Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.87725 | ... | ... | 251'6 | 0'0 | 251'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004804 |
| 0.874827 | ... | ... | 241'6 | 0'0 | 241'6 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006962 |
| 0.872444 | ... | ... | 231'6 | 0'0 | 231'6 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009169 |
| 0.870099 | ... | ... | 221'6 | 0'0 | 221'6 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011466 |
| 0.867788 | ... | ... | 211'6 | 0'0 | 211'6 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.013885 |
| 0.86551 | ... | ... | 201'6 | 0'0 | 201'6 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016453 |
| 0.863264 | ... | ... | 191'6 | 0'0 | 191'6 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019197 |
| 0.861046 | ... | ... | 181'6 | 0'0 | 181'6 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.022144 |
| 0.858856 | ... | ... | 171'6 | 0'0 | 171'6 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.027068 |
| 0.856693 | ... | ... | 161'6 | 0'0 | 161'6 | 3100 | 1'5 | 0'0 | 1'5 | ... | ... | -0.032279 |
| 0.854554 | ... | ... | 151'6 | 0'0 | 151'6 | 3200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.037847 |
| 0.852439 | ... | ... | 141'6 | 0'0 | 141'6 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.043847 |
| 0.848573 | ... | ... | 132'0 | 0'0 | 132'0 | 3400 | 2'4 | 0'0 | 2'4 | ... | ... | -0.052044 |
| 0.843438 | ... | ... | 122'3 | 0'0 | 122'3 | 3500 | 3'1 | 0'0 | 3'1 | ... | ... | -0.064073 |
| 0.835773 | ... | ... | 113'0 | 0'0 | 113'0 | 3600 | 3'6 | 0'0 | 3'6 | ... | ... | -0.076724 |
| 0.831114 | ... | ... | 108'3 | 0'0 | 108'3 | 3650 | 4'2 | 0'0 | 4'2 | ... | ... | -0.085551 |
| 0.825186 | ... | ... | 103'7 | 0'0 | 103'7 | 3700 | 4'5 | 0'0 | 4'5 | ... | ... | -0.093109 |
| 0.818948 | ... | ... | 99'3 | 0'0 | 99'3 | 3750 | 5'2 | 0'0 | 5'2 | ... | ... | -0.103643 |
| 0.810393 | ... | ... | 95'1 | 0'0 | 95'1 | 3800 | 5'7 | 0'0 | 5'7 | ... | ... | -0.114296 |
| 0.801502 | ... | ... | 90'7 | 0'0 | 90'7 | 3850 | 6'4 | 0'0 | 6'4 | ... | ... | -0.125136 |
| 0.792233 | ... | ... | 86'5 | 0'0 | 86'5 | 3900 | 7'3 | 0'0 | 7'3 | ... | ... | -0.138521 |
| 0.780742 | ... | ... | 82'5 | 0'0 | 82'5 | 3950 | 8'2 | 0'0 | 8'2 | ... | ... | -0.15198 |
| 0.768056 | ... | ... | 78'6 | 0'0 | 78'6 | 4000 | 9'1 | 0'0 | 9'1 | ... | ... | -0.165607 |
| 0.755047 | ... | ... | 74'7 | 0'0 | 74'7 | 4050 | 10'2 | 0'0 | 10'2 | ... | ... | -0.181324 |
| 0.740171 | ... | ... | 71'2 | 0'0 | 71'2 | 4100 | 11'4 | 0'0 | 11'4 | ... | ... | -0.197942 |
| 0.72504 | ... | ... | 67'5 | 0'0 | 67'5 | 4150 | 12'6 | 0'0 | 12'6 | ... | ... | -0.214596 |
| 0.708353 | ... | ... | 64'2 | 0'0 | 64'2 | 4200 | 14'2 | 0'0 | 14'2 | ... | ... | -0.232734 |
| 0.690948 | ... | ... | 61'0 | 0'0 | 61'0 | 4250 | 15'6 | 0'0 | 15'6 | ... | ... | -0.250839 |
| 0.673391 | ... | ... | 57'6 | 0'0 | 57'6 | 4300 | 17'4 | 0'0 | 17'4 | ... | ... | -0.270039 |
| 0.654788 | ... | ... | 54'6 | 0'0 | 54'6 | 4350 | 19'2 | 0'0 | 19'2 | ... | ... | -0.289153 |
| 0.635775 | ... | ... | 51'7 | 0'0 | 51'7 | 4400 | 21'2 | 0'0 | 21'2 | ... | ... | -0.308989 |
| 0.616453 | ... | ... | 49'1 | 0'0 | 49'1 | 4450 | 23'3 | 0'0 | 23'3 | ... | ... | -0.328953 |
| 0.596919 | ... | ... | 46'4 | 0'0 | 46'4 | 4500 | 25'4 | 0'0 | 25'4 | ... | ... | -0.348771 |
| 0.577272 | ... | ... | 44'0 | 0'0 | 44'0 | 4550 | 27'7 | 0'0 | 27'7 | ... | ... | -0.368781 |
| 0.557606 | ... | ... | 41'5 | 0'0 | 41'5 | 4600 | 30'3 | 0'0 | 30'3 | ... | ... | -0.388638 |
