ... | -0.297565 |
| 0.621575 | ... | ... | 48'7 | 0'0 | 48'7 | 4400 | 21'4 | 0'0 | 21'4 | ... | ... | -0.317413 |
| 0.601867 | ... | ... | 46'1 | 0'0 | 46'1 | 4450 | 23'4 | 0'0 | 23'4 | ... | ... | -0.337562 |
| 0.582039 | ... | ... | 43'3 | 0'0 | 43'3 | 4500 | 25'5 | 0'0 | 25'5 | ... | ... | -0.357911 |
| 0.561834 | ... | ... | 40'7 | 0'0 | 40'7 | 4550 | 27'7 | 0'0 | 27'7 | ... | ... | -0.378359 |
| 0.541569 | ... | ... | 38'4 | 0'0 | 38'4 | 4600 | 30'2 | 0'0 | 30'2 | ... | ... | -0.398806 |
| 0.521263 | ... | ... | 36'1 | 0'0 | 36'1 | 4650 | 32'6 | 0'0 | 32'6 | ... | ... | -0.419151 |
| 0.501106 | ... | ... | 34'0 | 0'0 | 34'0 | 4700 | 35'4 | 0'0 | 35'4 | ... | ... | -0.439143 |
| 0.481189 | ... | ... | 32'0 | 0'0 | 32'0 | 4750 | 38'2 | 0'0 | 38'2 | ... | ... | -0.458921 |
| 0.461612 | ... | ... | 30'1 | 0'0 | 30'1 | 4800 | 41'1 | 0'0 | 41'1 | ... | ... | -0.478307 |
| 0.442474 | ... | ... | 28'3 | 0'0 | 28'3 | 4850 | 44'2 | 0'0 | 44'2 | ... | ... | -0.496842 |
| 0.423441 | ... | ... | 26'5 | 0'0 | 26'5 | 4900 | 47'3 | 0'0 | 47'3 | ... | ... | -0.515092 |
| 0.40541 | ... | ... | 25'1 | 0'0 | 25'1 | 4950 | 50'5 | 0'0 | 50'5 | ... | ... | -0.532668 |
| 0.387551 | ... | ... | 23'5 | 0'0 | 23'5 | 5000 | 54'0 | 0'0 | 54'0 | ... | ... | -0.549483 |
| 0.370398 | ... | ... | 22'2 | 0'0 | 22'2 | 5050 | 57'3 | 0'0 | 57'3 | ... | ... | -0.566046 |
| 0.35405 | ... | ... | 21'0 | 0'0 | 21'0 | 5100 | 60'7 | 0'0 | 60'7 | ... | ... | -0.581784 |
| 0.337866 | ... | ... | 19'6 | 0'0 | 19'6 | 5150 | 64'4 | 0'0 | 64'4 | ... | ... | -0.596608 |
| 0.322567 | ... | ... | 18'5 | 0'0 | 18'5 | 5200 | 68'2 | 0'0 | 68'2 | ... | ... | -0.610438 |
| 0.307406 | ... | ... | 17'4 | 0'0 | 17'4 | 5250 | 72'0 | 0'0 | 72'0 | ... | ... | -0.623989 |
| 0.29322 | ... | ... | 16'4 | 0'0 | 16'4 | 5300 | 75'6 | 0'0 | 75'6 | ... | ... | -0.637318 |
| 0.279159 | ... | ... | 15'4 | 0'0 | 15'4 | 5350 | 79'6 | 0'0 | 79'6 | ... | ... | -0.648725 |
| 0.266167 | ... | ... | 14'5 | 0'0 | 14'5 | 5400 | 83'5 | 0'0 | 83'5 | ... | ... | -0.660753 |
| 0.253297 | ... | ... | 13'6 | 0'0 | 13'6 | 5450 | 87'5 | 0'0 | 87'5 | ... | ... | -0.671665 |
| 0.241596 | ... | ... | 13'0 | 0'0 | 13'0 | 5500 | 91'6 | 0'0 | 91'6 | ... | ... | -0.681397 |
| 0.23002 | ... | ... | 12'2 | 0'0 | 12'2 | 5550 | 95'7 | 0'0 | 95'7 | ... | ... | -0.690894 |
| 0.218533 | ... | ... | 11'4 | 0'0 | 11'4 | 5600 | 100'0 | 0'0 | 100'0 | ... | ... | -0.700187 |
| 0.208322 | ... | ... | 10'7 | 0'0 | 10'7 | 5650 | 104'2 | 0'0 | 104'2 | ... | ... | -0.70825 |
| 0.198216 | ... | ... | 10'2 | 0'0 | 10'2 | 5700 | 108'4 | 0'0 | 108'4 | ... | ... | -0.716113 |
| 0.188183 | ... | ... | 9'5 | 0'0 | 9'5 | 5750 | 112'7 | 0'0 | 112'7 | ... | ... | -0.722708 |
| 0.179541 | ... | ... | 9'1 | 0'0 | 9'1 | 5800 | 117'1 | 0'0 | 117'1 | ... | ... | -0.73021 |
| 0.162531 | ... | ... | 8'1 | 0'0 | 8'1 | 5900 | 126'0 | 0'0 | 126'0 | ... | ... | -0.741396 |
| 0.147223 | ... | ... | 7'2 | 0'0 | 7'2 | 6000 | 135'1 | 0'0 | 135'1 | ... | ... | -0.749677 |
| 0.133671 | ... | ... | 6'4 | 0'0 | 6'4 | 6100 | 144'2 | 0'0 | 144'2 | ... | ... | -0.75738 |
| 0.123528 | ... | ... | 6'0 | 0'0 | 6'0 | 6200 | 153'5 | 0'0 | 153'5 | ... | ... | -0.762331 |
| 0.113712 | ... | ... | 5'4 | 0'0 | 5'4 | 6300 | 163'1 | 0'0 | 163'1 | ... | ... | -0.765763 |
| 0.104148 | ... | ... | 5'0 | 0'0 | 5'0 | 6400 | 172'6 | 0'0 | 172'6 | ... | ... | -0.767785 |
| 0.098162 | ... | ... | 4'6 | 0'0 | 4'6 | 6500 | 182'3 | 0'0 | 182'3 | ... | ... | -0.769559 |
| 0.090733 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 192'1 | 0'0 | 192'1 | ... | ... | -0.770089 |
| 0.085206 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 201'7 | 0'0 | 201'7 | ... | ... | -0.770476 |
| 0.081591 | ... | ... | 4'0 | 0'0 | 4'0 | 6800 | 211'6 | 0'0 | 211'6 | ... | ... | -0.769764 |
| 0.076425 | ... | ... | 3'6 | 0'0 | 3'6 | 6900 | 221'5 | 0'0 | 221'5 | ... | ... | -0.768993 |
| 0.073137 | ... | ... | 3'5 | 0'0 | 3'5 | 7000 | 231'4 | 0'0 | 231'4 | ... | ... | -0.768171 |
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.