Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.915762 | ... | ... | 535'6 | 0'0 | 535'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001552 |
| 0.914913 | ... | ... | 515'6 | 0'0 | 515'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001631 |
| 0.914131 | ... | ... | 495'6 | 0'0 | 495'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001714 |
| 0.913424 | ... | ... | 475'6 | 0'0 | 475'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001804 |
| 0.912797 | ... | ... | 455'6 | 0'0 | 455'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001899 |
| 0.91226 | ... | ... | 435'6 | 0'0 | 435'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002002 |
| 0.911824 | ... | ... | 415'6 | 0'0 | 415'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002114 |
| 0.911504 | ... | ... | 395'6 | 0'0 | 395'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002234 |
| 0.911315 | ... | ... | 375'6 | 0'0 | 375'6 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004164 |
| 0.91128 | ... | ... | 355'6 | 0'0 | 355'6 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006101 |
| 0.911427 | ... | ... | 335'6 | 0'0 | 335'6 | 7600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00812 |
| 0.911793 | ... | ... | 315'6 | 0'0 | 315'6 | 7800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011806 |
| 0.912425 | ... | ... | 295'6 | 0'0 | 295'6 | 8000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.014139 |
| 0.913388 | ... | ... | 275'6 | 0'0 | 275'6 | 8200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.018218 |
| 0.914772 | ... | ... | 255'6 | 0'0 | 255'6 | 8400 | 1'3 | 0'0 | 1'3 | ... | ... | -0.022602 |
| 0.916705 | ... | ... | 235'6 | 0'0 | 235'6 | 8600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.027387 |
| 0.917934 | ... | ... | 225'6 | 0'0 | 225'6 | 8700 | 1'7 | 0'0 | 1'7 | ... | ... | -0.031457 |
| 0.919378 | ... | ... | 215'6 | 0'0 | 215'6 | 8800 | 2'1 | 0'0 | 2'1 | ... | ... | -0.035662 |
| 0.918455 | ... | ... | 206'0 | 0'0 | 206'0 | 8900 | 2'4 | 0'0 | 2'4 | ... | ... | -0.041457 |
| 0.918835 | ... | ... | 196'1 | 0'0 | 196'1 | 9000 | 2'7 | 0'0 | 2'7 | ... | ... | -0.047407 |
| 0.916416 | ... | ... | 186'4 | 0'0 | 186'4 | 9100 | 3'3 | 0'0 | 3'3 | ... | ... | -0.054902 |
| 0.912349 | ... | ... | 177'0 | 0'0 | 177'0 | 9200 | 3'7 | 0'0 | 3'7 | ... | ... | -0.062594 |
| 0.905122 | ... | ... | 167'6 | 0'0 | 167'6 | 9300 | 4'5 | 0'0 | 4'5 | ... | ... | -0.073036 |
| 0.897561 | ... | ... | 158'4 | 0'0 | 158'4 | 9400 | 5'4 | 0'0 | 5'4 | ... | ... | -0.084821 |
| 0.885582 | ... | ... | 149'5 | 0'0 | 149'5 | 9500 | 6'4 | 0'0 | 6'4 | ... | ... | -0.097898 |
| 0.872106 | ... | ... | 140'7 | 0'0 | 140'7 | 9600 | 7'6 | 0'0 | 7'6 | ... | ... | -0.11324 |
