Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989945 | ... | ... | 144'0 | 2'6 | 146'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005228 |
| 0.989184 | ... | ... | 94'0 | 2'6 | 96'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007922 |
| 0.98911 | ... | ... | 89'0 | 2'6 | 91'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008326 |
| 0.989036 | ... | ... | 84'0 | 2'6 | 86'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008769 |
| 0.988963 | ... | ... | 79'0 | 2'6 | 81'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009259 |
| 0.981953 | ... | ... | 74'0 | 2'7 | 76'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009802 |
| 0.981382 | ... | ... | 69'1 | 2'6 | 71'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01041 |
| 0.980743 | ... | ... | 64'1 | 2'6 | 66'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011095 |
| 0.980023 | ... | ... | 59'1 | 2'6 | 61'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011873 |
| 0.979199 | ... | ... | 54'1 | 2'6 | 56'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012768 |
| 0.978244 | ... | ... | 49'1 | 2'6 | 51'7 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.013807 |
| 0.977121 | ... | ... | 44'1 | 2'6 | 46'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015033 |
| 0.975775 | ... | ... | 39'1 | 2'6 | 41'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016504 |
| 0.974123 | ... | ... | 34'2 | 2'5 | 36'7 | 4100 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.018307 |
| 0.959567 | ... | ... | 29'3 | 2'5 | 32'0 | 4150 | 0'2 | -0'1 | 0'3 | ... | ... | -0.034161 |
| 0.958772 | ... | ... | 28'3 | 2'5 | 31'0 | 4160 | 0'2 | -0'1 | 0'3 | ... | ... | -0.035 |
| 0.957933 | ... | ... | 27'3 | 2'5 | 30'0 | 4170 | 0'3 | -0'1 | 0'4 | ... | ... | -0.047614 |
| 0.945692 | ... | ... | 26'4 | 2'5 | 29'1 | 4180 | 0'3 | -0'1 | 0'4 | ... | ... | -0.048813 |
| 0.944473 | ... | ... | 25'4 | 2'5 | 28'1 | 4190 | 0'3 | -0'1 | 0'4 | ... | ... | -0.050081 |
| 0.943182 | ... | ... | 24'5 | 2'4 | 27'1 | 4200 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | -0.062323 |
| 0.931093 | ... | ... | 23'5 | 2'5 | 26'2 | 4210 | 0'4 | -0'1 | 0'5 | ... | ... | -0.064 |
| 0.929365 | ... | ... | 22'6 | 2'4 | 25'2 | 4220 | 0'4 | -0'2 | 0'6 | ... | ... | -0.065779 |
| 0.917447 | ... | ... | 21'6 | 2'5 | 24'3 | 4230 | 0'5 | -0'2 | 0'7 | ... | ... | -0.078076 |
| 0.91523 | ... | ... | 20'7 | 2'4 | 23'3 | 4240 | 0'5 | -0'2 | 0'7 | ... | ... | -0.080347 |
| 0.903257 | ... | ... | 20'0 | 2'4 | 22'4 | 4250 | 0'6 | -0'2 | 1'0 | ... | ... | -0.09263 |
| 0.900476 | ... | ... | 19'1 | 2'3 | 21'4 | 4260 | 0'7 | -0'2 | 1'1 | ... | ... | -0.104685 |
| 0.888254 | ... | ... | 18'2 | 2'3 | 20'5 | 4270 | 0'7 | -0'3 | 1'2 | ... | ... | -0.107951 |
| 0.876081 | ... | ... | 17'3 | 2'3 | 19'6 | 4280 | 1'0 | -0'3 | 1'3 | ... | ... | -0.12035 |
| 0.86386 | ... | ... | 16'4 | 2'3 | 18'7 | 4290 | 1'1 | -0'3 | 1'4 | ... | ... | -0.132769 |
