Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.875998 | ... | ... | 254'2 | 0'0 | 254'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004753 |
| 0.873553 | ... | ... | 244'2 | 0'0 | 244'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006886 |
| 0.871148 | ... | ... | 234'2 | 0'0 | 234'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007277 |
| 0.868781 | ... | ... | 224'2 | 0'0 | 224'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009583 |
| 0.866449 | ... | ... | 214'2 | 0'0 | 214'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011986 |
| 0.86415 | ... | ... | 204'2 | 0'0 | 204'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014519 |
| 0.861883 | ... | ... | 194'2 | 0'0 | 194'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017212 |
| 0.859645 | ... | ... | 184'2 | 0'0 | 184'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018251 |
| 0.857435 | ... | ... | 174'2 | 0'0 | 174'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021332 |
| 0.855252 | ... | ... | 164'2 | 0'0 | 164'2 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.02466 |
| 0.853093 | ... | ... | 154'2 | 0'0 | 154'2 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.028278 |
| 0.850959 | ... | ... | 144'2 | 0'0 | 144'2 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.032234 |
| 0.848848 | ... | ... | 134'2 | 0'0 | 134'2 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.040584 |
| 0.845804 | ... | ... | 124'3 | 0'0 | 124'3 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | -0.04941 |
| 0.840508 | ... | ... | 114'6 | 0'0 | 114'6 | 3600 | 2'6 | 0'0 | 2'6 | ... | ... | -0.062501 |
| 0.836072 | ... | ... | 110'0 | 0'1 | 110'1 | 3650 | 3'2 | 0'1 | 3'1 | ... | ... | -0.071797 |
| 0.831384 | ... | ... | 105'4 | 0'0 | 105'4 | 3700 | 3'5 | 0'0 | 3'5 | ... | ... | -0.079513 |
| 0.825359 | ... | ... | 101'0 | 0'0 | 101'0 | 3750 | 4'2 | 0'1 | 4'1 | ... | ... | -0.090512 |
| 0.817961 | ... | ... | 96'5 | 0'0 | 96'5 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.101516 |
| 0.809188 | ... | ... | 92'3 | 0'0 | 92'3 | 3850 | 5'5 | 0'1 | 5'4 | ... | ... | -0.113958 |
| 0.799074 | ... | ... | 88'1 | 0'1 | 88'2 | 3900 | 6'3 | 0'0 | 6'3 | ... | ... | -0.126434 |
| 0.787675 | ... | ... | 84'1 | 0'1 | 84'2 | 3950 | 7'3 | 0'1 | 7'2 | ... | ... | -0.141366 |
| 0.775069 | ... | ... | 80'2 | 0'1 | 80'3 | 4000 | 8'3 | 0'1 | 8'2 | ... | ... | -0.156209 |
| 0.762176 | ... | ... | 76'4 | 0'0 | 76'4 | 4050 | 9'4 | 0'1 | 9'3 | ... | ... | -0.172063 |
| 0.747373 | ... | ... | 72'7 | 0'0 | 72'7 | 4100 | 10'6 | 0'1 | 10'5 | ... | ... | -0.188794 |
| 0.731655 | ... | ... | 69'2 | 0'1 | 69'3 | 4150 | 12'1 | 0'1 | 12'0 | ... | ... | -0.206272 |
| 0.715128 | ... | ... | 65'7 | 0'1 | 66'0 | 4200 | 13'4 | 0'0 | 13'4 | ... | ... | -0.223681 |
| 0.698461 | ... | ... | 62'5 | 0'0 | 62'5 | 4250 | 15'1 | 0'1 | 15'0 | ... | ... | -0.242385 |
| 0.680563 | ... | ... | 59'3 | 0'1 | 59'4 | 4300 | 16'6 | 0'1 | 16'5 | ... | ... | -0.260963 |
| 0.662592 | ... | ... | 56'2 | 0'1 | 56'3 | 4350 | 18'4 | 0'1 | 18'3 | ... | ... | -0.280003 |
| 0.644087 | ... | ... | 53'2 | 0'1 | 53'3 | 4400 | 20'3 | 0'1 | 20'2 | ... | ... | -0.299399 |
| 0.625147 | ... | ... | 50'3 | 0'1 | 50'4 | 4450 | 22'2 | 0'1 | 22'1 | ... | ... | -0.318758 |
| 0.606081 | ... | ... | 47'4 | 0'1 | 47'5 | 4500 | 24'2 | 0'1 | 24'1 | ... | ... | -0.338424 |
| 0.586637 | ... | ... | 44'6 | 0'1 | 44'7 | 4550 | 26'3 | 0'1 | 26'2 | ... | ... | -0.358299 |
| 0.566911 | ... | ... | 42'2 | 0'0 | 42'2 | 4600 | 28'5 | 0'1 | 28'4 | ... | ... | -0.378283 |
