Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.878333 | ... | ... | 254'2 | 0'0 | 254'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004754 |
| 0.875934 | ... | ... | 244'2 | 0'0 | 244'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006889 |
| 0.873574 | ... | ... | 234'2 | 0'0 | 234'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007279 |
| 0.871251 | ... | ... | 224'2 | 0'0 | 224'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009587 |
| 0.868963 | ... | ... | 214'2 | 0'0 | 214'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011991 |
| 0.866708 | ... | ... | 204'2 | 0'0 | 204'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014526 |
| 0.864483 | ... | ... | 194'2 | 0'0 | 194'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01722 |
| 0.862287 | ... | ... | 184'2 | 0'0 | 184'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018259 |
| 0.860119 | ... | ... | 174'2 | 0'0 | 174'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021342 |
| 0.857977 | ... | ... | 164'2 | 0'0 | 164'2 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.024672 |
| 0.855859 | ... | ... | 154'2 | 0'0 | 154'2 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.028291 |
| 0.853766 | ... | ... | 144'2 | 0'0 | 144'2 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.03225 |
| 0.851694 | ... | ... | 134'2 | 0'0 | 134'2 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.040605 |
| 0.848669 | ... | ... | 124'3 | 0'0 | 124'3 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | -0.049438 |
| 0.843348 | ... | ... | 114'6 | 0'0 | 114'6 | 3600 | 2'6 | 0'0 | 2'6 | ... | ... | -0.062539 |
| 0.838867 | ... | ... | 110'0 | 0'1 | 110'1 | 3650 | 3'2 | 0'1 | 3'1 | ... | ... | -0.071843 |
| 0.834131 | ... | ... | 105'4 | 0'0 | 105'4 | 3700 | 3'5 | 0'0 | 3'5 | ... | ... | -0.079565 |
| 0.828038 | ... | ... | 101'0 | 0'0 | 101'0 | 3750 | 4'2 | 0'1 | 4'1 | ... | ... | -0.090575 |
| 0.820554 | ... | ... | 96'5 | 0'0 | 96'5 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.101589 |
| 0.811682 | ... | ... | 92'3 | 0'0 | 92'3 | 3850 | 5'5 | 0'1 | 5'4 | ... | ... | -0.114044 |
| 0.801457 | ... | ... | 88'1 | 0'1 | 88'2 | 3900 | 6'3 | 0'0 | 6'3 | ... | ... | -0.126534 |
| 0.78994 | ... | ... | 84'1 | 0'1 | 84'2 | 3950 | 7'3 | 0'1 | 7'2 | ... | ... | -0.141483 |
| 0.777213 | ... | ... | 80'2 | 0'1 | 80'3 | 4000 | 8'3 | 0'1 | 8'2 | ... | ... | -0.156345 |
| 0.764207 | ... | ... | 76'4 | 0'0 | 76'4 | 4050 | 9'4 | 0'1 | 9'3 | ... | ... | -0.172221 |
| 0.749281 | ... | ... | 72'7 | 0'0 | 72'7 | 4100 | 10'6 | 0'1 | 10'5 | ... | ... | -0.188975 |
| 0.733442 | ... | ... | 69'2 | 0'1 | 69'3 | 4150 | 12'1 | 0'1 | 12'0 | ... | ... | -0.20648 |
| 0.716799 | ... | ... | 65'7 | 0'1 | 66'0 | 4200 | 13'4 | 0'0 | 13'4 | ... | ... | -0.223916 |
| 0.700024 | ... | ... | 62'5 | 0'0 | 62'5 | 4250 | 15'1 | 0'1 | 15'0 | ... | ... | -0.242653 |
| 0.68202 | ... | ... | 59'3 | 0'1 | 59'4 | 4300 | 16'6 | 0'1 | 16'5 | ... | ... | -0.261265 |
| 0.66395 | ... | ... | 56'2 | 0'1 | 56'3 | 4350 | 18'4 | 0'1 | 18'3 | ... | ... | -0.280342 |
| 0.645351 | ... | ... | 53'2 | 0'1 | 53'3 | 4400 | 20'3 | 0'1 | 20'2 | ... | ... | -0.29978 |
| 0.626323 | ... | ... | 50'3 | 0'1 | 50'4 | 4450 | 22'2 | 0'1 | 22'1 | ... | ... | -0.319181 |
| 0.607174 | ... | ... | 47'4 | 0'1 | 47'5 | 4500 | 24'2 | 0'1 | 24'1 | ... | ... | -0.338895 |
| 0.587651 | ... | ... | 44'6 | 0'1 | 44'7 | 4550 | 26'3 | 0'1 | 26'2 | ... | ... | -0.35882 |
| 0.567852 | ... | ... | 42'2 | 0'0 | 42'2 | 4600 | 28'5 | 0'1 | 28'4 | ... | ... | -0.378859 |
