Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991144 | ... | ... | 99'6 | 10'2 | 110'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006957 |
| 0.991079 | ... | ... | 94'6 | 10'2 | 105'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007281 |
| 0.991013 | ... | ... | 89'6 | 10'2 | 100'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007631 |
| 0.990948 | ... | ... | 84'6 | 10'2 | 95'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008012 |
| 0.990884 | ... | ... | 79'6 | 10'2 | 90'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00843 |
| 0.990819 | ... | ... | 74'6 | 10'2 | 85'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00889 |
| 0.990755 | ... | ... | 69'7 | 10'1 | 80'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009398 |
| 0.983331 | ... | ... | 64'7 | 10'2 | 75'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009963 |
| 0.982731 | ... | ... | 59'7 | 10'2 | 70'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010598 |
| 0.982058 | ... | ... | 54'7 | 10'2 | 65'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011313 |
| 0.981293 | ... | ... | 49'7 | 10'2 | 60'1 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.012131 |
| 0.980414 | ... | ... | 44'7 | 10'2 | 55'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013073 |
| 0.97939 | ... | ... | 40'0 | 10'1 | 50'1 | 3800 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.014174 |
| 0.978177 | ... | ... | 35'1 | 10'0 | 45'1 | 3850 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | -0.015478 |
| 0.977906 | ... | ... | 34'1 | 10'0 | 44'1 | 3860 | 0'1 | -0'2 | 0'3 | ... | ... | -0.015769 |
| 0.977625 | ... | ... | 33'1 | 10'0 | 43'1 | 3870 | 0'1 | -0'2 | 0'3 | ... | ... | -0.016072 |
| 0.977333 | ... | ... | 32'1 | 10'0 | 42'1 | 3880 | 0'1 | -0'2 | 0'3 | ... | ... | -0.016386 |
| 0.977029 | ... | ... | 31'2 | 9'7 | 41'1 | 3890 | 0'1 | -0'3 | 0'4 | ... | ... | -0.016714 |
| 0.976711 | ... | ... | 30'2 | 9'7 | 40'1 | 3900 | 0'1 | -0'3 | 0'4 | 0'4 | 0'2 | -0.017055 |
| 0.97638 | ... | ... | 29'3 | 9'6 | 39'1 | 3910 | 0'2 | -0'3 | 0'5 | 0'2 | 0'2 | -0.029094 |
| 0.976034 | ... | ... | 28'3 | 9'6 | 38'1 | 3920 | 0'2 | -0'3 | 0'5 | 0'3 | 0'3 | -0.029691 |
| 0.975673 | ... | ... | 27'4 | 9'5 | 37'1 | 3930 | 0'2 | -0'4 | 0'6 | 0'3 | 0'3 | -0.030314 |
| 0.975294 | ... | ... | 26'4 | 9'5 | 36'1 | 3940 | 0'2 | -0'4 | 0'6 | 0'3 | 0'2 | -0.030966 |
| 0.963169 | ... | ... | 25'5 | 9'5 | 35'2 | 3950 | 0'2 | -0'5 | 0'7 | 0'5 | 0'3 | -0.031648 |
| 0.962486 | ... | ... | 24'5 | 9'5 | 34'2 | 3960 | 0'2 | -0'5 | 0'7 | 0'7 | 0'2 | -0.032362 |
| 0.96177 | ... | ... | 23'6 | 9'4 | 33'2 | 3970 | 0'2 | -0'6 | 1'0 | 0'2 | 0'2 | -0.033112 |
| 0.961016 | ... | ... | 22'7 | 9'3 | 32'2 | 3980 | 0'2 | -0'7 | 1'1 | ... | ... | -0.033899 |
| 0.960223 | ... | ... | 21'7 | 9'3 | 31'2 | 3990 | 0'2 | -0'7 | 1'1 | ... | ... | -0.034728 |
| 0.959387 | 29'4 | 20'5 | 21'0 | 9'2 | 30'2 | 4000 | 0'2 | -1'0 | 1'2 | 1'2 | 0'2 | -0.035601 |
| 0.958503 | ... | ... | 20'1 | 9'1 | 29'2 | 4010 | 0'3 | -1'0 | 1'3 | ... | ... | -0.04843 |
