Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997688 | ... | ... | 103'0 | 2'2 | 105'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007184 |
| 0.997688 | ... | ... | 98'0 | 2'2 | 100'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007529 |
| 0.997688 | ... | ... | 93'0 | 2'2 | 95'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007904 |
| 0.997688 | ... | ... | 88'0 | 2'2 | 90'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008315 |
| 0.997688 | ... | ... | 83'0 | 2'2 | 85'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008766 |
| 0.997688 | ... | ... | 78'0 | 2'2 | 80'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009264 |
| 0.997688 | ... | ... | 73'0 | 2'2 | 75'2 | 3450 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.009817 |
| 0.997688 | ... | ... | 68'0 | 2'2 | 70'2 | 3500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.010437 |
| 0.997688 | ... | ... | 63'0 | 2'2 | 65'2 | 3550 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.011136 |
| 0.997688 | ... | ... | 58'1 | 2'2 | 60'3 | 3600 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.020195 |
| 0.997688 | ... | ... | 53'1 | 2'2 | 55'3 | 3650 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.021693 |
| 0.997688 | ... | ... | 48'2 | 2'2 | 50'4 | 3700 | 0'3 | 0'0 | 0'3 | 0'2 | 0'2 | -0.031451 |
| 0.997688 | ... | ... | 43'4 | 2'1 | 45'5 | 3750 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | -0.041754 |
| 0.997688 | ... | ... | 38'7 | 1'7 | 40'6 | 3800 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | -0.053019 |
| 0.984096 | ... | ... | 35'1 | 1'7 | 37'0 | 3840 | 0'7 | -0'2 | 1'1 | 0'6 | 0'6 | -0.07116 |
| 0.970601 | ... | ... | 34'2 | 1'7 | 36'1 | 3850 | 1'0 | -0'2 | 1'2 | 1'1 | 0'7 | -0.07891 |
| 0.970221 | ... | ... | 33'2 | 1'7 | 35'1 | 3860 | 1'0 | -0'2 | 1'2 | ... | ... | -0.080448 |
| 0.958459 | ... | ... | 32'3 | 1'7 | 34'2 | 3870 | 1'1 | -0'2 | 1'3 | ... | ... | -0.088221 |
| 0.957765 | ... | ... | 31'4 | 1'6 | 33'2 | 3880 | 1'1 | -0'3 | 1'4 | ... | ... | -0.089998 |
| 0.937719 | ... | ... | 30'5 | 1'7 | 32'4 | 3890 | 1'2 | -0'3 | 1'5 | 1'3 | 1'3 | -0.097851 |
| 0.928112 | ... | ... | 29'6 | 1'7 | 31'5 | 3900 | 1'3 | -0'4 | 1'7 | 1'5 | 1'3 | -0.105649 |
| 0.918801 | ... | ... | 28'7 | 1'7 | 30'6 | 3910 | 1'4 | -0'4 | 2'0 | 1'3 | 1'3 | -0.113424 |
| 0.909691 | ... | ... | 28'1 | 1'6 | 29'7 | 3920 | 1'5 | -0'5 | 2'2 | 1'5 | 1'4 | -0.121201 |
| 0.894108 | ... | ... | 27'2 | 1'7 | 29'1 | 3930 | 1'7 | -0'4 | 2'3 | ... | ... | -0.133947 |
| 0.879498 | ... | ... | 26'3 | 2'0 | 28'3 | 3940 | 2'1 | -0'3 | 2'4 | 2'0 | 2'0 | -0.146248 |