| 0.851508 | ... | ... | 15'5 | 2'3 | 18'0 | 4300 | 1'2 | -0'3 | 1'5 | 1'4 | 1'3 | -0.1453 |
| 0.838946 | ... | ... | 14'7 | 2'2 | 17'1 | 4310 | 1'3 | -0'4 | 1'7 | ... | ... | -0.158024 |
| 0.819302 | ... | ... | 14'1 | 2'2 | 16'3 | 4320 | 1'5 | -0'4 | 2'1 | ... | ... | -0.177895 |
| 0.806357 | ... | ... | 13'3 | 2'1 | 15'4 | 4330 | 1'6 | -0'5 | 2'3 | ... | ... | -0.190969 |
| 0.787024 | ... | ... | 12'5 | 2'1 | 14'6 | 4340 | 2'0 | -0'5 | 2'5 | ... | ... | -0.210474 |
| 0.767902 | ... | ... | 12'0 | 2'0 | 14'0 | 4350 | 2'2 | -0'6 | 3'0 | 2'7 | 2'2 | -0.229745 |
| 0.748832 | ... | ... | 11'3 | 1'7 | 13'2 | 4360 | 2'4 | -0'7 | 3'3 | ... | ... | -0.248944 |
| 0.729668 | ... | ... | 10'6 | 1'6 | 12'4 | 4370 | 2'6 | -1'0 | 3'6 | 3'2 | 3'1 | -0.268221 |
| 0.710274 | ... | ... | 10'1 | 1'5 | 11'6 | 4380 | 3'0 | -1'1 | 4'1 | 3'5 | 3'1 | -0.287716 |
| 0.687013 | ... | ... | 9'4 | 1'5 | 11'1 | 4390 | 3'3 | -1'1 | 4'4 | 4'0 | 3'3 | -0.31108 |
| 0.664142 | 10'4 | 9'2 | 9'0 | 1'4 | 10'4 | 4400 | 3'6 | -1'2 | 5'0 | 4'4 | 3'5 | -0.334037 |
| 0.641463 | 9'0 | 9'0 | 8'4 | 1'3 | 9'7 | 4410 | 4'1 | -1'3 | 5'4 | 4'7 | 4'1 | -0.356786 |
| 0.618804 | ... | ... | 7'7 | 1'3 | 9'2 | 4420 | 4'5 | -1'2 | 5'7 | 5'2 | 4'4 | -0.381472 |
| 0.594461 | ... | ... | 7'3 | 1'3 | 8'6 | 4430 | 5'0 | -1'3 | 6'3 | 5'5 | 4'7 | -0.403895 |
| 0.571772 | 7'6 | 7'6 | 6'7 | 1'2 | 8'1 | 4440 | 5'4 | -1'3 | 6'7 | 6'1 | 5'3 | -0.427682 |
| 0.547965 | 7'7 | 6'4 | 6'4 | 1'1 | 7'5 | 4450 | 5'7 | -1'5 | 7'4 | 6'7 | 5'5 | -0.450448 |
| 0.524395 | 7'3 | 6'3 | 6'0 | 1'1 | 7'1 | 4460 | 6'3 | -1'5 | 8'0 | 7'3 | 6'2 | -0.474031 |
| 0.500889 | 6'7 | 6'2 | 5'5 | 1'0 | 6'5 | 4470 | 6'7 | -1'6 | 8'5 | ... | ... | -0.497538 |
| 0.477284 | 6'4 | 5'4 | 5'1 | 1'0 | 6'1 | 4480 | 7'3 | -1'6 | 9'1 | ... | ... | -0.521132 |
| 0.454534 | 6'0 | 5'0 | 4'6 | 1'0 | 5'6 | 4490 | 8'0 | -1'6 | 9'6 | ... | ... | -0.543863 |
| 0.432215 | 5'5 | 4'4 | 4'3 | 1'0 | 5'3 | 4500 | 8'5 | -1'6 | 10'3 | 9'6 | 9'1 | -0.56615 |
| 0.410175 | 5'0 | 4'6 | 4'0 | 1'0 | 5'0 | 4510 | 9'2 | -1'6 | 11'0 | ... | ... | -0.58815 |
| 0.388267 | ... | ... | 3'6 | 0'7 | 4'5 | 4520 | 9'7 | -1'7 | 11'6 | ... | ... | -0.610007 |
| 0.36635 | 4'0 | 4'0 | 3'3 | 0'7 | 4'2 | 4530 | 10'4 | -1'7 | 12'3 | ... | ... | -0.631863 |
| 0.347401 | 3'6 | 3'6 | 3'1 | 0'7 | 4'0 | 4540 | 11'1 | -2'0 | 13'1 | ... | ... | -0.653862 |
| 0.325478 | 3'5 | 3'2 | 2'7 | 0'6 | 3'5 | 4550 | 11'7 | -2'0 | 13'7 | ... | ... | -0.672584 |
| 0.303104 | 3'1 | 2'7 | 2'5 | 0'5 | 3'2 | 4560 | 12'4 | -2'1 | 14'5 | 14'0 | 14'0 | -0.694856 |
| 0.284574 | 2'7 | 2'6 | 2'3 | 0'5 | 3'0 | 4570 | 13'2 | -2'1 | 15'3 | ... | ... | -0.713289 |
| 0.26618 | 2'6 | 2'6 | 2'2 | 0'4 | 2'6 | 4580 | 14'0 | -2'1 | 16'1 | ... | ... | -0.731573 |
| 0.247809 | ... | ... | 2'0 | 0'4 | 2'4 | 4590 | 14'6 | -2'2 | 17'0 | ... | ... | -0.749819 |
| 0.229342 | 2'4 | 1'7 | 1'7 | 0'3 | 2'2 | 4600 | 15'4 | -2'2 | 17'6 | ... | ... | -0.768147 |
