Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.876251 | ... | ... | 254'2 | 0'0 | 254'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004753 |
| 0.87381 | ... | ... | 244'2 | 0'0 | 244'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006886 |
| 0.87141 | ... | ... | 234'2 | 0'0 | 234'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007277 |
| 0.869048 | ... | ... | 224'2 | 0'0 | 224'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009583 |
| 0.86672 | ... | ... | 214'2 | 0'0 | 214'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011987 |
| 0.864426 | ... | ... | 204'2 | 0'0 | 204'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01452 |
| 0.862164 | ... | ... | 194'2 | 0'0 | 194'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017213 |
| 0.85993 | ... | ... | 184'2 | 0'0 | 184'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018252 |
| 0.857725 | ... | ... | 174'2 | 0'0 | 174'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021333 |
| 0.855546 | ... | ... | 164'2 | 0'0 | 164'2 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.024662 |
| 0.853392 | ... | ... | 154'2 | 0'0 | 154'2 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.028279 |
| 0.851263 | ... | ... | 144'2 | 0'0 | 144'2 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.032235 |
| 0.849156 | ... | ... | 134'2 | 0'0 | 134'2 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.040586 |
| 0.846113 | ... | ... | 124'3 | 0'0 | 124'3 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | -0.049413 |
| 0.840815 | ... | ... | 114'6 | 0'0 | 114'6 | 3600 | 2'6 | 0'0 | 2'6 | ... | ... | -0.062505 |
| 0.836374 | ... | ... | 110'0 | 0'1 | 110'1 | 3650 | 3'2 | 0'1 | 3'1 | ... | ... | -0.071802 |
| 0.831681 | ... | ... | 105'4 | 0'0 | 105'4 | 3700 | 3'5 | 0'0 | 3'5 | ... | ... | -0.079519 |
| 0.825649 | ... | ... | 101'0 | 0'0 | 101'0 | 3750 | 4'2 | 0'1 | 4'1 | ... | ... | -0.090519 |
| 0.818241 | ... | ... | 96'5 | 0'0 | 96'5 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.101524 |
| 0.809458 | ... | ... | 92'3 | 0'0 | 92'3 | 3850 | 5'5 | 0'1 | 5'4 | ... | ... | -0.113968 |
| 0.799332 | ... | ... | 88'1 | 0'1 | 88'2 | 3900 | 6'3 | 0'0 | 6'3 | ... | ... | -0.126445 |
| 0.78792 | ... | ... | 84'1 | 0'1 | 84'2 | 3950 | 7'3 | 0'1 | 7'2 | ... | ... | -0.141378 |
| 0.775301 | ... | ... | 80'2 | 0'1 | 80'3 | 4000 | 8'3 | 0'1 | 8'2 | ... | ... | -0.156224 |
| 0.762396 | ... | ... | 76'4 | 0'0 | 76'4 | 4050 | 9'4 | 0'1 | 9'3 | ... | ... | -0.17208 |
| 0.74758 | ... | ... | 72'7 | 0'0 | 72'7 | 4100 | 10'6 | 0'1 | 10'5 | ... | ... | -0.188814 |
| 0.731849 | ... | ... | 69'2 | 0'1 | 69'3 | 4150 | 12'1 | 0'1 | 12'0 | ... | ... | -0.206295 |
| 0.715309 | ... | ... | 65'7 | 0'1 | 66'0 | 4200 | 13'4 | 0'0 | 13'4 | ... | ... | -0.223706 |
| 0.69863 | ... | ... | 62'5 | 0'0 | 62'5 | 4250 | 15'1 | 0'1 | 15'0 | ... | ... | -0.242414 |
| 0.680721 | ... | ... | 59'3 | 0'1 | 59'4 | 4300 | 16'6 | 0'1 | 16'5 | ... | ... | -0.260996 |
| 0.662739 | ... | ... | 56'2 | 0'1 | 56'3 | 4350 | 18'4 | 0'1 | 18'3 | ... | ... | -0.280039 |
| 0.644224 | ... | ... | 53'2 | 0'1 | 53'3 | 4400 | 20'3 | 0'1 | 20'2 | ... | ... | -0.29944 |
| 0.625275 | ... | ... | 50'3 | 0'1 | 50'4 | 4450 | 22'2 | 0'1 | 22'1 | ... | ... | -0.318804 |
| 0.6062 | ... | ... | 47'4 | 0'1 | 47'5 | 4500 | 24'2 | 0'1 | 24'1 | ... | ... | -0.338475 |
| 0.586747 | ... | ... | 44'6 | 0'1 | 44'7 | 4550 | 26'3 | 0'1 | 26'2 | ... | ... | -0.358356 |
| 0.567013 | ... | ... | 42'2 | 0'0 | 42'2 | 4600 | 28'5 | 0'1 | 28'4 | ... | ... | -0.378346 |
