Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.908289 | ... | ... | 303'2 | 0'0 | 303'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002466 |
| 0.906943 | ... | ... | 293'2 | 0'0 | 293'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002577 |
| 0.905614 | ... | ... | 283'2 | 0'0 | 283'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002695 |
| 0.904301 | ... | ... | 273'2 | 0'0 | 273'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00282 |
| 0.903002 | ... | ... | 263'2 | 0'0 | 263'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002953 |
| 0.901717 | ... | ... | 253'2 | 0'0 | 253'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003094 |
| 0.900446 | ... | ... | 243'2 | 0'0 | 243'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003245 |
| 0.899187 | ... | ... | 233'2 | 0'0 | 233'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003407 |
| 0.897941 | ... | ... | 223'2 | 0'0 | 223'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00358 |
| 0.896706 | ... | ... | 213'2 | 0'0 | 213'2 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006554 |
| 0.895483 | ... | ... | 203'2 | 0'0 | 203'2 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009463 |
| 0.894271 | ... | ... | 193'2 | 0'0 | 193'2 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.014699 |
| 0.893069 | ... | ... | 183'2 | 0'0 | 183'2 | 4200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021898 |
| 0.891878 | ... | ... | 173'2 | 0'0 | 173'2 | 4300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.03081 |
| 0.888722 | ... | ... | 163'4 | 0'0 | 163'4 | 4400 | 2'2 | 0'0 | 2'2 | ... | ... | -0.042886 |
| 0.882276 | ... | ... | 154'1 | 0'0 | 154'1 | 4500 | 3'1 | 0'0 | 3'1 | ... | ... | -0.056133 |
| 0.872344 | ... | ... | 145'1 | 0'0 | 145'1 | 4600 | 4'2 | 0'0 | 4'2 | ... | ... | -0.071854 |
| 0.866206 | ... | ... | 140'6 | 0'0 | 140'6 | 4650 | 4'7 | 0'0 | 4'7 | ... | ... | -0.080225 |
| 0.859931 | ... | ... | 136'3 | 0'0 | 136'3 | 4700 | 5'4 | 0'0 | 5'4 | ... | ... | -0.088546 |
| 0.851703 | ... | ... | 132'2 | 0'0 | 132'2 | 4750 | 6'3 | 0'0 | 6'3 | ... | ... | -0.099042 |
| 0.844267 | ... | ... | 128'0 | 0'0 | 128'0 | 4800 | 7'2 | 0'0 | 7'2 | ... | ... | -0.109359 |
| 0.83501 | ... | ... | 124'0 | 0'0 | 124'0 | 4850 | 8'1 | 0'0 | 8'1 | ... | ... | -0.119574 |
| 0.824912 | ... | ... | 120'1 | 0'0 | 120'1 | 4900 | 9'1 | 0'0 | 9'1 | ... | ... | -0.130642 |
| 0.814798 | ... | ... | 116'2 | 0'0 | 116'2 | 4950 | 10'2 | 0'0 | 10'2 | ... | ... | -0.142455 |
| 0.803927 | ... | ... | 112'4 | 0'0 | 112'4 | 5000 | 11'3 | 0'0 | 11'3 | ... | ... | -0.154137 |
| 0.79304 | ... | ... | 108'6 | 0'0 | 108'6 | 5050 | 12'5 | 0'0 | 12'5 | ... | ... | -0.166474 |
| 0.780862 | ... | ... | 105'2 | 0'0 | 105'2 | 5100 | 14'0 | 0'0 | 14'0 | ... | ... | -0.179373 |
| 0.768745 | ... | ... | 101'6 | 0'0 | 101'6 | 5150 | 15'4 | 0'0 | 15'4 | ... | ... | -0.192741 |
