Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991977 | ... | ... | 146'0 | -0'2 | 145'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005263 |
| 0.99137 | ... | ... | 96'0 | -0'2 | 95'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007998 |
| 0.991311 | ... | ... | 91'0 | -0'2 | 90'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008409 |
| 0.984742 | ... | ... | 86'0 | -0'1 | 85'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008862 |
| 0.984264 | ... | ... | 81'1 | -0'2 | 80'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009362 |
| 0.983735 | ... | ... | 76'1 | -0'2 | 75'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009916 |
| 0.983147 | ... | ... | 71'1 | -0'2 | 70'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010539 |
| 0.982487 | ... | ... | 66'1 | -0'2 | 65'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011241 |
| 0.981738 | ... | ... | 61'1 | -0'2 | 60'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012041 |
| 0.980877 | ... | ... | 56'1 | -0'2 | 55'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012962 |
| 0.979877 | ... | ... | 51'1 | -0'2 | 50'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014035 |
| 0.978694 | ... | ... | 46'1 | -0'2 | 45'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015305 |
| 0.977269 | ... | ... | 41'1 | -0'2 | 40'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016834 |
| 0.963902 | ... | ... | 36'2 | -0'2 | 36'0 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031194 |
| 0.949273 | ... | ... | 31'3 | -0'2 | 31'1 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046477 |
| 0.938299 | ... | ... | 30'3 | -0'1 | 30'2 | 4160 | 0'4 | 0'1 | 0'3 | ... | ... | -0.057825 |
| 0.936914 | ... | ... | 29'4 | -0'2 | 29'2 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059244 |
| 0.935453 | ... | ... | 28'4 | -0'2 | 28'2 | 4180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.060742 |
| 0.933907 | ... | ... | 27'4 | -0'2 | 27'2 | 4190 | 0'4 | 0'0 | 0'4 | ... | ... | -0.062325 |
| 0.932269 | ... | ... | 26'5 | -0'3 | 26'2 | 4200 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | -0.064002 |
| 0.930528 | ... | ... | 25'5 | -0'3 | 25'2 | 4210 | 0'4 | -0'1 | 0'5 | ... | ... | -0.065782 |
| 0.918521 | ... | ... | 24'6 | -0'3 | 24'3 | 4220 | 0'5 | -0'1 | 0'6 | ... | ... | -0.07808 |
| 0.91629 | ... | ... | 23'6 | -0'3 | 23'3 | 4230 | 0'5 | -0'1 | 0'6 | ... | ... | -0.080352 |
| 0.913908 | ... | ... | 22'7 | -0'4 | 22'3 | 4240 | 0'5 | -0'2 | 0'7 | 1'1 | 1'1 | -0.082779 |
| 0.901448 | ... | ... | 22'0 | -0'4 | 21'4 | 4250 | 0'6 | -0'2 | 1'0 | 1'0 | 0'6 | -0.095474 |
| 0.889161 | ... | ... | 21'1 | -0'4 | 20'5 | 4260 | 0'7 | -0'2 | 1'1 | ... | ... | -0.10796 |
| 0.8688 | ... | ... | 20'1 | -0'2 | 19'7 | 4270 | 1'1 | 0'0 | 1'1 | ... | ... | -0.128599 |
| 0.856908 | ... | ... | 19'2 | -0'2 | 19'0 | 4280 | 1'2 | 0'0 | 1'2 | ... | ... | -0.140627 |