| 0.538018 | ... | ... | 39'3 | 0'0 | 39'3 | 4650 | 32'7 | 0'0 | 32'7 | ... | ... | -0.408294 |
| 0.5186 | ... | ... | 37'2 | 0'0 | 37'2 | 4700 | 35'5 | 0'0 | 35'5 | ... | ... | -0.427648 |
| 0.499445 | ... | ... | 35'2 | 0'0 | 35'2 | 4750 | 38'3 | 0'0 | 38'3 | ... | ... | -0.44676 |
| 0.480645 | ... | ... | 33'3 | 0'0 | 33'3 | 4800 | 41'3 | 0'0 | 41'3 | ... | ... | -0.46526 |
| 0.46229 | ... | ... | 31'5 | 0'0 | 31'5 | 4850 | 44'3 | 0'0 | 44'3 | ... | ... | -0.483475 |
| 0.444108 | ... | ... | 29'7 | 0'0 | 29'7 | 4900 | 47'4 | 0'0 | 47'4 | ... | ... | -0.501142 |
| 0.426429 | ... | ... | 28'2 | 0'0 | 28'2 | 4950 | 50'6 | 0'0 | 50'6 | ... | ... | -0.518178 |
| 0.409346 | ... | ... | 26'6 | 0'0 | 26'6 | 5000 | 54'0 | 0'0 | 54'0 | ... | ... | -0.534968 |
| 0.392949 | ... | ... | 25'3 | 0'0 | 25'3 | 5050 | 57'3 | 0'0 | 57'3 | ... | ... | -0.551069 |
| 0.376738 | ... | ... | 24'0 | 0'0 | 24'0 | 5100 | 60'7 | 0'0 | 60'7 | ... | ... | -0.566397 |
| 0.361282 | ... | ... | 22'6 | 0'0 | 22'6 | 5150 | 64'4 | 0'0 | 64'4 | ... | ... | -0.580876 |
| 0.345983 | ... | ... | 21'4 | 0'0 | 21'4 | 5200 | 68'1 | 0'0 | 68'1 | ... | ... | -0.595089 |
| 0.331516 | ... | ... | 20'3 | 0'0 | 20'3 | 5250 | 71'6 | 0'0 | 71'6 | ... | ... | -0.609093 |
| 0.317968 | ... | ... | 19'3 | 0'0 | 19'3 | 5300 | 75'5 | 0'0 | 75'5 | ... | ... | -0.621454 |
| 0.304599 | ... | ... | 18'3 | 0'0 | 18'3 | 5350 | 79'4 | 0'0 | 79'4 | ... | ... | -0.633544 |
| 0.291362 | ... | ... | 17'3 | 0'0 | 17'3 | 5400 | 83'3 | 0'0 | 83'3 | ... | ... | -0.645408 |
| 0.279121 | ... | ... | 16'4 | 0'0 | 16'4 | 5450 | 87'3 | 0'0 | 87'3 | ... | ... | -0.656238 |
| 0.267012 | ... | ... | 15'5 | 0'0 | 15'5 | 5500 | 91'3 | 0'0 | 91'3 | ... | ... | -0.66685 |
| 0.255985 | ... | ... | 14'7 | 0'0 | 14'7 | 5550 | 95'3 | 0'0 | 95'3 | ... | ... | -0.677276 |
| 0.245096 | ... | ... | 14'1 | 0'0 | 14'1 | 5600 | 99'4 | 0'0 | 99'4 | ... | ... | -0.686612 |
| 0.234311 | ... | ... | 13'3 | 0'0 | 13'3 | 5650 | 103'6 | 0'0 | 103'6 | ... | ... | -0.694808 |
| 0.2247 | ... | ... | 12'6 | 0'0 | 12'6 | 5700 | 107'7 | 0'0 | 107'7 | ... | ... | -0.703769 |
| 0.215208 | ... | ... | 12'1 | 0'0 | 12'1 | 5750 | 112'2 | 0'0 | 112'2 | ... | ... | -0.710595 |
| 0.205811 | ... | ... | 11'4 | 0'0 | 11'4 | 5800 | 116'4 | 0'0 | 116'4 | ... | ... | -0.71823 |
| 0.189659 | ... | ... | 10'4 | 0'0 | 10'4 | 5900 | 125'2 | 0'0 | 125'2 | ... | ... | -0.73098 |
| 0.173885 | ... | ... | 9'4 | 0'0 | 9'4 | 6000 | 134'1 | 0'0 | 134'1 | ... | ... | -0.742062 |
| 0.16101 | ... | ... | 8'6 | 0'0 | 8'6 | 6100 | 143'2 | 0'0 | 143'2 | ... | ... | -0.750448 |
| 0.148475 | ... | ... | 8'0 | 0'0 | 8'0 | 6200 | 152'3 | 0'0 | 152'3 | ... | ... | -0.758315 |
| 0.137598 | ... | ... | 7'3 | 0'0 | 7'3 | 6300 | 161'5 | 0'0 | 161'5 | ... | ... | -0.764659 |
| 0.128417 | ... | ... | 6'7 | 0'0 | 6'7 | 6400 | 171'1 | 0'0 | 171'1 | ... | ... | -0.768474 |
| 0.1195 | ... | ... | 6'3 | 0'0 | 6'3 | 6500 | 180'4 | 0'0 | 180'4 | ... | ... | -0.77302 |
| 0.112287 | ... | ... | 6'0 | 0'0 | 6'0 | 6600 | 190'1 | 0'0 | 190'1 | ... | ... | -0.775185 |
| 0.105295 | ... | ... | 5'5 | 0'0 | 5'5 | 6700 | 199'5 | 0'0 | 199'5 | ... | ... | -0.778152 |
| 0.098488 | ... | ... | 5'2 | 0'0 | 5'2 | 6800 | 209'3 | 0'0 | 209'3 | ... | ... | -0.778887 |
| 0.093384 | ... | ... | 5'0 | 0'0 | 5'0 | 6900 | 219'0 | 0'0 | 219'0 | ... | ... | -0.780472 |
| 0.088444 | ... | ... | 4'6 | 0'0 | 4'6 | 7000 | 228'7 | 0'0 | 228'7 | ... | ... | -0.779977 |
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.