Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.869018 | ... | ... | 550'2 | 0'0 | 550'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001501 |
| 0.866885 | ... | ... | 530'2 | 0'0 | 530'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001576 |
| 0.864781 | ... | ... | 510'2 | 0'0 | 510'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001657 |
| 0.862704 | ... | ... | 490'2 | 0'0 | 490'2 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003076 |
| 0.860652 | ... | ... | 470'2 | 0'0 | 470'2 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003237 |
| 0.858625 | ... | ... | 450'2 | 0'0 | 450'2 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004721 |
| 0.856621 | ... | ... | 430'2 | 0'0 | 430'2 | 6600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007438 |
| 0.854639 | ... | ... | 410'2 | 0'0 | 410'2 | 6800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.009033 |
| 0.852679 | ... | ... | 390'2 | 0'0 | 390'2 | 7000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.012978 |
| 0.850738 | ... | ... | 370'2 | 0'0 | 370'2 | 7200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.016981 |
| 0.848817 | ... | ... | 350'2 | 0'0 | 350'2 | 7400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.022139 |
| 0.846914 | ... | ... | 330'2 | 0'0 | 330'2 | 7600 | 2'5 | 0'0 | 2'5 | ... | ... | -0.028431 |
| 0.845029 | ... | ... | 310'2 | 0'0 | 310'2 | 7800 | 3'4 | 0'0 | 3'4 | ... | ... | -0.036753 |
| 0.842764 | ... | ... | 290'3 | 0'0 | 290'3 | 8000 | 4'4 | 0'0 | 4'4 | ... | ... | -0.046146 |
| 0.838728 | ... | ... | 271'0 | 0'0 | 271'0 | 8200 | 5'6 | 0'0 | 5'6 | ... | ... | -0.057462 |
| 0.832533 | ... | ... | 252'1 | 0'0 | 252'1 | 8400 | 7'3 | 0'0 | 7'3 | ... | ... | -0.071381 |
| 0.828518 | ... | ... | 242'7 | 0'0 | 242'7 | 8500 | 8'2 | 0'0 | 8'2 | ... | ... | -0.078819 |
| 0.823841 | ... | ... | 233'6 | 0'0 | 233'6 | 8600 | 9'1 | 0'0 | 9'1 | ... | ... | -0.086368 |
| 0.818473 | ... | ... | 224'6 | 0'0 | 224'6 | 8700 | 10'1 | 0'0 | 10'1 | ... | ... | -0.094725 |
| 0.812388 | ... | ... | 215'7 | 0'0 | 215'7 | 8800 | 11'2 | 0'0 | 11'2 | ... | ... | -0.103858 |
| 0.805567 | ... | ... | 207'1 | 0'0 | 207'1 | 8900 | 12'3 | 0'0 | 12'3 | ... | ... | -0.113133 |
| 0.797992 | ... | ... | 198'4 | 0'0 | 198'4 | 9000 | 13'5 | 0'0 | 13'5 | ... | ... | -0.123178 |
| 0.789654 | ... | ... | 190'0 | 0'0 | 190'0 | 9100 | 15'0 | 0'0 | 15'0 | ... | ... | -0.133968 |
| 0.780544 | ... | ... | 181'5 | 0'0 | 181'5 | 9200 | 16'4 | 0'0 | 16'4 | ... | ... | -0.14548 |
| 0.770655 | ... | ... | 173'3 | 0'0 | 173'3 | 9300 | 18'0 | 0'0 | 18'0 | ... | ... | -0.157198 |
| 0.760382 | ... | ... | 165'1 | 0'0 | 165'1 | 9400 | 19'5 | 0'0 | 19'5 | ... | ... | -0.169654 |