| 0.756113 | ... | ... | 98'3 | 0'0 | 98'3 | 5200 | 17'0 | 0'0 | 17'0 | ... | ... | -0.205938 |
| 0.743524 | ... | ... | 95'0 | 0'0 | 95'0 | 5250 | 18'5 | 0'0 | 18'5 | ... | ... | -0.21954 |
| 0.730051 | ... | ... | 91'7 | 0'0 | 91'7 | 5300 | 20'2 | 0'0 | 20'2 | ... | ... | -0.233007 |
| 0.716687 | ... | ... | 88'6 | 0'0 | 88'6 | 5350 | 22'1 | 0'0 | 22'1 | ... | ... | -0.247229 |
| 0.703377 | ... | ... | 85'5 | 0'0 | 85'5 | 5400 | 23'7 | 0'0 | 23'7 | ... | ... | -0.260892 |
| 0.689446 | ... | ... | 82'6 | 0'0 | 82'6 | 5450 | 25'7 | 0'0 | 25'7 | ... | ... | -0.27516 |
| 0.675629 | ... | ... | 79'7 | 0'0 | 79'7 | 5500 | 27'7 | 0'0 | 27'7 | ... | ... | -0.289271 |
| 0.661641 | ... | ... | 77'1 | 0'0 | 77'1 | 5550 | 30'0 | 0'0 | 30'0 | ... | ... | -0.303522 |
| 0.64755 | ... | ... | 74'4 | 0'0 | 74'4 | 5600 | 32'2 | 0'0 | 32'2 | ... | ... | -0.317846 |
| 0.633576 | ... | ... | 71'7 | 0'0 | 71'7 | 5650 | 34'4 | 0'0 | 34'4 | ... | ... | -0.332017 |
| 0.619552 | ... | ... | 69'3 | 0'0 | 69'3 | 5700 | 36'7 | 0'0 | 36'7 | ... | ... | -0.346211 |
| 0.60554 | ... | ... | 67'0 | 0'0 | 67'0 | 5750 | 39'3 | 0'0 | 39'3 | ... | ... | -0.360364 |
| 0.59165 | ... | ... | 64'5 | 0'0 | 64'5 | 5800 | 42'0 | 0'0 | 42'0 | ... | ... | -0.374415 |
| 0.577824 | ... | ... | 62'3 | 0'0 | 62'3 | 5850 | 44'5 | 0'0 | 44'5 | ... | ... | -0.388291 |
| 0.564121 | ... | ... | 60'2 | 0'0 | 60'2 | 5900 | 47'3 | 0'0 | 47'3 | ... | ... | -0.402018 |
| 0.550549 | ... | ... | 58'1 | 0'0 | 58'1 | 5950 | 50'1 | 0'0 | 50'1 | ... | ... | -0.415592 |
| 0.53715 | ... | ... | 56'1 | 0'0 | 56'1 | 6000 | 53'0 | 0'0 | 53'0 | ... | ... | -0.428968 |
| 0.523867 | ... | ... | 54'1 | 0'0 | 54'1 | 6050 | 55'7 | 0'0 | 55'7 | ... | ... | -0.442206 |
| 0.51081 | ... | ... | 52'2 | 0'0 | 52'2 | 6100 | 58'6 | 0'0 | 58'6 | ... | ... | -0.455343 |
| 0.497685 | ... | ... | 50'2 | 0'0 | 50'2 | 6150 | 61'6 | 0'0 | 61'6 | ... | ... | -0.468237 |
| 0.484779 | ... | ... | 48'3 | 0'0 | 48'3 | 6200 | 64'6 | 0'0 | 64'6 | ... | ... | -0.481036 |
| 0.472149 | ... | ... | 46'5 | 0'0 | 46'5 | 6250 | 67'7 | 0'0 | 67'7 | ... | ... | -0.493541 |
| 0.459591 | ... | ... | 44'7 | 0'0 | 44'7 | 6300 | 71'0 | 0'0 | 71'0 | ... | ... | -0.505955 |
| 0.447075 | ... | ... | 43'1 | 0'0 | 43'1 | 6350 | 74'1 | 0'0 | 74'1 | ... | ... | -0.518307 |
| 0.43489 | ... | ... | 41'4 | 0'0 | 41'4 | 6400 | 77'3 | 0'0 | 77'3 | ... | ... | -0.53031 |
| 0.423091 | ... | ... | 40'0 | 0'0 | 40'0 | 6450 | 80'6 | 0'0 | 80'6 | ... | ... | -0.541913 |
| 0.411364 | ... | ... | 38'4 | 0'0 | 38'4 | 6500 | 84'1 | 0'0 | 84'1 | ... | ... | -0.553424 |
| 0.400079 | ... | ... | 37'1 | 0'0 | 37'1 | 6550 | 87'5 | 0'0 | 87'5 | ... | ... | -0.564482 |
| 0.388869 | ... | ... | 35'6 | 0'0 | 35'6 | 6600 | 91'1 | 0'0 | 91'1 | ... | ... | -0.575447 |
| 0.378155 | ... | ... | 34'4 | 0'0 | 34'4 | 6650 | 94'6 | 0'0 | 94'6 | ... | ... | -0.585906 |
