Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.941625 | ... | ... | 130'2 | 0'0 | 130'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005998 |
| 0.933762 | ... | ... | 110'2 | 0'0 | 110'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007105 |
| 0.931463 | ... | ... | 105'2 | 0'0 | 105'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007438 |
| 0.928996 | ... | ... | 100'2 | 0'0 | 100'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0078 |
| 0.926341 | ... | ... | 95'2 | 0'0 | 95'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008195 |
| 0.923471 | ... | ... | 90'2 | 0'0 | 90'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008628 |
| 0.920355 | ... | ... | 85'2 | 0'0 | 85'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009106 |
| 0.916955 | ... | ... | 80'2 | 0'0 | 80'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009635 |
| 0.913225 | ... | ... | 75'2 | 0'0 | 75'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010226 |
| 0.909108 | ... | ... | 70'2 | 0'0 | 70'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01089 |
| 0.904531 | ... | ... | 65'2 | 0'0 | 65'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011643 |
| 0.896516 | ... | ... | 60'3 | 0'0 | 60'3 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021141 |
| 0.890566 | ... | ... | 55'3 | 0'0 | 55'3 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.022775 |
| 0.883771 | ... | ... | 50'3 | 0'0 | 50'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024685 |
| 0.872632 | ... | ... | 45'4 | 0'0 | 45'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.026956 |
| 0.863212 | ... | ... | 40'4 | 0'0 | 40'4 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.039635 |
| 0.848387 | ... | ... | 35'5 | 0'0 | 35'5 | 4050 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.044056 |
| 0.83073 | ... | ... | 30'6 | 0'0 | 30'6 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.069726 |
| 0.805499 | ... | ... | 26'0 | 0'0 | 26'0 | 4150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.09797 |
| 0.784948 | ... | ... | 23'2 | 0'0 | 23'2 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.1236 |
| 0.77645 | ... | ... | 22'3 | 0'0 | 22'3 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.127421 |
| 0.767698 | ... | ... | 21'4 | 0'0 | 21'4 | 4200 | 1'3 | 0'1 | 1'2 | 1'3 | 1'3 | -0.146594 |
| 0.758665 | ... | ... | 20'5 | 0'0 | 20'5 | 4210 | 1'3 | 0'0 | 1'3 | ... | ... | -0.151345 |
| 0.749324 | ... | ... | 19'6 | 0'0 | 19'6 | 4220 | 1'4 | 0'0 | 1'4 | ... | ... | -0.163594 |
| 0.771638 | 17'6 | 17'6 | 18'7 | -1'1 | 17'6 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.182561 |
| 0.726706 | ... | ... | 18'1 | 0'0 | 18'1 | 4240 | 1'7 | 0'0 | 1'7 | ... | ... | -0.195202 |
| 0.716326 | ... | ... | 17'2 | 0'0 | 17'2 | 4250 | 2'2 | 0'2 | 2'0 | 2'2 | 2'0 | -0.219272 |
