Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.875872 | ... | ... | 252'0 | 2'2 | 254'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004753 |
| 0.873425 | ... | ... | 242'0 | 2'2 | 244'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006886 |
| 0.871017 | ... | ... | 232'0 | 2'2 | 234'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007277 |
| 0.868647 | ... | ... | 222'0 | 2'2 | 224'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009583 |
| 0.866313 | ... | ... | 212'0 | 2'2 | 214'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011986 |
| 0.864012 | ... | ... | 202'0 | 2'2 | 204'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014519 |
| 0.861742 | ... | ... | 192'0 | 2'2 | 194'2 | 2800 | 0'7 | 0'1 | 0'6 | ... | ... | -0.017212 |
| 0.859502 | ... | ... | 182'0 | 2'2 | 184'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01825 |
| 0.85729 | ... | ... | 172'0 | 2'2 | 174'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021331 |
| 0.855104 | ... | ... | 162'0 | 2'2 | 164'2 | 3100 | 1'1 | 0'1 | 1'0 | ... | ... | -0.02466 |
| 0.852944 | ... | ... | 152'0 | 2'2 | 154'2 | 3200 | 1'2 | 0'1 | 1'1 | ... | ... | -0.028277 |
| 0.850808 | ... | ... | 142'0 | 2'2 | 144'2 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.032233 |
| 0.848694 | ... | ... | 132'0 | 2'2 | 134'2 | 3400 | 1'6 | 0'1 | 1'5 | ... | ... | -0.040582 |
| 0.845649 | ... | ... | 122'1 | 2'2 | 124'3 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | -0.049409 |
| 0.840355 | ... | ... | 112'4 | 2'2 | 114'6 | 3600 | 2'6 | 0'1 | 2'5 | ... | ... | -0.062499 |
| 0.836961 | ... | ... | 107'6 | 2'2 | 110'0 | 3650 | 3'1 | 0'0 | 3'1 | ... | ... | -0.070115 |
| 0.831235 | ... | ... | 103'2 | 2'2 | 105'4 | 3700 | 3'5 | 0'1 | 3'4 | ... | ... | -0.07951 |
| 0.825214 | ... | ... | 98'6 | 2'2 | 101'0 | 3750 | 4'1 | 0'0 | 4'1 | ... | ... | -0.088986 |
| 0.81782 | ... | ... | 94'3 | 2'2 | 96'5 | 3800 | 4'7 | 0'1 | 4'6 | ... | ... | -0.101512 |
| 0.809053 | ... | ... | 90'1 | 2'2 | 92'3 | 3850 | 5'4 | 0'0 | 5'4 | ... | ... | -0.112613 |
| 0.799932 | ... | ... | 85'7 | 2'2 | 88'1 | 3900 | 6'3 | 0'1 | 6'2 | ... | ... | -0.126429 |
| 0.788494 | ... | ... | 81'7 | 2'2 | 84'1 | 3950 | 7'2 | 0'0 | 7'2 | ... | ... | -0.140206 |
| 0.775841 | ... | ... | 78'0 | 2'2 | 80'2 | 4000 | 8'2 | 0'0 | 8'2 | ... | ... | -0.155139 |
| 0.762066 | ... | ... | 74'2 | 2'2 | 76'4 | 4050 | 9'3 | 0'0 | 9'3 | ... | ... | -0.171084 |
| 0.74727 | ... | ... | 70'5 | 2'2 | 72'7 | 4100 | 10'5 | 0'0 | 10'5 | ... | ... | -0.187906 |
| 0.732262 | ... | ... | 67'1 | 2'1 | 69'2 | 4150 | 12'0 | 0'0 | 12'0 | ... | ... | -0.205475 |
| 0.715671 | ... | ... | 63'6 | 2'1 | 65'7 | 4200 | 13'4 | 0'0 | 13'4 | ... | ... | -0.223668 |
| 0.698376 | ... | ... | 60'3 | 2'2 | 62'5 | 4250 | 15'0 | 0'0 | 15'0 | ... | ... | -0.241756 |
| 0.680977 | ... | ... | 57'2 | 2'1 | 59'3 | 4300 | 16'5 | -0'1 | 16'6 | ... | ... | -0.260414 |
| 0.662941 | ... | ... | 54'1 | 2'1 | 56'2 | 4350 | 18'3 | -0'1 | 18'4 | ... | ... | -0.279533 |
| 0.64437 | ... | ... | 51'2 | 2'0 | 53'2 | 4400 | 20'2 | -0'1 | 20'3 | ... | ... | -0.299007 |
| 0.625364 | ... | ... | 48'2 | 2'1 | 50'3 | 4450 | 22'1 | -0'1 | 22'2 | ... | ... | -0.318438 |
| 0.606233 | ... | ... | 45'4 | 2'0 | 47'4 | 4500 | 24'1 | -0'1 | 24'2 | ... | ... | -0.338178 |
| 0.586723 | ... | ... | 42'7 | 1'7 | 44'6 | 4550 | 26'2 | -0'1 | 26'3 | ... | ... | -0.358124 |
| 0.56686 | ... | ... | 40'2 | 2'0 | 42'2 | 4600 | 28'4 | -0'2 | 28'6 | ... | ... | -0.37818 |