| 0.367522 | ... | ... | 33'2 | 0'0 | 33'2 | 6700 | 98'3 | 0'0 | 98'3 | ... | ... | -0.596267 |
| 0.357437 | ... | ... | 32'1 | 0'0 | 32'1 | 6750 | 102'1 | 0'0 | 102'1 | ... | ... | -0.606072 |
| 0.346932 | ... | ... | 30'7 | 0'0 | 30'7 | 6800 | 105'7 | 0'0 | 105'7 | ... | ... | -0.615774 |
| 0.336985 | ... | ... | 29'6 | 0'0 | 29'6 | 6850 | 109'5 | 0'0 | 109'5 | ... | ... | -0.625389 |
| 0.32709 | ... | ... | 28'5 | 0'0 | 28'5 | 6900 | 113'3 | 0'0 | 113'3 | ... | ... | -0.634935 |
| 0.317808 | ... | ... | 27'5 | 0'0 | 27'5 | 6950 | 117'1 | 0'0 | 117'1 | ... | ... | -0.644426 |
| 0.307994 | ... | ... | 26'4 | 0'0 | 26'4 | 7000 | 121'0 | 0'0 | 121'0 | ... | ... | -0.653297 |
| 0.298806 | ... | ... | 25'4 | 0'0 | 25'4 | 7050 | 124'7 | 0'0 | 124'7 | ... | ... | -0.662102 |
| 0.289652 | ... | ... | 24'4 | 0'0 | 24'4 | 7100 | 128'6 | 0'0 | 128'6 | ... | ... | -0.670854 |
| 0.28052 | ... | ... | 23'4 | 0'0 | 23'4 | 7150 | 132'6 | 0'0 | 132'6 | ... | ... | -0.678929 |
| 0.27208 | ... | ... | 22'5 | 0'0 | 22'5 | 7200 | 136'6 | 0'0 | 136'6 | ... | ... | -0.686938 |
| 0.255298 | ... | ... | 20'7 | 0'0 | 20'7 | 7300 | 144'7 | 0'0 | 144'7 | ... | ... | -0.702114 |
| 0.239336 | ... | ... | 19'2 | 0'0 | 19'2 | 7400 | 153'0 | 0'0 | 153'0 | ... | ... | -0.717084 |
| 0.224226 | ... | ... | 17'6 | 0'0 | 17'6 | 7500 | 161'3 | 0'0 | 161'3 | ... | ... | -0.730414 |
| 0.210848 | ... | ... | 16'4 | 0'0 | 16'4 | 7600 | 169'7 | 0'0 | 169'7 | ... | ... | -0.742767 |
| 0.196719 | ... | ... | 15'1 | 0'0 | 15'1 | 7700 | 178'4 | 0'0 | 178'4 | ... | ... | -0.754117 |
| 0.184409 | ... | ... | 14'0 | 0'0 | 14'0 | 7800 | 187'1 | 0'0 | 187'1 | ... | ... | -0.765267 |
| 0.173122 | ... | ... | 13'0 | 0'0 | 13'0 | 7900 | 196'0 | 0'0 | 196'0 | ... | ... | -0.774557 |
| 0.161926 | ... | ... | 12'0 | 0'0 | 12'0 | 8000 | 204'7 | 0'0 | 204'7 | ... | ... | -0.783641 |
| 0.151786 | ... | ... | 11'1 | 0'0 | 11'1 | 8100 | 213'7 | 0'0 | 213'7 | ... | ... | -0.791666 |
| 0.141713 | ... | ... | 10'2 | 0'0 | 10'2 | 8200 | 223'0 | 0'0 | 223'0 | ... | ... | -0.798613 |
| 0.132741 | ... | ... | 9'4 | 0'0 | 9'4 | 8300 | 232'1 | 0'0 | 232'1 | ... | ... | -0.805379 |
| 0.123824 | ... | ... | 8'6 | 0'0 | 8'6 | 8400 | 241'3 | 0'0 | 241'3 | ... | ... | -0.811065 |
| 0.116065 | ... | ... | 8'1 | 0'0 | 8'1 | 8500 | 250'5 | 0'0 | 250'5 | ... | ... | -0.816591 |
| 0.108358 | ... | ... | 7'4 | 0'0 | 7'4 | 8600 | 260'0 | 0'0 | 260'0 | ... | ... | -0.821043 |
| 0.101868 | ... | ... | 7'0 | 0'0 | 7'0 | 8700 | 269'4 | 0'0 | 269'4 | ... | ... | -0.824429 |
| 0.094219 | ... | ... | 6'3 | 0'0 | 6'3 | 8800 | 279'0 | 0'0 | 279'0 | ... | ... | -0.827684 |
| 0.089043 | ... | ... | 6'0 | 0'0 | 6'0 | 8900 | 288'4 | 0'0 | 288'4 | ... | ... | -0.830818 |
| 0.082669 | ... | ... | 5'4 | 0'0 | 5'4 | 9000 | 298'1 | 0'0 | 298'1 | ... | ... | -0.832927 |
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.