| 0.871079 | ... | ... | 25'5 | 1'7 | 27'4 | 3950 | 2'2 | -0'4 | 2'6 | 2'2 | 1'5 | -0.153912 |
| 0.862605 | ... | ... | 24'6 | 1'7 | 26'5 | 3960 | 2'3 | -0'4 | 2'7 | ... | ... | -0.16168 |
| 0.848908 | ... | ... | 24'0 | 1'7 | 25'7 | 3970 | 2'5 | -0'4 | 3'1 | 2'3 | 2'3 | -0.173651 |
| 0.835621 | ... | ... | 23'1 | 2'0 | 25'1 | 3980 | 2'7 | -0'3 | 3'2 | 2'5 | 2'2 | -0.185419 |
| 0.827098 | ... | ... | 22'4 | 1'6 | 24'2 | 3990 | 3'0 | -0'4 | 3'4 | 2'6 | 2'6 | -0.193426 |
| 0.814065 | 26'5 | 24'2 | 21'5 | 1'7 | 23'4 | 4000 | 3'2 | -0'4 | 3'6 | 3'6 | 2'5 | -0.205143 |
| 0.801223 | ... | ... | 21'0 | 1'6 | 22'6 | 4010 | 3'4 | -0'4 | 4'0 | 2'7 | 2'7 | -0.216781 |
| 0.788509 | ... | ... | 20'3 | 1'5 | 22'0 | 4020 | 3'6 | -0'5 | 4'3 | 3'4 | 2'5 | -0.22838 |
| 0.775871 | ... | ... | 19'5 | 1'5 | 21'2 | 4030 | 4'0 | -0'5 | 4'5 | 3'6 | 2'7 | -0.239974 |
| 0.763259 | ... | ... | 18'7 | 1'5 | 20'4 | 4040 | 4'2 | -0'5 | 4'7 | 3'7 | 3'7 | -0.251598 |
| 0.750631 | 20'3 | 20'3 | 18'1 | 1'5 | 19'6 | 4050 | 4'4 | -0'5 | 5'1 | 4'4 | 3'2 | -0.263282 |
| 0.735066 | ... | ... | 17'4 | 1'5 | 19'1 | 4060 | 4'7 | -0'5 | 5'4 | ... | ... | -0.277472 |
| 0.722457 | ... | ... | 16'7 | 1'4 | 18'3 | 4070 | 5'1 | -0'6 | 5'7 | 4'3 | 4'3 | -0.289224 |
| 0.707255 | ... | ... | 16'2 | 1'4 | 17'6 | 4080 | 5'4 | -0'6 | 6'2 | 4'7 | 4'7 | -0.3032 |
| 0.692267 | ... | ... | 15'5 | 1'4 | 17'1 | 4090 | 5'7 | -0'6 | 6'5 | 5'1 | 5'1 | -0.317032 |
| 0.67943 | 18'5 | 15'3 | 15'0 | 1'3 | 16'3 | 4100 | 6'1 | -0'7 | 7'0 | 6'4 | 4'5 | -0.329074 |
| 0.664488 | ... | ... | 14'3 | 1'3 | 15'6 | 4110 | 6'4 | -1'0 | 7'4 | 5'7 | 5'7 | -0.342928 |
| 0.649601 | 15'7 | 15'7 | 13'6 | 1'3 | 15'1 | 4120 | 6'7 | -1'0 | 7'7 | 7'2 | 5'1 | -0.356762 |
| 0.633324 | 15'4 | 15'4 | 13'3 | 1'2 | 14'5 | 4130 | 7'3 | -1'0 | 8'3 | 7'0 | 5'4 | -0.371798 |
| 0.617417 | ... | ... | 12'6 | 1'3 | 14'1 | 4140 | 7'7 | -0'7 | 8'6 | ... | ... | -0.386537 |
| 0.602777 | 16'7 | 13'4 | 12'2 | 1'2 | 13'4 | 4150 | 8'2 | -1'0 | 9'2 | 8'4 | 6'3 | -0.400216 |
| 0.587213 | 13'3 | 13'3 | 11'6 | 1'2 | 13'0 | 4160 | 8'6 | -1'0 | 9'6 | 8'0 | 6'6 | -0.41469 |
| 0.571843 | ... | ... | 11'2 | 1'2 | 12'4 | 4170 | 9'2 | -1'0 | 10'2 | ... | ... | -0.429005 |
| 0.556616 | 12'5 | 12'5 | 10'6 | 1'2 | 12'0 | 4180 | 9'6 | -1'0 | 10'6 | 9'6 | 8'3 | -0.443204 |
| 0.541481 | ... | ... | 10'2 | 1'2 | 11'4 | 4190 | 10'2 | -1'0 | 11'2 | ... | ... | -0.457325 |
| 0.526396 | 14'0 | 10'3 | 9'7 | 1'1 | 11'0 | 4200 | 10'6 | -1'1 | 11'7 | 11'2 | 8'1 | -0.471407 |
| 0.511314 | ... | ... | 9'3 | 1'1 | 10'4 | 4210 | 11'2 | -1'1 | 12'3 | 11'1 | 11'1 | -0.485483 |
