Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990546 | ... | ... | 99'6 | 10'2 | 110'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006957 |
| 0.990475 | ... | ... | 94'6 | 10'2 | 105'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00728 |
| 0.990406 | ... | ... | 89'6 | 10'2 | 100'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007631 |
| 0.990337 | ... | ... | 84'6 | 10'2 | 95'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008012 |
| 0.990268 | ... | ... | 79'6 | 10'2 | 90'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00843 |
| 0.990199 | ... | ... | 74'6 | 10'2 | 85'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00889 |
| 0.990131 | ... | ... | 69'7 | 10'1 | 80'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009398 |
| 0.982808 | ... | ... | 64'7 | 10'2 | 75'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009963 |
| 0.98221 | ... | ... | 59'7 | 10'2 | 70'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010598 |
| 0.981538 | ... | ... | 54'7 | 10'2 | 65'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011313 |
| 0.980775 | ... | ... | 49'7 | 10'2 | 60'1 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.012131 |
| 0.9799 | ... | ... | 44'7 | 10'2 | 55'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013072 |
| 0.978881 | ... | ... | 40'0 | 10'1 | 50'1 | 3800 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.014173 |
| 0.977673 | ... | ... | 35'1 | 10'0 | 45'1 | 3850 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | -0.015478 |
| 0.977404 | ... | ... | 34'1 | 10'0 | 44'1 | 3860 | 0'1 | -0'2 | 0'3 | ... | ... | -0.015769 |
| 0.977125 | ... | ... | 33'1 | 10'0 | 43'1 | 3870 | 0'1 | -0'2 | 0'3 | ... | ... | -0.016071 |
| 0.976834 | ... | ... | 32'1 | 10'0 | 42'1 | 3880 | 0'1 | -0'2 | 0'3 | ... | ... | -0.016386 |
| 0.976531 | ... | ... | 31'2 | 9'7 | 41'1 | 3890 | 0'1 | -0'3 | 0'4 | ... | ... | -0.016713 |
| 0.976215 | ... | ... | 30'2 | 9'7 | 40'1 | 3900 | 0'1 | -0'3 | 0'4 | 0'4 | 0'2 | -0.017055 |
| 0.975885 | ... | ... | 29'3 | 9'6 | 39'1 | 3910 | 0'2 | -0'3 | 0'5 | 0'2 | 0'2 | -0.029093 |
| 0.975541 | ... | ... | 28'3 | 9'6 | 38'1 | 3920 | 0'2 | -0'3 | 0'5 | 0'3 | 0'3 | -0.02969 |
| 0.975182 | ... | ... | 27'4 | 9'5 | 37'1 | 3930 | 0'2 | -0'4 | 0'6 | 0'3 | 0'3 | -0.030313 |
| 0.974805 | ... | ... | 26'4 | 9'5 | 36'1 | 3940 | 0'2 | -0'4 | 0'6 | 0'3 | 0'2 | -0.030965 |
| 0.962749 | ... | ... | 25'5 | 9'5 | 35'2 | 3950 | 0'2 | -0'5 | 0'7 | 0'5 | 0'3 | -0.031647 |
| 0.962068 | ... | ... | 24'5 | 9'5 | 34'2 | 3960 | 0'2 | -0'5 | 0'7 | 0'7 | 0'2 | -0.032361 |
| 0.961354 | ... | ... | 23'6 | 9'4 | 33'2 | 3970 | 0'2 | -0'6 | 1'0 | 0'2 | 0'2 | -0.033111 |
| 0.960603 | ... | ... | 22'7 | 9'3 | 32'2 | 3980 | 0'2 | -0'7 | 1'1 | ... | ... | -0.033898 |