| 0.945908 | ... | ... | 19'2 | 9'1 | 28'3 | 4020 | 0'3 | -1'1 | 1'4 | 0'5 | 0'3 | -0.049681 |
| 0.944625 | ... | ... | 18'3 | 9'0 | 27'3 | 4030 | 0'3 | -1'2 | 1'5 | 1'1 | 0'3 | -0.051004 |
| 0.943264 | ... | ... | 17'4 | 8'7 | 26'3 | 4040 | 0'3 | -1'3 | 1'6 | 1'0 | 0'7 | -0.052407 |
| 0.941818 | 24'7 | 16'3 | 16'6 | 8'5 | 25'3 | 4050 | 0'4 | -1'4 | 2'0 | 2'1 | 0'4 | -0.065233 |
| 0.929013 | 19'5 | 16'4 | 15'7 | 8'5 | 24'4 | 4060 | 0'4 | -1'5 | 2'1 | 1'1 | 0'4 | -0.067099 |
| 0.927071 | 20'1 | 19'1 | 15'1 | 8'3 | 23'4 | 4070 | 0'4 | -1'7 | 2'3 | 1'2 | 1'0 | -0.069088 |
| 0.914415 | ... | ... | 14'3 | 8'2 | 22'5 | 4080 | 0'5 | -2'0 | 2'5 | 2'6 | 1'1 | -0.082051 |
| 0.91191 | 16'4 | 16'3 | 13'5 | 8'0 | 21'5 | 4090 | 0'5 | -2'3 | 3'0 | 2'1 | 0'7 | -0.084605 |
| 0.899144 | 17'2 | 10'2 | 12'7 | 7'7 | 20'6 | 4100 | 0'6 | -2'4 | 3'2 | 3'2 | 0'6 | -0.097619 |
| 0.895978 | 11'1 | 11'1 | 12'1 | 7'5 | 19'6 | 4110 | 0'6 | -2'6 | 3'4 | 2'1 | 1'5 | -0.100837 |
| 0.882876 | 18'1 | 18'1 | 11'5 | 7'2 | 18'7 | 4120 | 0'7 | -3'0 | 3'7 | 2'6 | 1'1 | -0.114148 |
| 0.86978 | ... | ... | 11'0 | 7'0 | 18'0 | 4130 | 1'0 | -3'2 | 4'2 | 2'5 | 2'2 | -0.127428 |
| 0.856583 | ... | ... | 10'3 | 6'6 | 17'1 | 4140 | 1'1 | -3'4 | 4'5 | 2'6 | 1'1 | -0.140788 |
| 0.843183 | 15'0 | 6'2 | 9'5 | 6'5 | 16'2 | 4150 | 1'2 | -3'5 | 4'7 | 4'3 | 1'1 | -0.154333 |
| 0.829485 | 11'5 | 6'0 | 9'0 | 6'3 | 15'3 | 4160 | 1'3 | -3'7 | 5'2 | 4'0 | 2'2 | -0.168164 |
| 0.815392 | 12'1 | 7'1 | 8'4 | 6'0 | 14'4 | 4170 | 1'4 | -4'2 | 5'6 | 5'4 | 1'4 | -0.182378 |
| 0.800802 | 12'5 | 5'3 | 7'7 | 5'6 | 13'5 | 4180 | 1'5 | -4'4 | 6'1 | 4'6 | 1'5 | -0.197081 |
| 0.779152 | 12'2 | 4'5 | 7'2 | 5'5 | 12'7 | 4190 | 1'7 | -4'5 | 6'4 | 5'2 | 4'0 | -0.218879 |
| 0.757696 | 12'0 | 4'0 | 6'6 | 5'3 | 12'1 | 4200 | 2'1 | -4'7 | 7'0 | 6'5 | 2'1 | -0.240462 |
| 0.736208 | 8'1 | 3'4 | 6'2 | 5'1 | 11'3 | 4210 | 2'3 | -5'1 | 7'4 | 7'6 | 2'7 | -0.262058 |
| 0.714499 | 8'4 | 3'1 | 5'7 | 4'6 | 10'5 | 4220 | 2'5 | -5'4 | 8'1 | 6'7 | 2'6 | -0.283861 |
| 0.692373 | 8'4 | 3'0 | 5'3 | 4'4 | 9'7 | 4230 | 2'7 | -5'6 | 8'5 | 7'6 | 3'1 | -0.306068 |
| 0.666135 | 9'2 | 3'0 | 5'0 | 4'2 | 9'2 | 4240 | 3'2 | -6'0 | 9'2 | 7'2 | 5'1 | -0.332389 |
| 0.640185 | 8'0 | 2'0 | 4'5 | 4'0 | 8'5 | 4250 | 3'5 | -6'2 | 9'7 | 10'4 | 3'4 | -0.358405 |
| 0.614258 | 6'7 | 2'2 | 4'2 | 3'6 | 8'0 | 4260 | 4'0 | -6'4 | 10'4 | 7'3 | 4'7 | -0.384384 |
| 0.58811 | 5'7 | 2'2 | 3'7 | 3'4 | 7'3 | 4270 | 4'3 | -6'6 | 11'1 | 8'1 | 7'2 | -0.410572 |
| 0.560445 | 6'2 | 1'5 | 3'5 | 3'2 | 6'7 | 4280 | 4'7 | -7'0 | 11'7 | 8'0 | 8'0 | -0.438266 |
| 0.533673 | 4'7 | 1'4 | 3'2 | 3'0 | 6'2 | 4290 | 5'2 | -7'2 | 12'4 | 8'6 | 5'4 | -0.465054 |
| 0.506052 | 5'3 | 1'2 | 3'0 | 2'6 | 5'6 | 4300 | 5'6 | -7'4 | 13'2 | 11'0 | 5'6 | -0.49268 |
| 0.479096 | 4'2 | 1'1 | 2'6 | 2'5 | 5'3 | 4310 | 6'3 | -7'5 | 14'0 | 6'4 | 6'4 | -0.519628 |
| 0.451673 | 3'6 | 1'0 | 2'4 | 2'3 | 4'7 | 4320 | 6'7 | -7'7 | 14'6 | 6'6 | 6'6 | -0.547032 |
| 0.42557 | 2'7 | 0'7 | 2'3 | 2'1 | 4'4 | 4330 | 7'3 | -8'1 | 15'4 | ... | ... | -0.575016 |
| 0.397322 | 3'1 | 1'3 | 2'2 | 1'6 | 4'0 | 4340 | 8'0 | -8'3 | 16'3 | 8'1 | 8'1 | -0.601307 |