| 0.856023 | ... | ... | 132'3 | 0'0 | 132'3 | 9700 | 9'1 | 0'0 | 9'1 | ... | ... | -0.129674 |
| 0.837611 | ... | ... | 124'1 | 0'0 | 124'1 | 9800 | 10'7 | 0'0 | 10'7 | ... | ... | -0.148907 |
| 0.816189 | ... | ... | 116'2 | 0'0 | 116'2 | 9900 | 12'7 | 0'0 | 12'7 | ... | ... | -0.169714 |
| 0.792296 | ... | ... | 108'6 | 0'0 | 108'6 | 10000 | 15'1 | 0'0 | 15'1 | ... | ... | -0.191906 |
| 0.767156 | ... | ... | 101'4 | 0'0 | 101'4 | 10100 | 17'6 | 0'0 | 17'6 | ... | ... | -0.215913 |
| 0.739678 | ... | ... | 94'6 | 0'0 | 94'6 | 10200 | 20'6 | 0'0 | 20'6 | ... | ... | -0.241339 |
| 0.711614 | ... | ... | 88'2 | 0'0 | 88'2 | 10300 | 24'1 | 0'0 | 24'1 | ... | ... | -0.267816 |
| 0.682627 | ... | ... | 82'1 | 0'0 | 82'1 | 10400 | 27'6 | 0'0 | 27'6 | ... | ... | -0.294655 |
| 0.653064 | ... | ... | 76'3 | 0'0 | 76'3 | 10500 | 31'6 | 0'0 | 31'6 | ... | ... | -0.32204 |
| 0.623252 | ... | ... | 71'0 | 0'0 | 71'0 | 10600 | 36'1 | 0'0 | 36'1 | ... | ... | -0.349664 |
| 0.593493 | ... | ... | 66'0 | 0'0 | 66'0 | 10700 | 40'7 | 0'0 | 40'7 | ... | ... | -0.377241 |
| 0.564159 | ... | ... | 61'2 | 0'0 | 61'2 | 10800 | 45'7 | 0'0 | 45'7 | ... | ... | -0.404434 |
| 0.535302 | ... | ... | 56'6 | 0'0 | 56'6 | 10900 | 51'1 | 0'0 | 51'1 | ... | ... | -0.431174 |
| 0.507044 | ... | ... | 52'5 | 0'0 | 52'5 | 11000 | 56'6 | 0'0 | 56'6 | ... | ... | -0.457328 |
| 0.479536 | ... | ... | 48'6 | 0'0 | 48'6 | 11100 | 62'5 | 0'0 | 62'5 | ... | ... | -0.482759 |
| 0.452667 | ... | ... | 45'0 | 0'0 | 45'0 | 11200 | 68'6 | 0'0 | 68'6 | ... | ... | -0.507389 |
| 0.42683 | ... | ... | 41'5 | 0'0 | 41'5 | 11300 | 75'0 | 0'0 | 75'0 | ... | ... | -0.531352 |
| 0.401693 | ... | ... | 38'3 | 0'0 | 38'3 | 11400 | 81'5 | 0'0 | 81'5 | ... | ... | -0.554176 |
| 0.3779 | ... | ... | 35'4 | 0'0 | 35'4 | 11500 | 88'3 | 0'0 | 88'3 | ... | ... | -0.576248 |
| 0.354903 | ... | ... | 32'6 | 0'0 | 32'6 | 11600 | 95'3 | 0'0 | 95'3 | ... | ... | -0.597254 |
| 0.333114 | ... | ... | 30'2 | 0'0 | 30'2 | 11700 | 102'5 | 0'0 | 102'5 | ... | ... | -0.617096 |
| 0.312146 | ... | ... | 27'7 | 0'0 | 27'7 | 11800 | 110'1 | 0'0 | 110'1 | ... | ... | -0.63568 |
| 0.292527 | ... | ... | 25'6 | 0'0 | 25'6 | 11900 | 117'7 | 0'0 | 117'7 | ... | ... | -0.652916 |
| 0.27438 | ... | ... | 23'7 | 0'0 | 23'7 | 12000 | 125'6 | 0'0 | 125'6 | ... | ... | -0.669213 |
| 0.257191 | ... | ... | 22'1 | 0'0 | 22'1 | 12100 | 133'6 | 0'0 | 133'6 | ... | ... | -0.684582 |
| 0.240963 | ... | ... | 20'4 | 0'0 | 20'4 | 12200 | 142'0 | 0'0 | 142'0 | ... | ... | -0.698476 |
| 0.226405 | ... | ... | 19'1 | 0'0 | 19'1 | 12300 | 150'3 | 0'0 | 150'3 | ... | ... | -0.711396 |