| 0.547004 | ... | ... | 39'6 | 0'1 | 39'7 | 4650 | 31'0 | 0'1 | 30'7 | ... | ... | -0.39828 |
| 0.527081 | ... | ... | 37'4 | 0'0 | 37'4 | 4700 | 33'4 | 0'1 | 33'3 | ... | ... | -0.418192 |
| 0.507313 | ... | ... | 35'2 | 0'1 | 35'3 | 4750 | 36'1 | 0'1 | 36'0 | ... | ... | -0.437923 |
| 0.487796 | ... | ... | 33'2 | 0'1 | 33'3 | 4800 | 38'7 | 0'1 | 38'6 | ... | ... | -0.457378 |
| 0.468625 | ... | ... | 31'3 | 0'1 | 31'4 | 4850 | 41'7 | 0'1 | 41'6 | ... | ... | -0.476185 |
| 0.449896 | ... | ... | 29'5 | 0'1 | 29'6 | 4900 | 44'7 | 0'1 | 44'6 | ... | ... | -0.494741 |
| 0.431295 | ... | ... | 27'7 | 0'1 | 28'0 | 4950 | 48'0 | 0'1 | 47'7 | ... | ... | -0.512744 |
| 0.413666 | 26'0 | 26'0 | 26'3 | 0'1 | 26'4 | 5000 | 51'2 | 0'1 | 51'1 | ... | ... | -0.530103 |
| 0.397278 | ... | ... | 25'1 | 0'1 | 25'2 | 5050 | 54'7 | 0'1 | 54'6 | ... | ... | -0.545709 |
| 0.381226 | ... | ... | 23'7 | 0'1 | 24'0 | 5100 | 58'4 | 0'1 | 58'3 | ... | ... | -0.560865 |
| 0.366056 | ... | ... | 22'6 | 0'1 | 22'7 | 5150 | 62'1 | 0'0 | 62'1 | ... | ... | -0.57565 |
| 0.351175 | ... | ... | 21'6 | 0'0 | 21'6 | 5200 | 65'7 | 0'0 | 65'7 | ... | ... | -0.589484 |
| 0.337235 | ... | ... | 20'5 | 0'1 | 20'6 | 5250 | 69'6 | 0'1 | 69'5 | ... | ... | -0.602307 |
| 0.323552 | ... | ... | 19'5 | 0'1 | 19'6 | 5300 | 73'4 | 0'1 | 73'3 | ... | ... | -0.615502 |
| 0.309267 | ... | ... | 18'5 | 0'0 | 18'5 | 5350 | 77'3 | 0'1 | 77'2 | ... | ... | -0.627716 |
| 0.295897 | ... | ... | 17'5 | 0'0 | 17'5 | 5400 | 81'2 | 0'1 | 81'1 | ... | ... | -0.639677 |
| 0.282633 | ... | ... | 16'5 | 0'0 | 16'5 | 5450 | 85'0 | 0'1 | 84'7 | ... | ... | -0.652264 |
| 0.26943 | ... | ... | 15'5 | 0'0 | 15'5 | 5500 | 88'7 | 0'1 | 88'6 | ... | ... | -0.663882 |
| 0.257237 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 92'7 | 0'0 | 92'7 | ... | ... | -0.674456 |
| 0.246145 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 97'0 | 0'1 | 96'7 | ... | ... | -0.683923 |
| 0.23517 | ... | ... | 13'2 | 0'0 | 13'2 | 5650 | 101'1 | 0'0 | 101'1 | ... | ... | -0.693189 |
| 0.225387 | ... | ... | 12'5 | 0'0 | 12'5 | 5700 | 105'3 | 0'1 | 105'2 | ... | ... | -0.701297 |
| 0.215732 | ... | ... | 12'0 | 0'0 | 12'0 | 5750 | 109'5 | 0'1 | 109'4 | ... | ... | -0.709206 |
| 0.20618 | ... | ... | 11'3 | 0'0 | 11'3 | 5800 | 114'0 | 0'1 | 113'7 | ... | ... | -0.715921 |
| 0.189762 | ... | ... | 10'2 | 0'1 | 10'3 | 5900 | 122'5 | 0'0 | 122'5 | ... | ... | -0.729836 |
| 0.173747 | ... | ... | 9'3 | 0'0 | 9'3 | 6000 | 131'5 | 0'1 | 131'4 | ... | ... | -0.73996 |
| 0.160676 | ... | ... | 8'5 | 0'0 | 8'5 | 6100 | 140'5 | 0'1 | 140'4 | ... | ... | -0.749473 |
| 0.147963 | ... | ... | 7'7 | 0'0 | 7'7 | 6200 | 149'6 | 0'0 | 149'6 | ... | ... | -0.757382 |
| 0.136935 | ... | ... | 7'2 | 0'0 | 7'2 | 6300 | 159'1 | 0'1 | 159'0 | ... | ... | -0.762666 |
| 0.127631 | ... | ... | 6'6 | 0'0 | 6'6 | 6400 | 168'4 | 0'1 | 168'3 | ... | ... | -0.76755 |
| 0.1186 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 177'7 | 0'0 | 177'7 | ... | ... | -0.772084 |
| 0.111298 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 187'4 | 0'1 | 187'3 | ... | ... | -0.774221 |
| 0.104223 | ... | ... | 5'4 | 0'0 | 5'4 | 6700 | 197'1 | 0'1 | 197'0 | ... | ... | -0.776136 |
| 0.097338 | ... | ... | 5'1 | 0'0 | 5'1 | 6800 | 206'6 | 0'0 | 206'6 | ... | ... | -0.777856 |
| 0.092181 | ... | ... | 4'7 | 0'0 | 4'7 | 6900 | 216'4 | 0'0 | 216'4 | ... | ... | -0.77842 |
| 0.08719 | ... | ... | 4'5 | 0'0 | 4'5 | 7000 | 226'2 | 0'0 | 226'2 | ... | ... | -0.778867 |
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.