| 0.959813 | ... | ... | 21'7 | 9'3 | 31'2 | 3990 | 0'2 | -0'7 | 1'1 | ... | ... | -0.034727 |
| 0.958979 | 29'4 | 20'5 | 21'0 | 9'2 | 30'2 | 4000 | 0'2 | -1'0 | 1'2 | 1'2 | 0'2 | -0.0356 |
| 0.958099 | ... | ... | 20'1 | 9'1 | 29'2 | 4010 | 0'3 | -1'0 | 1'3 | ... | ... | -0.048428 |
| 0.945548 | ... | ... | 19'2 | 9'1 | 28'3 | 4020 | 0'3 | -1'1 | 1'4 | 0'5 | 0'3 | -0.049679 |
| 0.944268 | ... | ... | 18'3 | 9'0 | 27'3 | 4030 | 0'3 | -1'2 | 1'5 | 1'1 | 0'3 | -0.051003 |
| 0.942911 | ... | ... | 17'4 | 8'7 | 26'3 | 4040 | 0'3 | -1'3 | 1'6 | 1'0 | 0'7 | -0.052405 |
| 0.941468 | 24'7 | 16'3 | 16'6 | 8'5 | 25'3 | 4050 | 0'4 | -1'4 | 2'0 | 2'1 | 0'4 | -0.065231 |
| 0.928695 | 19'5 | 16'4 | 15'7 | 8'5 | 24'4 | 4060 | 0'4 | -1'5 | 2'1 | 1'1 | 0'4 | -0.067097 |
| 0.926757 | 20'1 | 19'1 | 15'1 | 8'3 | 23'4 | 4070 | 0'4 | -1'7 | 2'3 | 1'2 | 1'0 | -0.069086 |
| 0.914127 | ... | ... | 14'3 | 8'2 | 22'5 | 4080 | 0'5 | -2'0 | 2'5 | 2'6 | 1'1 | -0.082047 |
| 0.911625 | 16'4 | 16'3 | 13'5 | 8'0 | 21'5 | 4090 | 0'5 | -2'3 | 3'0 | 2'1 | 0'7 | -0.084601 |
| 0.89888 | 17'2 | 10'2 | 12'7 | 7'7 | 20'6 | 4100 | 0'6 | -2'4 | 3'2 | 3'2 | 0'6 | -0.097615 |
| 0.895719 | 11'1 | 11'1 | 12'1 | 7'5 | 19'6 | 4110 | 0'6 | -2'6 | 3'4 | 2'1 | 1'5 | -0.100832 |
| 0.882635 | 18'1 | 18'1 | 11'5 | 7'2 | 18'7 | 4120 | 0'7 | -3'0 | 3'7 | 2'6 | 1'1 | -0.114143 |
| 0.869555 | ... | ... | 11'0 | 7'0 | 18'0 | 4130 | 1'0 | -3'2 | 4'2 | 2'5 | 2'2 | -0.127422 |
| 0.856372 | ... | ... | 10'3 | 6'6 | 17'1 | 4140 | 1'1 | -3'4 | 4'5 | 2'6 | 1'1 | -0.140781 |
| 0.842985 | 15'0 | 6'2 | 9'5 | 6'5 | 16'2 | 4150 | 1'2 | -3'5 | 4'7 | 4'3 | 1'1 | -0.154325 |
| 0.829299 | 11'5 | 6'0 | 9'0 | 6'3 | 15'3 | 4160 | 1'3 | -3'7 | 5'2 | 4'0 | 2'2 | -0.168155 |
| 0.815217 | 12'1 | 7'1 | 8'4 | 6'0 | 14'4 | 4170 | 1'4 | -4'2 | 5'6 | 5'4 | 1'4 | -0.182368 |
| 0.800637 | 12'5 | 5'3 | 7'7 | 5'6 | 13'5 | 4180 | 1'5 | -4'4 | 6'1 | 4'6 | 1'5 | -0.197069 |
| 0.779001 | 12'2 | 4'5 | 7'2 | 5'5 | 12'7 | 4190 | 1'7 | -4'5 | 6'4 | 5'2 | 4'0 | -0.218866 |
| 0.757558 | 12'0 | 4'0 | 6'6 | 5'3 | 12'1 | 4200 | 2'1 | -4'7 | 7'0 | 6'5 | 2'1 | -0.240446 |
| 0.736081 | 8'1 | 3'4 | 6'2 | 5'1 | 11'3 | 4210 | 2'3 | -5'1 | 7'4 | 7'6 | 2'7 | -0.26204 |
| 0.714382 | 8'4 | 3'1 | 5'7 | 4'6 | 10'5 | 4220 | 2'5 | -5'4 | 8'1 | 6'7 | 2'6 | -0.283841 |
| 0.692266 | 8'4 | 3'0 | 5'3 | 4'4 | 9'7 | 4230 | 2'7 | -5'6 | 8'5 | 7'6 | 3'1 | -0.306046 |
| 0.666038 | 9'2 | 3'0 | 5'0 | 4'2 | 9'2 | 4240 | 3'2 | -6'0 | 9'2 | 7'2 | 5'1 | -0.332363 |
| 0.640096 | 8'0 | 2'0 | 4'5 | 4'0 | 8'5 | 4250 | 3'5 | -6'2 | 9'7 | 10'4 | 3'4 | -0.358376 |
| 0.614178 | 6'7 | 2'2 | 4'2 | 3'6 | 8'0 | 4260 | 4'0 | -6'4 | 10'4 | 7'3 | 4'7 | -0.384351 |
| 0.588037 | 5'7 | 2'2 | 3'7 | 3'4 | 7'3 | 4270 | 4'3 | -6'6 | 11'1 | 8'1 | 7'2 | -0.410535 |
| 0.560379 | 6'2 | 1'5 | 3'5 | 3'2 | 6'7 | 4280 | 4'7 | -7'0 | 11'7 | 8'0 | 8'0 | -0.438224 |