| 0.212895 | ... | ... | 17'7 | 0'0 | 17'7 | 12400 | 158'7 | 0'0 | 158'7 | ... | ... | -0.723346 |
| 0.199685 | ... | ... | 16'5 | 0'0 | 16'5 | 12500 | 167'5 | 0'0 | 167'5 | ... | ... | -0.733719 |
| 0.188281 | ... | ... | 15'5 | 0'0 | 15'5 | 12600 | 176'3 | 0'0 | 176'3 | ... | ... | -0.743717 |
| 0.177158 | ... | ... | 14'5 | 0'0 | 14'5 | 12700 | 185'2 | 0'0 | 185'2 | ... | ... | -0.752753 |
| 0.167096 | ... | ... | 13'6 | 0'0 | 13'6 | 12800 | 194'2 | 0'0 | 194'2 | ... | ... | -0.760831 |
| 0.157261 | ... | ... | 12'7 | 0'0 | 12'7 | 12900 | 203'2 | 0'0 | 203'2 | ... | ... | -0.768613 |
| 0.148489 | ... | ... | 12'1 | 0'0 | 12'1 | 13000 | 212'3 | 0'0 | 212'3 | ... | ... | -0.775468 |
| 0.140802 | ... | ... | 11'4 | 0'0 | 11'4 | 13100 | 221'5 | 0'0 | 221'5 | ... | ... | -0.781408 |
| 0.133309 | ... | ... | 10'7 | 0'0 | 10'7 | 13200 | 230'7 | 0'0 | 230'7 | ... | ... | -0.787109 |
| 0.125984 | ... | ... | 10'2 | 0'0 | 10'2 | 13300 | 240'2 | 0'0 | 240'2 | ... | ... | -0.791928 |
| 0.118802 | ... | ... | 9'5 | 0'0 | 9'5 | 13400 | 249'5 | 0'0 | 249'5 | ... | ... | -0.796546 |
| 0.112694 | ... | ... | 9'1 | 0'0 | 9'1 | 13500 | 259'0 | 0'0 | 259'0 | ... | ... | -0.800981 |
| 0.107683 | ... | ... | 8'6 | 0'0 | 8'6 | 13600 | 268'4 | 0'0 | 268'4 | ... | ... | -0.804582 |
| 0.097068 | ... | ... | 7'7 | 0'0 | 7'7 | 13800 | 287'4 | 0'0 | 287'4 | ... | ... | -0.811337 |
| 0.087847 | ... | ... | 7'1 | 0'0 | 7'1 | 14000 | 306'6 | 0'0 | 306'6 | ... | ... | -0.816265 |
| 0.079986 | ... | ... | 6'4 | 0'0 | 6'4 | 14200 | 326'0 | 0'0 | 326'0 | ... | ... | -0.82077 |
| 0.072421 | ... | ... | 5'7 | 0'0 | 5'7 | 14400 | 345'4 | 0'0 | 345'4 | ... | ... | -0.823649 |
| 0.066147 | ... | ... | 5'3 | 0'0 | 5'3 | 14600 | 365'1 | 0'0 | 365'1 | ... | ... | -0.82564 |
| 0.060086 | ... | ... | 4'7 | 0'0 | 4'7 | 14800 | 384'6 | 0'0 | 384'6 | ... | ... | -0.827416 |
| 0.05528 | ... | ... | 4'4 | 0'0 | 4'4 | 15000 | 404'4 | 0'0 | 404'4 | ... | ... | -0.82842 |
| 0.050637 | ... | ... | 4'1 | 0'0 | 4'1 | 15200 | 424'3 | 0'0 | 424'3 | ... | ... | -0.828719 |
| 0.047227 | ... | ... | 3'7 | 0'0 | 3'7 | 15400 | 444'2 | 0'0 | 444'2 | ... | ... | -0.828926 |
| 0.042842 | ... | ... | 3'4 | 0'0 | 3'4 | 15600 | 464'2 | 0'0 | 464'2 | ... | ... | -0.828514 |
| 0.039663 | ... | ... | 3'2 | 0'0 | 3'2 | 15800 | 484'2 | 0'0 | 484'2 | ... | ... | -0.828059 |
| 0.037694 | ... | ... | 3'1 | 0'0 | 3'1 | 16000 | 504'2 | 0'0 | 504'2 | ... | ... | -0.827565 |
| 0.034696 | ... | ... | 2'7 | 0'0 | 2'7 | 16200 | 524'2 | 0'0 | 524'2 | ... | ... | -0.827037 |
| 0.032886 | ... | ... | 2'6 | 0'0 | 2'6 | 16400 | 544'2 | 0'0 | 544'2 | ... | ... | -0.826479 |
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.