| 0.702897 | ... | ... | 16'4 | 0'0 | 16'4 | 4260 | 2'2 | 0'0 | 2'2 | ... | ... | -0.227306 |
| 0.689251 | ... | ... | 15'6 | 0'0 | 15'6 | 4270 | 2'4 | 0'0 | 2'4 | ... | ... | -0.246243 |
| 0.675339 | ... | ... | 15'0 | 0'0 | 15'0 | 4280 | 2'5 | -0'1 | 2'6 | 2'5 | 2'5 | -0.260741 |
| 0.661113 | ... | ... | 14'2 | 0'0 | 14'2 | 4290 | 3'4 | 0'4 | 3'0 | 3'4 | 3'1 | -0.299042 |
| 0.663143 | 13'0 | 12'4 | 13'4 | -1'0 | 12'4 | 4300 | 3'7 | 0'4 | 3'3 | 3'7 | 3'2 | -0.320117 |
| 0.6299 | ... | ... | 12'7 | 0'0 | 12'7 | 4310 | 3'7 | 0'2 | 3'5 | 4'0 | 3'7 | -0.332963 |
| 0.613225 | ... | ... | 12'2 | 0'0 | 12'2 | 4320 | 4'5 | 0'5 | 4'0 | 4'5 | 4'5 | -0.361632 |
| 0.596427 | ... | ... | 11'5 | 0'0 | 11'5 | 4330 | 4'3 | 0'0 | 4'3 | ... | ... | -0.372699 |
| 0.579441 | ... | ... | 11'0 | 0'0 | 11'0 | 4340 | 4'6 | 0'0 | 4'6 | ... | ... | -0.395561 |
| 0.562199 | ... | ... | 10'3 | 0'0 | 10'3 | 4350 | 5'6 | 0'5 | 5'1 | 5'6 | 5'3 | -0.424314 |
| 0.544627 | ... | ... | 9'6 | 0'0 | 9'6 | 4360 | 5'4 | 0'0 | 5'4 | ... | ... | -0.442217 |
| 0.526528 | ... | ... | 9'2 | 0'0 | 9'2 | 4370 | 6'0 | 0'0 | 6'0 | ... | ... | -0.466702 |
| 0.508313 | ... | ... | 8'5 | 0'0 | 8'5 | 4380 | 6'3 | 0'0 | 6'3 | ... | ... | -0.49119 |
| 0.489931 | ... | ... | 8'1 | 0'0 | 8'1 | 4390 | 7'0 | 0'1 | 6'7 | 7'0 | 7'0 | -0.515436 |
| 0.462802 | 7'2 | 6'2 | 7'5 | -1'3 | 6'2 | 4400 | 8'4 | 1'1 | 7'3 | 8'4 | 8'1 | -0.532329 |
| 0.441691 | 5'7 | 5'7 | 7'1 | -1'2 | 5'7 | 4410 | 8'2 | 0'3 | 7'7 | 8'2 | 8'2 | -0.56201 |
| 0.434921 | 6'7 | 6'6 | 6'5 | 0'1 | 6'6 | 4420 | 8'3 | 0'0 | 8'3 | ... | ... | -0.59296 |
| 0.402184 | 5'2 | 5'2 | 6'2 | -1'0 | 5'2 | 4430 | 9'0 | 0'0 | 9'0 | ... | ... | -0.617355 |
| 0.399797 | 6'0 | 6'0 | 5'7 | 0'1 | 6'0 | 4440 | 10'3 | 0'6 | 9'5 | 10'3 | 10'3 | -0.624333 |
| 0.353329 | 5'2 | 4'1 | 5'4 | -1'3 | 4'1 | 4450 | 11'1 | 0'7 | 10'2 | 11'1 | 10'5 | -0.643104 |
| 0.349836 | 4'4 | 4'4 | 5'1 | -0'5 | 4'4 | 4460 | 10'7 | 0'0 | 10'7 | ... | ... | -0.691685 |
| 0.344515 | ... | ... | 4'6 | 0'0 | 4'6 | 4470 | 11'4 | 0'0 | 11'4 | ... | ... | -0.717635 |
| 0.317049 | 4'0 | 4'0 | 4'4 | -0'4 | 4'0 | 4480 | 12'2 | 0'0 | 12'2 | ... | ... | -0.738827 |
| 0.289909 | 4'0 | 3'3 | 4'1 | -0'6 | 3'3 | 4490 | 12'7 | 0'0 | 12'7 | ... | ... | -0.766482 |
| 0.268865 | 3'3 | 2'7 | 3'7 | -0'7 | 3'0 | 4500 | 13'5 | 0'0 | 13'5 | ... | ... | -0.78854 |
| 0.281051 | ... | ... | 3'5 | 0'0 | 3'5 | 4510 | 14'3 | 0'0 | 14'3 | ... | ... | -0.81112 |
| 0.266157 | ... | ... | 3'3 | 0'0 | 3'3 | 4520 | 15'1 | 0'0 | 15'1 | ... | ... | -0.834557 |
| 0.217488 | 2'7 | 2'2 | 3'1 | -0'7 | 2'2 | 4530 | 15'7 | 0'0 | 15'7 | ... | ... | -0.859313 |
| 0.236312 | ... | ... | 2'7 | 0'0 | 2'7 | 4540 | 16'5 | 0'0 | 16'5 | ... | ... | -0.886131 |