| 0.547098 | ... | ... | 39'6 | 0'1 | 39'7 | 4650 | 31'0 | 0'1 | 30'7 | ... | ... | -0.398349 |
| 0.527168 | ... | ... | 37'4 | 0'0 | 37'4 | 4700 | 33'4 | 0'1 | 33'3 | ... | ... | -0.418267 |
| 0.507394 | ... | ... | 35'2 | 0'1 | 35'3 | 4750 | 36'1 | 0'1 | 36'0 | ... | ... | -0.438006 |
| 0.487871 | ... | ... | 33'2 | 0'1 | 33'3 | 4800 | 38'7 | 0'1 | 38'6 | ... | ... | -0.457468 |
| 0.468694 | ... | ... | 31'3 | 0'1 | 31'4 | 4850 | 41'7 | 0'1 | 41'6 | ... | ... | -0.476284 |
| 0.449959 | ... | ... | 29'5 | 0'1 | 29'6 | 4900 | 44'7 | 0'1 | 44'6 | ... | ... | -0.494848 |
| 0.431354 | ... | ... | 27'7 | 0'1 | 28'0 | 4950 | 48'0 | 0'1 | 47'7 | ... | ... | -0.512859 |
| 0.413721 | 26'0 | 26'0 | 26'3 | 0'1 | 26'4 | 5000 | 51'2 | 0'1 | 51'1 | ... | ... | -0.530227 |
| 0.397328 | ... | ... | 25'1 | 0'1 | 25'2 | 5050 | 54'7 | 0'1 | 54'6 | ... | ... | -0.545842 |
| 0.381273 | ... | ... | 23'7 | 0'1 | 24'0 | 5100 | 58'4 | 0'1 | 58'3 | ... | ... | -0.561007 |
| 0.3661 | ... | ... | 22'6 | 0'1 | 22'7 | 5150 | 62'1 | 0'0 | 62'1 | ... | ... | -0.575801 |
| 0.351215 | ... | ... | 21'6 | 0'0 | 21'6 | 5200 | 65'7 | 0'0 | 65'7 | ... | ... | -0.589645 |
| 0.337273 | ... | ... | 20'5 | 0'1 | 20'6 | 5250 | 69'6 | 0'1 | 69'5 | ... | ... | -0.602477 |
| 0.323587 | ... | ... | 19'5 | 0'1 | 19'6 | 5300 | 73'4 | 0'1 | 73'3 | ... | ... | -0.615682 |
| 0.3093 | ... | ... | 18'5 | 0'0 | 18'5 | 5350 | 77'3 | 0'1 | 77'2 | ... | ... | -0.627905 |
| 0.295928 | ... | ... | 17'5 | 0'0 | 17'5 | 5400 | 81'2 | 0'1 | 81'1 | ... | ... | -0.639877 |
| 0.282661 | ... | ... | 16'5 | 0'0 | 16'5 | 5450 | 85'0 | 0'1 | 84'7 | ... | ... | -0.652475 |
| 0.269456 | ... | ... | 15'5 | 0'0 | 15'5 | 5500 | 88'7 | 0'1 | 88'6 | ... | ... | -0.664104 |
| 0.257261 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 92'7 | 0'0 | 92'7 | ... | ... | -0.674689 |
| 0.246168 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 97'0 | 0'1 | 96'7 | ... | ... | -0.684167 |
| 0.235191 | ... | ... | 13'2 | 0'0 | 13'2 | 5650 | 101'1 | 0'0 | 101'1 | ... | ... | -0.693443 |
| 0.225406 | ... | ... | 12'5 | 0'0 | 12'5 | 5700 | 105'3 | 0'1 | 105'2 | ... | ... | -0.701561 |
| 0.215751 | ... | ... | 12'0 | 0'0 | 12'0 | 5750 | 109'5 | 0'1 | 109'4 | ... | ... | -0.70948 |
| 0.206197 | ... | ... | 11'3 | 0'0 | 11'3 | 5800 | 114'0 | 0'1 | 113'7 | ... | ... | -0.716205 |
| 0.189777 | ... | ... | 10'2 | 0'1 | 10'3 | 5900 | 122'5 | 0'0 | 122'5 | ... | ... | -0.73014 |
| 0.17376 | ... | ... | 9'3 | 0'0 | 9'3 | 6000 | 131'5 | 0'1 | 131'4 | ... | ... | -0.740281 |
| 0.160688 | ... | ... | 8'5 | 0'0 | 8'5 | 6100 | 140'5 | 0'1 | 140'4 | ... | ... | -0.749812 |
| 0.147973 | ... | ... | 7'7 | 0'0 | 7'7 | 6200 | 149'6 | 0'0 | 149'6 | ... | ... | -0.757737 |
| 0.136944 | ... | ... | 7'2 | 0'0 | 7'2 | 6300 | 159'1 | 0'1 | 159'0 | ... | ... | -0.763035 |
| 0.12764 | ... | ... | 6'6 | 0'0 | 6'6 | 6400 | 168'4 | 0'1 | 168'3 | ... | ... | -0.767931 |
| 0.118608 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 177'7 | 0'0 | 177'7 | ... | ... | -0.772478 |
| 0.111305 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 187'4 | 0'1 | 187'3 | ... | ... | -0.774624 |
| 0.104229 | ... | ... | 5'4 | 0'0 | 5'4 | 6700 | 197'1 | 0'1 | 197'0 | ... | ... | -0.776549 |
| 0.097344 | ... | ... | 5'1 | 0'0 | 5'1 | 6800 | 206'6 | 0'0 | 206'6 | ... | ... | -0.778278 |
| 0.092186 | ... | ... | 4'7 | 0'0 | 4'7 | 6900 | 216'4 | 0'0 | 216'4 | ... | ... | -0.778849 |
| 0.087195 | ... | ... | 4'5 | 0'0 | 4'5 | 7000 | 226'2 | 0'0 | 226'2 | ... | ... | -0.779303 |
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.