| 0.210643 | ... | ... | 1'5 | 0'3 | 2'0 | 4610 | 16'2 | -2'3 | 18'5 | ... | ... | -0.786684 |
| 0.198127 | ... | ... | 1'4 | 0'3 | 1'7 | 4620 | 17'1 | -2'3 | 19'4 | ... | ... | -0.799079 |
| 0.179104 | ... | ... | 1'3 | 0'2 | 1'5 | 4630 | 17'7 | -2'4 | 20'3 | ... | ... | -0.817898 |
| 0.166897 | ... | ... | 1'2 | 0'2 | 1'4 | 4640 | 18'6 | -2'4 | 21'2 | ... | ... | -0.829955 |
| 0.154875 | 1'3 | 1'2 | 1'1 | 0'2 | 1'3 | 4650 | 19'5 | -2'4 | 22'1 | ... | ... | -0.841816 |
| 0.142973 | 1'2 | 1'1 | 1'0 | 0'2 | 1'2 | 4660 | 20'4 | -2'4 | 23'0 | ... | ... | -0.853542 |
| 0.131128 | 1'1 | 1'0 | 0'7 | 0'2 | 1'1 | 4670 | 21'3 | -2'4 | 23'7 | ... | ... | -0.865194 |
| 0.11927 | 1'0 | 0'7 | 0'7 | 0'1 | 1'0 | 4680 | 22'2 | -2'4 | 24'6 | ... | ... | -0.876837 |
| 0.107319 | 1'0 | 0'7 | 0'6 | 0'1 | 0'7 | 4690 | 23'1 | -2'5 | 25'6 | ... | ... | -0.888543 |
| 0.104647 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 4700 | 24'1 | -2'4 | 26'5 | ... | ... | -0.891148 |
| 0.092845 | ... | ... | 0'5 | 0'1 | 0'6 | 4710 | 25'0 | -2'5 | 27'5 | ... | ... | -0.902668 |
| 0.090652 | ... | ... | 0'5 | 0'1 | 0'6 | 4720 | 25'7 | -2'5 | 28'4 | ... | ... | -0.914452 |
| 0.065056 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4750 | 28'6 | -2'5 | 31'3 | ... | ... | -0.929583 |
| 0.048141 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4800 | 33'5 | -2'6 | 36'3 | ... | ... | -0.945727 |
| 0.032838 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 38'4 | -2'5 | 41'1 | ... | ... | -0.960058 |
| 0.030205 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 43'3 | -2'6 | 46'1 | ... | ... | -0.973487 |
| 0.028037 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 48'3 | -2'6 | 51'1 | ... | ... | -0.974606 |
| 0.015489 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 53'2 | -2'6 | 56'0 | ... | ... | -0.987098 |
| 0.014533 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 58'3 | -2'6 | 61'1 | ... | ... | -0.976284 |
| 0.013709 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 63'3 | -2'6 | 66'1 | ... | ... | -0.976926 |
| 0.012992 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 68'3 | -2'6 | 71'1 | ... | ... | -0.977473 |
| 0.012361 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 73'3 | -2'5 | 76'0 | ... | ... | -0.977944 |
| 0.011801 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 78'3 | -2'5 | 81'0 | ... | ... | -0.978351 |
| 0.011302 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 83'2 | -2'6 | 86'0 | ... | ... | -0.986707 |
| 0.01085 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 88'2 | -2'6 | 91'0 | ... | ... | -0.986643 |
| 0.010443 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 93'2 | -2'6 | 96'0 | ... | ... | -0.986578 |
| 0.010073 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 98'2 | -2'6 | 101'0 | ... | ... | -0.986514 |
| 0.009734 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 103'2 | -2'6 | 106'0 | ... | ... | -0.986451 |
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.