| 0.546955 | ... | ... | 37'7 | 1'7 | 39'6 | 4650 | 30'7 | -0'2 | 31'1 | ... | ... | -0.398246 |
| 0.527037 | ... | ... | 35'5 | 1'7 | 37'4 | 4700 | 33'3 | -0'2 | 33'5 | ... | ... | -0.418226 |
| 0.507131 | ... | ... | 33'4 | 1'6 | 35'2 | 4750 | 36'0 | -0'3 | 36'3 | ... | ... | -0.438024 |
| 0.487548 | ... | ... | 31'4 | 1'6 | 33'2 | 4800 | 38'6 | -0'4 | 39'2 | ... | ... | -0.457543 |
| 0.468313 | ... | ... | 29'5 | 1'6 | 31'3 | 4850 | 41'6 | -0'3 | 42'1 | ... | ... | -0.476412 |
| 0.449521 | ... | ... | 27'7 | 1'6 | 29'5 | 4900 | 44'6 | -0'4 | 45'2 | ... | ... | -0.495028 |
| 0.430858 | ... | ... | 26'2 | 1'5 | 27'7 | 4950 | 47'7 | -0'5 | 48'4 | ... | ... | -0.513087 |
| 0.413172 | ... | ... | 24'6 | 1'5 | 26'3 | 5000 | 51'1 | -0'5 | 51'6 | ... | ... | -0.530501 |
| 0.396731 | ... | ... | 23'3 | 1'6 | 25'1 | 5050 | 54'6 | -0'3 | 55'1 | ... | ... | -0.546153 |
| 0.380628 | ... | ... | 22'0 | 1'7 | 23'7 | 5100 | 58'3 | -0'2 | 58'5 | ... | ... | -0.561352 |
| 0.36541 | ... | ... | 20'5 | 2'1 | 22'6 | 5150 | 62'1 | 0'0 | 62'1 | ... | ... | -0.575574 |
| 0.351155 | ... | ... | 19'4 | 2'2 | 21'6 | 5200 | 65'7 | 0'1 | 65'6 | ... | ... | -0.589404 |
| 0.336499 | ... | ... | 18'2 | 2'3 | 20'5 | 5250 | 69'5 | 0'1 | 69'4 | ... | ... | -0.602906 |
| 0.322773 | ... | ... | 17'2 | 2'3 | 19'5 | 5300 | 73'3 | 0'1 | 73'2 | ... | ... | -0.616138 |
| 0.309251 | ... | ... | 16'2 | 2'3 | 18'5 | 5350 | 77'2 | 0'1 | 77'1 | ... | ... | -0.628382 |
| 0.295882 | ... | ... | 15'2 | 2'3 | 17'5 | 5400 | 81'1 | 0'1 | 81'0 | ... | ... | -0.640375 |
| 0.282619 | ... | ... | 14'3 | 2'2 | 16'5 | 5450 | 84'7 | -0'1 | 85'0 | ... | ... | -0.652998 |
| 0.269417 | ... | ... | 13'4 | 2'1 | 15'5 | 5500 | 88'6 | -0'2 | 89'0 | ... | ... | -0.664647 |
| 0.257225 | ... | ... | 12'6 | 2'0 | 14'6 | 5550 | 92'7 | -0'2 | 93'1 | ... | ... | -0.67434 |
| 0.246134 | ... | ... | 12'1 | 1'7 | 14'0 | 5600 | 96'7 | -0'3 | 97'2 | ... | ... | -0.684736 |
| 0.23516 | ... | ... | 11'3 | 1'7 | 13'2 | 5650 | 101'1 | -0'3 | 101'4 | ... | ... | -0.693062 |
| 0.225377 | ... | ... | 10'6 | 1'7 | 12'5 | 5700 | 105'2 | -0'4 | 105'6 | ... | ... | -0.702147 |
| 0.215723 | ... | ... | 10'2 | 1'6 | 12'0 | 5750 | 109'4 | -0'5 | 110'1 | ... | ... | -0.710071 |
| 0.206171 | ... | ... | 9'6 | 1'5 | 11'3 | 5800 | 113'7 | -0'5 | 114'4 | ... | ... | -0.716795 |
| 0.188521 | ... | ... | 8'6 | 1'4 | 10'2 | 5900 | 122'5 | -0'6 | 123'3 | ... | ... | -0.729684 |
| 0.17374 | ... | ... | 7'7 | 1'4 | 9'3 | 6000 | 131'4 | -0'7 | 132'3 | ... | ... | -0.740863 |
| 0.16067 | ... | ... | 7'2 | 1'3 | 8'5 | 6100 | 140'4 | -1'1 | 141'5 | ... | ... | -0.750381 |
| 0.147958 | ... | ... | 6'5 | 1'2 | 7'7 | 6200 | 149'6 | -1'1 | 150'7 | ... | ... | -0.757205 |
| 0.13693 | ... | ... | 6'0 | 1'2 | 7'2 | 6300 | 159'0 | -1'2 | 160'2 | ... | ... | -0.763558 |
| 0.127627 | ... | ... | 5'5 | 1'1 | 6'6 | 6400 | 168'3 | -1'3 | 169'6 | ... | ... | -0.768428 |
| 0.118596 | ... | ... | 5'1 | 1'1 | 6'2 | 6500 | 177'7 | -1'4 | 179'3 | ... | ... | -0.771887 |
| 0.111294 | ... | ... | 4'6 | 1'1 | 5'7 | 6600 | 187'3 | -1'5 | 189'0 | ... | ... | -0.77506 |
| 0.10422 | ... | ... | 4'4 | 1'0 | 5'4 | 6700 | 197'0 | -1'6 | 198'6 | ... | ... | -0.776953 |
| 0.097335 | ... | ... | 4'2 | 0'7 | 5'1 | 6800 | 206'6 | -1'6 | 208'4 | ... | ... | -0.777646 |
| 0.092178 | ... | ... | 4'0 | 0'7 | 4'7 | 6900 | 216'4 | -1'6 | 218'2 | ... | ... | -0.778206 |
| 0.087187 | ... | ... | 3'6 | 0'7 | 4'5 | 7000 | 226'2 | -1'7 | 228'1 | ... | ... | -0.77865 |
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.