| 0.844851 | ... | ... | 18'3 | -0'2 | 18'1 | 4290 | 1'3 | 0'0 | 1'3 | ... | ... | -0.152808 |
| 0.832557 | ... | ... | 17'5 | -0'3 | 17'2 | 4300 | 1'4 | -0'1 | 1'5 | 2'0 | 1'3 | -0.165215 |
| 0.819956 | ... | ... | 16'6 | -0'3 | 16'3 | 4310 | 1'5 | -0'1 | 1'6 | 1'4 | 1'4 | -0.177919 |
| 0.800797 | ... | ... | 16'0 | -0'3 | 15'5 | 4320 | 1'7 | -0'1 | 2'0 | ... | ... | -0.197221 |
| 0.781964 | ... | ... | 15'1 | -0'2 | 14'7 | 4330 | 2'1 | 0'0 | 2'1 | 2'6 | 1'7 | -0.216176 |
| 0.763291 | ... | ... | 14'3 | -0'2 | 14'1 | 4340 | 2'3 | 0'0 | 2'3 | 2'2 | 2'2 | -0.234955 |
| 0.744629 | ... | ... | 13'6 | -0'3 | 13'3 | 4350 | 2'5 | -0'1 | 2'6 | 3'3 | 2'2 | -0.253709 |
| 0.721755 | ... | ... | 13'0 | -0'2 | 12'6 | 4360 | 3'0 | 0'0 | 3'0 | 3'5 | 2'5 | -0.276681 |
| 0.703097 | 12'1 | 12'1 | 12'2 | -0'2 | 12'0 | 4370 | 3'2 | 0'0 | 3'2 | 4'0 | 3'1 | -0.295408 |
| 0.684055 | ... | ... | 11'5 | -0'3 | 11'2 | 4380 | 3'4 | -0'1 | 3'5 | 4'3 | 3'1 | -0.314511 |
| 0.661643 | ... | ... | 11'0 | -0'3 | 10'5 | 4390 | 3'7 | -0'1 | 4'0 | 4'6 | 4'0 | -0.336985 |
| 0.639395 | 10'0 | 9'5 | 10'3 | -0'3 | 10'0 | 4400 | 4'2 | -0'1 | 4'3 | 5'3 | 3'6 | -0.359285 |
| 0.617148 | 9'6 | 9'6 | 9'6 | -0'3 | 9'3 | 4410 | 4'5 | -0'1 | 4'6 | 5'6 | 4'6 | -0.381574 |
| 0.593271 | ... | ... | 9'2 | -0'3 | 8'7 | 4420 | 5'1 | -0'1 | 5'2 | 5'5 | 5'1 | -0.405486 |
| 0.569952 | ... | ... | 8'6 | -0'3 | 8'3 | 4430 | 5'5 | -0'1 | 5'6 | 6'6 | 5'3 | -0.428831 |
| 0.547005 | 7'6 | 7'3 | 8'1 | -0'2 | 7'7 | 4440 | 6'1 | 0'0 | 6'1 | 7'2 | 6'1 | -0.451795 |
| 0.524266 | 8'1 | 6'6 | 7'5 | -0'2 | 7'3 | 4450 | 6'5 | 0'0 | 6'5 | 7'6 | 6'0 | -0.474542 |
| 0.501583 | 7'2 | 6'3 | 7'1 | -0'2 | 6'7 | 4460 | 7'1 | 0'0 | 7'1 | 7'7 | 7'5 | -0.497226 |
| 0.478808 | 6'6 | 6'3 | 6'5 | -0'2 | 6'3 | 4470 | 7'5 | 0'0 | 7'5 | 8'3 | 7'1 | -0.519993 |
| 0.455791 | 6'2 | 6'1 | 6'2 | -0'3 | 5'7 | 4480 | 8'1 | -0'1 | 8'2 | ... | ... | -0.542995 |
| 0.433857 | 6'1 | 5'2 | 5'6 | -0'2 | 5'4 | 4490 | 8'6 | 0'0 | 8'6 | ... | ... | -0.564907 |
| 0.412199 | 5'6 | 4'6 | 5'3 | -0'2 | 5'1 | 4500 | 9'3 | 0'0 | 9'3 | 9'7 | 9'3 | -0.586535 |
| 0.390679 | 5'0 | 5'0 | 5'0 | -0'2 | 4'6 | 4510 | 10'0 | 0'0 | 10'0 | ... | ... | -0.608018 |
| 0.369163 | 4'7 | 4'7 | 4'5 | -0'2 | 4'3 | 4520 | 10'5 | 0'0 | 10'5 | ... | ... | -0.629488 |
| 0.347513 | 4'2 | 4'0 | 4'2 | -0'2 | 4'0 | 4530 | 11'2 | 0'0 | 11'2 | ... | ... | -0.651085 |
| 0.329039 | 4'0 | 4'0 | 3'7 | -0'1 | 3'6 | 4540 | 12'0 | 0'1 | 11'7 | ... | ... | -0.669504 |
| 0.307142 | 4'0 | 3'4 | 3'5 | -0'2 | 3'3 | 4550 | 12'5 | 0'0 | 12'5 | 13'4 | 12'3 | -0.691326 |
| 0.288965 | 3'2 | 3'2 | 3'3 | -0'2 | 3'1 | 4560 | 13'3 | 0'0 | 13'3 | ... | ... | -0.709432 |
| 0.270942 | 3'2 | 2'7 | 3'1 | -0'2 | 2'7 | 4570 | 14'1 | 0'0 | 14'1 | ... | ... | -0.727376 |
| 0.252967 | 2'6 | 2'6 | 2'7 | -0'2 | 2'5 | 4580 | 14'7 | 0'0 | 14'7 | ... | ... | -0.745262 |
| 0.234932 | 2'6 | 2'4 | 2'5 | -0'2 | 2'3 | 4590 | 15'5 | 0'0 | 15'5 | ... | ... | -0.763197 |
| 0.216715 | 2'5 | 2'1 | 2'4 | -0'3 | 2'1 | 4600 | 16'3 | -0'1 | 16'4 | ... | ... | -0.781299 |