| 0.205866 | 2'3 | 2'2 | 2'6 | -0'4 | 2'2 | 4550 | 18'5 | 1'2 | 17'3 | 18'5 | 18'5 | -0.818866 |
| 0.211003 | ... | ... | 2'4 | 0'0 | 2'4 | 4560 | 18'2 | 0'0 | 18'2 | ... | ... | -0.9346 |
| 0.201017 | ... | ... | 2'3 | 0'0 | 2'3 | 4570 | 19'0 | 0'0 | 19'0 | ... | ... | -0.978699 |
| 0.18585 | ... | ... | 2'1 | 0'0 | 2'1 | 4580 | 19'7 | 0'0 | 19'7 | ... | ... | -0.996934 |
| 0.176074 | ... | ... | 2'0 | 0'0 | 2'0 | 4590 | 20'6 | 0'0 | 20'6 | ... | ... | -0.996934 |
| 0.147532 | 1'7 | 1'3 | 1'7 | -0'3 | 1'4 | 4600 | 21'4 | 0'0 | 21'4 | ... | ... | -0.996934 |
| 0.156897 | ... | ... | 1'6 | 0'0 | 1'6 | 4610 | 22'3 | 0'0 | 22'3 | ... | ... | -0.996934 |
| 0.147435 | ... | ... | 1'5 | 0'0 | 1'5 | 4620 | 23'2 | 0'0 | 23'2 | ... | ... | -0.996934 |
| 0.119166 | ... | ... | 1'2 | 0'0 | 1'2 | 4650 | 26'0 | 0'0 | 26'0 | ... | ... | -0.996934 |
| 0.07869 | 0'6 | 0'6 | 1'0 | -0'2 | 0'6 | 4700 | 30'5 | 0'0 | 30'5 | ... | ... | -0.996934 |
| 0.072062 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 35'3 | 0'0 | 35'3 | ... | ... | -0.996934 |
| 0.050587 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4800 | 40'2 | 0'0 | 40'2 | ... | ... | -0.996934 |
| 0.04707 | ... | ... | 0'4 | 0'0 | 0'4 | 4850 | 45'2 | 0'0 | 45'2 | ... | ... | -0.996934 |
| 0.035904 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 4900 | 50'1 | 0'0 | 50'1 | ... | ... | -0.996934 |
| 0.041588 | ... | ... | 0'4 | 0'0 | 0'4 | 4950 | 55'1 | 0'0 | 55'1 | ... | ... | -0.996934 |
| 0.031979 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 60'0 | 0'0 | 60'0 | ... | ... | -0.996934 |
| 0.030391 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 65'0 | 0'0 | 65'0 | ... | ... | -0.996934 |
| 0.021392 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5100 | 69'7 | 0'0 | 69'7 | ... | ... | -0.996934 |
| 0.020446 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5150 | 74'7 | 0'0 | 74'7 | ... | ... | -0.996934 |
| 0.019601 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 79'7 | 0'0 | 79'7 | ... | ... | -0.996934 |
| 0.018839 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 84'7 | 0'0 | 84'7 | ... | ... | -0.996934 |
| 0.01815 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 89'7 | 0'0 | 89'7 | ... | ... | -0.996934 |
| 0.017523 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 94'7 | 0'0 | 94'7 | ... | ... | -0.996934 |
| 0.009834 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'6 | 0'0 | 99'6 | ... | ... | -0.996934 |
| 0.009516 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5450 | 104'6 | 0'0 | 104'6 | ... | ... | -0.996934 |
| 0.009225 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'6 | 0'0 | 109'6 | ... | ... | -0.996934 |
| 0.008954 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 114'6 | 0'0 | 114'6 | ... | ... | -0.996934 |
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.