| 0.547874 | ... | ... | 39'6 | 0'1 | 39'7 | 4650 | 31'0 | 0'1 | 30'7 | ... | ... | -0.398914 |
| 0.527885 | ... | ... | 37'4 | 0'0 | 37'4 | 4700 | 33'4 | 0'1 | 33'3 | ... | ... | -0.418888 |
| 0.508057 | ... | ... | 35'2 | 0'1 | 35'3 | 4750 | 36'1 | 0'1 | 36'0 | ... | ... | -0.438685 |
| 0.488483 | ... | ... | 33'2 | 0'1 | 33'3 | 4800 | 38'7 | 0'1 | 38'6 | ... | ... | -0.45821 |
| 0.46926 | ... | ... | 31'3 | 0'1 | 31'4 | 4850 | 41'7 | 0'1 | 41'6 | ... | ... | -0.477091 |
| 0.450482 | ... | ... | 29'5 | 0'1 | 29'6 | 4900 | 44'7 | 0'1 | 44'6 | ... | ... | -0.495723 |
| 0.431837 | ... | ... | 27'7 | 0'1 | 28'0 | 4950 | 48'0 | 0'1 | 47'7 | ... | ... | -0.513805 |
| 0.414167 | 26'0 | 26'0 | 26'3 | 0'1 | 26'4 | 5000 | 51'2 | 0'1 | 51'1 | ... | ... | -0.531247 |
| 0.397743 | ... | ... | 25'1 | 0'1 | 25'2 | 5050 | 54'7 | 0'1 | 54'6 | ... | ... | -0.546934 |
| 0.381657 | ... | ... | 23'7 | 0'1 | 24'0 | 5100 | 58'4 | 0'1 | 58'3 | ... | ... | -0.562174 |
| 0.366457 | ... | ... | 22'6 | 0'1 | 22'7 | 5150 | 62'1 | 0'0 | 62'1 | ... | ... | -0.577044 |
| 0.351548 | ... | ... | 21'6 | 0'0 | 21'6 | 5200 | 65'7 | 0'0 | 65'7 | ... | ... | -0.590966 |
| 0.337583 | ... | ... | 20'5 | 0'1 | 20'6 | 5250 | 69'6 | 0'1 | 69'5 | ... | ... | -0.603874 |
| 0.323876 | ... | ... | 19'5 | 0'1 | 19'6 | 5300 | 73'4 | 0'1 | 73'3 | ... | ... | -0.617161 |
| 0.309568 | ... | ... | 18'5 | 0'0 | 18'5 | 5350 | 77'3 | 0'1 | 77'2 | ... | ... | -0.629466 |
| 0.296177 | ... | ... | 17'5 | 0'0 | 17'5 | 5400 | 81'2 | 0'1 | 81'1 | ... | ... | -0.641522 |
| 0.282892 | ... | ... | 16'5 | 0'0 | 16'5 | 5450 | 85'0 | 0'1 | 84'7 | ... | ... | -0.654211 |
| 0.26967 | ... | ... | 15'5 | 0'0 | 15'5 | 5500 | 88'7 | 0'1 | 88'6 | ... | ... | -0.665931 |
| 0.25746 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 92'7 | 0'0 | 92'7 | ... | ... | -0.676605 |
| 0.246353 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 97'0 | 0'1 | 96'7 | ... | ... | -0.686168 |
| 0.235364 | ... | ... | 13'2 | 0'0 | 13'2 | 5650 | 101'1 | 0'0 | 101'1 | ... | ... | -0.695532 |
| 0.225568 | ... | ... | 12'5 | 0'0 | 12'5 | 5700 | 105'3 | 0'1 | 105'2 | ... | ... | -0.703733 |
| 0.215902 | ... | ... | 12'0 | 0'0 | 12'0 | 5750 | 109'5 | 0'1 | 109'4 | ... | ... | -0.711737 |
| 0.206338 | ... | ... | 11'3 | 0'0 | 11'3 | 5800 | 114'0 | 0'1 | 113'7 | ... | ... | -0.718539 |
| 0.189902 | ... | ... | 10'2 | 0'1 | 10'3 | 5900 | 122'5 | 0'0 | 122'5 | ... | ... | -0.732642 |
| 0.173869 | ... | ... | 9'3 | 0'0 | 9'3 | 6000 | 131'5 | 0'1 | 131'4 | ... | ... | -0.742927 |
| 0.160785 | ... | ... | 8'5 | 0'0 | 8'5 | 6100 | 140'5 | 0'1 | 140'4 | ... | ... | -0.752602 |
| 0.14806 | ... | ... | 7'7 | 0'0 | 7'7 | 6200 | 149'6 | 0'0 | 149'6 | ... | ... | -0.760662 |
| 0.137021 | ... | ... | 7'2 | 0'0 | 7'2 | 6300 | 159'1 | 0'1 | 159'0 | ... | ... | -0.76607 |
| 0.127709 | ... | ... | 6'6 | 0'0 | 6'6 | 6400 | 168'4 | 0'1 | 168'3 | ... | ... | -0.771075 |
| 0.11867 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 177'7 | 0'0 | 177'7 | ... | ... | -0.775729 |
| 0.111362 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 187'4 | 0'1 | 187'3 | ... | ... | -0.777953 |
| 0.104282 | ... | ... | 5'4 | 0'0 | 5'4 | 6700 | 197'1 | 0'1 | 197'0 | ... | ... | -0.779953 |
| 0.097392 | ... | ... | 5'1 | 0'0 | 5'1 | 6800 | 206'6 | 0'0 | 206'6 | ... | ... | -0.781756 |
| 0.09223 | ... | ... | 4'7 | 0'0 | 4'7 | 6900 | 216'4 | 0'0 | 216'4 | ... | ... | -0.782386 |
| 0.087236 | ... | ... | 4'5 | 0'0 | 4'5 | 7000 | 226'2 | 0'0 | 226'2 | ... | ... | -0.782897 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.