| 0.748909 | ... | ... | 157'1 | 0'0 | 157'1 | 9500 | 21'3 | 0'0 | 21'3 | ... | ... | -0.182836 |
| 0.736646 | ... | ... | 149'2 | 0'0 | 149'2 | 9600 | 23'2 | 0'0 | 23'2 | ... | ... | -0.196731 |
| 0.723589 | ... | ... | 141'4 | 0'0 | 141'4 | 9700 | 25'2 | 0'0 | 25'2 | ... | ... | -0.211332 |
| 0.709413 | ... | ... | 134'0 | 0'0 | 134'0 | 9800 | 27'4 | 0'0 | 27'4 | ... | ... | -0.226986 |
| 0.694478 | ... | ... | 126'5 | 0'0 | 126'5 | 9900 | 29'6 | 0'0 | 29'6 | ... | ... | -0.242953 |
| 0.678779 | ... | ... | 119'3 | 0'0 | 119'3 | 10000 | 32'2 | 0'0 | 32'2 | ... | ... | -0.25991 |
| 0.661828 | ... | ... | 112'4 | 0'0 | 112'4 | 10100 | 35'0 | 0'0 | 35'0 | ... | ... | -0.277761 |
| 0.644005 | ... | ... | 105'7 | 0'0 | 105'7 | 10200 | 38'0 | 0'0 | 38'0 | ... | ... | -0.296407 |
| 0.625396 | ... | ... | 99'4 | 0'0 | 99'4 | 10300 | 41'3 | 0'0 | 41'3 | ... | ... | -0.315931 |
| 0.606095 | ... | ... | 93'3 | 0'0 | 93'3 | 10400 | 44'7 | 0'0 | 44'7 | ... | ... | -0.33583 |
| 0.586096 | ... | ... | 87'5 | 0'0 | 87'5 | 10500 | 48'7 | 0'0 | 48'7 | ... | ... | -0.356427 |
| 0.56561 | ... | ... | 82'2 | 0'0 | 82'2 | 10600 | 53'1 | 0'0 | 53'1 | ... | ... | -0.377254 |
| 0.544853 | ... | ... | 77'2 | 0'0 | 77'2 | 10700 | 57'6 | 0'0 | 57'6 | ... | ... | -0.398233 |
| 0.524044 | ... | ... | 72'5 | 0'0 | 72'5 | 10800 | 62'6 | 0'0 | 62'6 | ... | ... | -0.41914 |
| 0.503344 | ... | ... | 68'2 | 0'0 | 68'2 | 10900 | 68'0 | 0'0 | 68'0 | ... | ... | -0.439817 |
| 0.482947 | ... | ... | 64'2 | 0'0 | 64'2 | 11000 | 73'5 | 0'0 | 73'5 | ... | ... | -0.460073 |
| 0.463063 | ... | ... | 60'5 | 0'0 | 60'5 | 11100 | 79'5 | 0'0 | 79'5 | ... | ... | -0.479705 |
| 0.443727 | ... | ... | 57'2 | 0'0 | 57'2 | 11200 | 85'7 | 0'0 | 85'7 | ... | ... | -0.498685 |
| 0.425032 | ... | ... | 54'1 | 0'0 | 54'1 | 11300 | 92'4 | 0'0 | 92'4 | ... | ... | -0.516735 |
| 0.407294 | ... | ... | 51'3 | 0'0 | 51'3 | 11400 | 99'2 | 0'0 | 99'2 | ... | ... | -0.534136 |
| 0.39017 | ... | ... | 48'6 | 0'0 | 48'6 | 11500 | 106'3 | 0'0 | 106'3 | ... | ... | -0.550399 |
| 0.373938 | ... | ... | 46'3 | 0'0 | 46'3 | 11600 | 113'5 | 0'0 | 113'5 | ... | ... | -0.565932 |
| 0.358365 | ... | ... | 44'1 | 0'0 | 44'1 | 11700 | 121'1 | 0'0 | 121'1 | ... | ... | -0.580447 |
| 0.343782 | ... | ... | 42'1 | 0'0 | 42'1 | 11800 | 128'6 | 0'0 | 128'6 | ... | ... | -0.594209 |
| 0.330259 | ... | ... | 40'3 | 0'0 | 40'3 | 11900 | 136'5 | 0'0 | 136'5 | ... | ... | -0.606889 |
| 0.317104 | ... | ... | 38'5 | 0'0 | 38'5 | 12000 | 144'5 | 0'0 | 144'5 | ... | ... | -0.618795 |
| 0.304655 | ... | ... | 37'0 | 0'0 | 37'0 | 12100 | 152'6 | 0'0 | 152'6 | ... | ... | -0.629938 |