| 0.204421 | ... | ... | 2'2 | -0'2 | 2'0 | 4610 | 17'2 | 0'0 | 17'2 | ... | ... | -0.793506 |
| 0.185979 | 2'1 | 1'7 | 2'1 | -0'3 | 1'6 | 4620 | 18'0 | -0'1 | 18'1 | ... | ... | -0.811805 |
| 0.174042 | ... | ... | 2'0 | -0'3 | 1'5 | 4630 | 18'7 | -0'1 | 19'0 | ... | ... | -0.823636 |
| 0.162311 | ... | ... | 1'6 | -0'2 | 1'4 | 4640 | 19'6 | 0'0 | 19'6 | ... | ... | -0.835255 |
| 0.150726 | 1'3 | 1'3 | 1'5 | -0'2 | 1'3 | 4650 | 20'5 | 0'0 | 20'5 | ... | ... | -0.846716 |
| 0.139234 | ... | ... | 1'4 | -0'2 | 1'2 | 4660 | 21'4 | 0'0 | 21'4 | ... | ... | -0.858075 |
| 0.127772 | 1'2 | 1'2 | 1'3 | -0'2 | 1'1 | 4670 | 22'3 | 0'0 | 22'3 | ... | ... | -0.869389 |
| 0.116277 | 1'1 | 1'1 | 1'2 | -0'2 | 1'0 | 4680 | 23'2 | 0'0 | 23'2 | ... | ... | -0.88072 |
| 0.104671 | 1'1 | 1'0 | 1'1 | -0'2 | 0'7 | 4690 | 24'1 | 0'0 | 24'1 | ... | ... | -0.892138 |
| 0.102162 | 1'0 | 0'7 | 1'0 | -0'1 | 0'7 | 4700 | 25'1 | 0'1 | 25'0 | ... | ... | -0.894599 |
| 0.090672 | 0'7 | 0'7 | 0'7 | -0'1 | 0'6 | 4710 | 26'0 | 0'1 | 25'7 | ... | ... | -0.905874 |
| 0.078856 | ... | ... | 0'7 | -0'2 | 0'5 | 4720 | 26'7 | 0'0 | 26'7 | ... | ... | -0.917432 |
| 0.063659 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 4750 | 29'6 | 0'1 | 29'5 | ... | ... | -0.932219 |
| 0.047227 | 0'4 | 0'4 | 0'3 | 0'0 | 0'3 | 4800 | 34'5 | 0'2 | 34'3 | ... | ... | -0.948062 |
| 0.032274 | ... | ... | 0'3 | -0'1 | 0'2 | 4850 | 39'4 | 0'1 | 39'3 | ... | ... | -0.962266 |
| 0.017675 | ... | ... | 0'2 | -0'1 | 0'1 | 4900 | 44'3 | 0'1 | 44'2 | ... | ... | -0.975729 |
| 0.016377 | ... | ... | 0'2 | -0'1 | 0'1 | 4950 | 49'3 | 0'1 | 49'2 | ... | ... | -0.976849 |
| 0.015289 | ... | ... | 0'2 | -0'1 | 0'1 | 5000 | 54'3 | 0'1 | 54'2 | ... | ... | -0.977773 |
| 0.014362 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 59'3 | 0'2 | 59'1 | ... | ... | -0.978548 |
| 0.013561 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'3 | 0'2 | 64'1 | ... | ... | -0.979205 |
| 0.012863 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'3 | 0'2 | 69'1 | ... | ... | -0.979768 |
| 0.012247 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'3 | 0'2 | 74'1 | ... | ... | -0.980257 |
| 0.0117 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'3 | 0'2 | 79'1 | ... | ... | -0.980683 |
| 0.011211 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'3 | 0'3 | 84'0 | ... | ... | -0.981056 |
| 0.010769 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'3 | 0'3 | 89'0 | ... | ... | -0.981386 |
| 0.01037 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'2 | 0'2 | 94'0 | ... | ... | -0.98929 |
| 0.010006 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'2 | 0'2 | 99'0 | ... | ... | -0.989239 |
| 0.009672 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 104'2 | 0'2 | 104'0 | ... | ... | -0.989188 |
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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.