| 0.496193 | 12'5 | 10'2 | 9'0 | 1'0 | 10'0 | 4220 | 11'6 | -1'2 | 13'0 | 9'5 | 9'5 | -0.49959 |
| 0.481496 | ... | ... | 8'5 | 1'0 | 9'5 | 4230 | 12'3 | -1'2 | 13'5 | 11'7 | 11'3 | -0.513302 |
| 0.467026 | 10'3 | 10'3 | 8'2 | 1'0 | 9'2 | 4240 | 13'0 | -1'2 | 14'2 | 12'5 | 12'0 | -0.526809 |
| 0.452738 | 10'4 | 8'6 | 7'7 | 1'0 | 8'7 | 4250 | 13'5 | -1'2 | 14'7 | 13'2 | 10'5 | -0.540147 |
| 0.437581 | 9'6 | 8'6 | 7'4 | 0'7 | 8'3 | 4260 | 14'1 | -1'3 | 15'4 | ... | ... | -0.554248 |
| 0.424547 | 8'3 | 8'3 | 7'1 | 1'0 | 8'1 | 4270 | 14'7 | -1'2 | 16'1 | ... | ... | -0.566448 |
| 0.410568 | ... | ... | 6'7 | 0'7 | 7'6 | 4280 | 15'4 | -1'3 | 16'7 | ... | ... | -0.579473 |
| 0.396618 | 7'2 | 7'2 | 6'5 | 0'6 | 7'3 | 4290 | 16'1 | -1'3 | 17'4 | 14'3 | 14'3 | -0.592456 |
| 0.38266 | 9'2 | 6'7 | 6'2 | 0'6 | 7'0 | 4300 | 16'6 | -1'3 | 18'1 | 17'1 | 15'6 | -0.605425 |
| 0.372248 | 8'3 | 6'5 | 6'0 | 0'7 | 6'7 | 4310 | 17'5 | -1'2 | 18'7 | 14'0 | 14'0 | -0.615259 |
| 0.360417 | ... | ... | 5'6 | 0'7 | 6'5 | 4320 | 18'3 | -1'2 | 19'5 | 14'5 | 14'5 | -0.626323 |
| 0.346747 | 8'0 | 6'3 | 5'4 | 0'6 | 6'2 | 4330 | 19'0 | -1'3 | 20'3 | ... | ... | -0.638977 |
| 0.335149 | 5'6 | 5'6 | 5'2 | 0'6 | 6'0 | 4340 | 19'6 | -1'3 | 21'1 | ... | ... | -0.649794 |
| 0.323691 | 7'0 | 5'4 | 5'0 | 0'6 | 5'6 | 4350 | 20'4 | -1'4 | 22'0 | ... | ... | -0.660466 |
| 0.312346 | ... | ... | 4'6 | 0'6 | 5'4 | 4360 | 21'2 | -1'4 | 22'6 | ... | ... | -0.671014 |
| 0.30109 | ... | ... | 4'4 | 0'6 | 5'2 | 4370 | 22'0 | -1'4 | 23'4 | ... | ... | -0.681461 |
| 0.289898 | 6'0 | 5'0 | 4'3 | 0'5 | 5'0 | 4380 | 22'6 | -1'5 | 24'3 | ... | ... | -0.691824 |
| 0.278744 | 6'1 | 4'6 | 4'1 | 0'5 | 4'6 | 4390 | 23'4 | -1'5 | 25'1 | ... | ... | -0.702124 |
| 0.270578 | 5'7 | 4'2 | 4'0 | 0'5 | 4'5 | 4400 | 24'3 | -1'5 | 26'0 | 23'4 | 23'3 | -0.709823 |
| 0.25958 | 5'0 | 4'4 | 3'6 | 0'5 | 4'3 | 4410 | 25'1 | -1'5 | 26'6 | ... | ... | -0.719933 |
| 0.248553 | ... | ... | 3'4 | 0'5 | 4'1 | 4420 | 25'7 | -1'5 | 27'4 | 24'5 | 24'5 | -0.730032 |
| 0.240828 | ... | ... | 3'3 | 0'5 | 4'0 | 4430 | 26'6 | -1'5 | 28'3 | 24'5 | 24'5 | -0.737278 |
| 0.229833 | 4'3 | 4'3 | 3'2 | 0'4 | 3'6 | 4440 | 27'4 | -1'6 | 29'2 | ... | ... | -0.747283 |
| 0.222342 | 4'4 | 3'3 | 3'1 | 0'4 | 3'5 | 4450 | 28'3 | -1'6 | 30'1 | 24'6 | 24'6 | -0.754276 |
| 0.214982 | 4'1 | 3'4 | 2'7 | 0'5 | 3'4 | 4460 | 29'2 | -1'5 | 30'7 | 28'2 | 28'2 | -0.761134 |
| 0.182607 | 3'6 | 2'4 | 2'3 | 0'4 | 2'7 | 4500 | 32'5 | -1'6 | 34'3 | 31'3 | 31'3 | -0.790757 |
| 0.148246 | 2'3 | 2'0 | 1'7 | 0'3 | 2'2 | 4550 | 36'7 | -2'0 | 38'7 | ... | ... | -0.825789 |