| 0.293326 | ... | ... | 35'5 | 0'0 | 35'5 | 12200 | 160'7 | 0'0 | 160'7 | ... | ... | -0.640707 |
| 0.282317 | ... | ... | 34'2 | 0'0 | 34'2 | 12300 | 169'2 | 0'0 | 169'2 | ... | ... | -0.650356 |
| 0.271585 | ... | ... | 32'7 | 0'0 | 32'7 | 12400 | 177'5 | 0'0 | 177'5 | ... | ... | -0.659667 |
| 0.262004 | ... | ... | 31'6 | 0'0 | 31'6 | 12500 | 186'1 | 0'0 | 186'1 | ... | ... | -0.668261 |
| 0.252216 | ... | ... | 30'4 | 0'0 | 30'4 | 12600 | 194'6 | 0'0 | 194'6 | ... | ... | -0.676143 |
| 0.243115 | ... | ... | 29'3 | 0'0 | 29'3 | 12700 | 203'2 | 0'0 | 203'2 | ... | ... | -0.684181 |
| 0.234215 | ... | ... | 28'2 | 0'0 | 28'2 | 12800 | 212'0 | 0'0 | 212'0 | ... | ... | -0.691106 |
| 0.226 | ... | ... | 27'2 | 0'0 | 27'2 | 12900 | 220'6 | 0'0 | 220'6 | ... | ... | -0.69779 |
| 0.217963 | ... | ... | 26'2 | 0'0 | 26'2 | 13000 | 229'4 | 0'0 | 229'4 | ... | ... | -0.704258 |
| 0.210611 | ... | ... | 25'3 | 0'0 | 25'3 | 13100 | 238'3 | 0'0 | 238'3 | ... | ... | -0.71007 |
| 0.203419 | ... | ... | 24'4 | 0'0 | 24'4 | 13200 | 247'2 | 0'0 | 247'2 | ... | ... | -0.71569 |
| 0.196915 | ... | ... | 23'6 | 0'0 | 23'6 | 13300 | 256'2 | 0'0 | 256'2 | ... | ... | -0.720672 |
| 0.190555 | ... | ... | 23'0 | 0'0 | 23'0 | 13400 | 265'2 | 0'0 | 265'2 | ... | ... | -0.725484 |
| 0.178215 | ... | ... | 21'4 | 0'0 | 21'4 | 13600 | 283'4 | 0'0 | 283'4 | ... | ... | -0.733716 |
| 0.168048 | ... | ... | 20'3 | 0'0 | 20'3 | 13800 | 301'7 | 0'0 | 301'7 | ... | ... | -0.740928 |
| 0.158308 | ... | ... | 19'2 | 0'0 | 19'2 | 14000 | 320'4 | 0'0 | 320'4 | ... | ... | -0.746726 |
| 0.149527 | ... | ... | 18'2 | 0'0 | 18'2 | 14200 | 339'1 | 0'0 | 339'1 | ... | ... | -0.752109 |
| 0.141678 | ... | ... | 17'3 | 0'0 | 17'3 | 14400 | 358'0 | 0'0 | 358'0 | ... | ... | -0.756205 |
| 0.13412 | ... | ... | 16'4 | 0'0 | 16'4 | 14600 | 377'0 | 0'0 | 377'0 | ... | ... | -0.759537 |
| 0.128057 | ... | ... | 15'7 | 0'0 | 15'7 | 14800 | 396'1 | 0'0 | 396'1 | ... | ... | -0.762157 |
| 0.122234 | ... | ... | 15'2 | 0'0 | 15'2 | 15000 | 415'2 | 0'0 | 415'2 | ... | ... | -0.764555 |
| 0.116623 | ... | ... | 14'5 | 0'0 | 14'5 | 15200 | 434'4 | 0'0 | 434'4 | ... | ... | -0.76632 |
| 0.111829 | ... | ... | 14'1 | 0'0 | 14'1 | 15400 | 453'7 | 0'0 | 453'7 | ... | ... | -0.767492 |
| 0.107208 | ... | ... | 13'5 | 0'0 | 13'5 | 15600 | 473'2 | 0'0 | 473'2 | ... | ... | -0.768531 |
| 0.103374 | ... | ... | 13'2 | 0'0 | 13'2 | 15800 | 492'6 | 0'0 | 492'6 | ... | ... | -0.769038 |
| 0.099682 | ... | ... | 12'7 | 0'0 | 12'7 | 16000 | 512'2 | 0'0 | 512'2 | ... | ... | -0.769451 |
| 0.096115 | ... | ... | 12'4 | 0'0 | 12'4 | 16200 | 531'7 | 0'0 | 531'7 | ... | ... | -0.769383 |
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.