| 0.371077 | 3'4 | 0'6 | 2'0 | 1'5 | 3'5 | 4350 | 8'5 | -8'4 | 17'1 | 9'6 | 9'1 | -0.627496 |
| 0.34835 | 2'6 | 0'5 | 1'7 | 1'4 | 3'3 | 4360 | 9'3 | -8'5 | 18'0 | ... | ... | -0.650163 |
| 0.322182 | 3'0 | 0'7 | 1'6 | 1'2 | 3'0 | 4370 | 10'0 | -8'7 | 18'7 | ... | ... | -0.676248 |
| 0.300209 | 2'4 | 0'4 | 1'5 | 1'1 | 2'6 | 4380 | 10'6 | -9'0 | 19'6 | ... | ... | -0.698138 |
| 0.278567 | 2'2 | 1'5 | 1'4 | 1'0 | 2'4 | 4390 | 11'4 | -9'1 | 20'5 | ... | ... | -0.719687 |
| 0.257073 | 1'7 | 0'3 | 1'3 | 0'7 | 2'2 | 4400 | 12'2 | -9'2 | 21'4 | ... | ... | -0.741072 |
| 0.23554 | 1'3 | 0'5 | 1'2 | 0'6 | 2'0 | 4410 | 13'0 | -9'3 | 22'3 | ... | ... | -0.762481 |
| 0.220639 | 1'5 | 1'4 | 1'1 | 0'6 | 1'7 | 4420 | 13'6 | -9'5 | 23'3 | ... | ... | -0.784103 |
| 0.199131 | 1'3 | 1'0 | 1'0 | 0'5 | 1'5 | 4430 | 14'5 | -9'5 | 24'2 | ... | ... | -0.798631 |
| 0.184943 | 0'7 | 0'4 | 1'0 | 0'4 | 1'4 | 4440 | 15'4 | -9'6 | 25'2 | ... | ... | -0.812698 |
| 0.171109 | 1'2 | 0'7 | 0'7 | 0'4 | 1'3 | 4450 | 16'2 | -9'7 | 26'1 | ... | ... | -0.834655 |
| 0.11417 | 0'6 | 0'2 | 0'5 | 0'2 | 0'7 | 4500 | 20'6 | -10'1 | 30'7 | ... | ... | -0.892553 |
| 0.07034 | 0'4 | 0'2 | 0'4 | 0'0 | 0'4 | 4550 | 25'4 | -10'2 | 35'6 | ... | ... | -0.925492 |
| 0.051568 | 0'1 | 0'1 | 0'2 | 0'1 | 0'3 | 4600 | 30'3 | -10'1 | 40'4 | ... | ... | -0.943619 |
| 0.034943 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4650 | 35'2 | -10'2 | 45'4 | ... | ... | -0.959434 |
| 0.031919 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 4700 | 40'1 | -10'3 | 50'4 | ... | ... | -0.97413 |
| 0.017498 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'1 | -10'2 | 55'3 | ... | ... | -0.975455 |
| 0.016237 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 50'1 | -10'2 | 60'3 | ... | ... | -0.97653 |
| 0.015176 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'1 | -10'2 | 65'3 | ... | ... | -0.977418 |
| 0.014271 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'1 | -10'2 | 70'3 | ... | ... | -0.978163 |
| 0.013487 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'1 | -10'1 | 75'2 | ... | ... | -0.978796 |
| 0.012803 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'1 | -10'1 | 80'2 | ... | ... | -0.979338 |
| 0.012198 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'1 | -10'1 | 85'2 | ... | ... | -0.979807 |
| 0.011661 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'0 | -10'2 | 90'2 | ... | ... | -0.988846 |
| 0.011179 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'0 | -10'2 | 95'2 | ... | ... | -0.98879 |
| 0.010744 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'0 | -10'2 | 100'2 | ... | ... | -0.988735 |
| 0.010352 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'0 | -10'2 | 105'2 | ... | ... | -0.988679 |
| 0.007777 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 145'0 | -10'2 | 155'2 | ... | ... | -0.988131 |
| 0.007008 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'0 | -10'2 | 180'2 | ... | ... | -0.987862 |
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.