| 0.124376 | 2'2 | 1'6 | 1'5 | 0'2 | 1'7 | 4600 | 41'4 | -2'0 | 43'4 | ... | ... | -0.84795 |
| 0.096396 | ... | ... | 1'2 | 0'1 | 1'3 | 4650 | 46'0 | -2'1 | 48'1 | ... | ... | -0.87284 |
| 0.079707 | 1'2 | 1'2 | 1'0 | 0'1 | 1'1 | 4700 | 50'6 | -2'1 | 52'7 | ... | ... | -0.888033 |
| 0.063672 | 1'0 | 1'0 | 0'6 | 0'1 | 0'7 | 4750 | 55'4 | -2'1 | 57'5 | ... | ... | -0.902204 |
| 0.054288 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 4800 | 60'3 | -2'1 | 62'4 | ... | ... | -0.91092 |
| 0.04543 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 4850 | 65'2 | -2'1 | 67'3 | ... | ... | -0.918933 |
| 0.036922 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4900 | 70'1 | -2'2 | 72'3 | ... | ... | -0.926374 |
| 0.02858 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4950 | 75'0 | -2'2 | 77'2 | ... | ... | -0.93335 |
| 0.02739 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5000 | 80'0 | -2'2 | 82'2 | ... | ... | -0.935342 |
| 0.02632 | ... | ... | 0'2 | 0'1 | 0'3 | 5050 | 85'0 | -2'1 | 87'1 | ... | ... | -0.937127 |
| 0.018634 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 5100 | 89'7 | -2'2 | 92'1 | ... | ... | -0.943047 |
| 0.017971 | ... | ... | 0'1 | 0'1 | 0'2 | 5150 | 94'7 | -2'1 | 97'0 | ... | ... | -0.944375 |
| 0.017366 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5200 | 99'7 | -2'1 | 102'0 | ... | ... | -0.945581 |
| 0.009749 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'6 | -2'2 | 107'0 | ... | ... | -0.950801 |
| 0.009442 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 109'6 | -2'2 | 112'0 | ... | ... | -0.951697 |
| 0.009159 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 114'6 | -2'2 | 117'0 | ... | ... | -0.952518 |
| 0.008898 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 119'6 | -2'2 | 122'0 | ... | ... | -0.953273 |
| 0.008655 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 124'6 | -2'2 | 127'0 | ... | ... | -0.953969 |
| 0.008429 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 129'6 | -2'2 | 132'0 | ... | ... | -0.954613 |
| 0.008218 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 134'6 | -2'2 | 137'0 | ... | ... | -0.955209 |
| 0.006802 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 179'6 | -2'2 | 182'0 | ... | ... | -0.959041 |
| 0.006261 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 204'6 | -2'2 | 207'0 | ... | ... | -0.960385 |
| 0.005827 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 229'6 | -2'2 | 232'0 | ... | ... | -0.961386 |
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.