| 0.533614 | 4'7 | 1'4 | 3'2 | 3'0 | 6'2 | 4290 | 5'2 | -7'2 | 12'4 | 8'6 | 5'4 | -0.465007 |
| 0.505999 | 5'3 | 1'2 | 3'0 | 2'6 | 5'6 | 4300 | 5'6 | -7'4 | 13'2 | 11'0 | 5'6 | -0.492627 |
| 0.479049 | 4'2 | 1'1 | 2'6 | 2'5 | 5'3 | 4310 | 6'3 | -7'5 | 14'0 | 6'4 | 6'4 | -0.519569 |
| 0.451631 | 3'6 | 1'0 | 2'4 | 2'3 | 4'7 | 4320 | 6'7 | -7'7 | 14'6 | 6'6 | 6'6 | -0.546966 |
| 0.425532 | 2'7 | 0'7 | 2'3 | 2'1 | 4'4 | 4330 | 7'3 | -8'1 | 15'4 | ... | ... | -0.574943 |
| 0.397289 | 3'1 | 1'3 | 2'2 | 1'6 | 4'0 | 4340 | 8'0 | -8'3 | 16'3 | 8'1 | 8'1 | -0.601226 |
| 0.371047 | 3'4 | 0'6 | 2'0 | 1'5 | 3'5 | 4350 | 8'5 | -8'4 | 17'1 | 9'6 | 9'1 | -0.627407 |
| 0.348323 | 2'6 | 0'5 | 1'7 | 1'4 | 3'3 | 4360 | 9'3 | -8'5 | 18'0 | ... | ... | -0.650066 |
| 0.322159 | 3'0 | 0'7 | 1'6 | 1'2 | 3'0 | 4370 | 10'0 | -8'7 | 18'7 | ... | ... | -0.676141 |
| 0.300189 | 2'4 | 0'4 | 1'5 | 1'1 | 2'6 | 4380 | 10'6 | -9'0 | 19'6 | ... | ... | -0.698022 |
| 0.278548 | 2'2 | 1'5 | 1'4 | 1'0 | 2'4 | 4390 | 11'4 | -9'1 | 20'5 | ... | ... | -0.71956 |
| 0.257057 | 1'7 | 0'3 | 1'3 | 0'7 | 2'2 | 4400 | 12'2 | -9'2 | 21'4 | ... | ... | -0.740934 |
| 0.235526 | 1'3 | 0'5 | 1'2 | 0'6 | 2'0 | 4410 | 13'0 | -9'3 | 22'3 | ... | ... | -0.76233 |
| 0.220626 | 1'5 | 1'4 | 1'1 | 0'6 | 1'7 | 4420 | 13'6 | -9'5 | 23'3 | ... | ... | -0.783939 |
| 0.19912 | 1'3 | 1'0 | 1'0 | 0'5 | 1'5 | 4430 | 14'5 | -9'5 | 24'2 | ... | ... | -0.798456 |
| 0.184933 | 0'7 | 0'4 | 1'0 | 0'4 | 1'4 | 4440 | 15'4 | -9'6 | 25'2 | ... | ... | -0.812512 |
| 0.1711 | 1'2 | 0'7 | 0'7 | 0'4 | 1'3 | 4450 | 16'2 | -9'7 | 26'1 | ... | ... | -0.83445 |
| 0.114165 | 0'6 | 0'2 | 0'5 | 0'2 | 0'7 | 4500 | 20'6 | -10'1 | 30'7 | ... | ... | -0.892277 |
| 0.070338 | 0'4 | 0'2 | 0'4 | 0'0 | 0'4 | 4550 | 25'4 | -10'2 | 35'6 | ... | ... | -0.925151 |
| 0.051566 | 0'1 | 0'1 | 0'2 | 0'1 | 0'3 | 4600 | 30'3 | -10'1 | 40'4 | ... | ... | -0.943226 |
| 0.034942 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4650 | 35'2 | -10'2 | 45'4 | ... | ... | -0.958977 |
| 0.031918 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 4700 | 40'1 | -10'3 | 50'4 | ... | ... | -0.973585 |
| 0.017498 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'1 | -10'2 | 55'3 | ... | ... | -0.974896 |
| 0.016236 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 50'1 | -10'2 | 60'3 | ... | ... | -0.975958 |
| 0.015176 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'1 | -10'2 | 65'3 | ... | ... | -0.976834 |
| 0.014271 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'1 | -10'2 | 70'3 | ... | ... | -0.977568 |
| 0.013487 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'1 | -10'1 | 75'2 | ... | ... | -0.978191 |
| 0.012803 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'1 | -10'1 | 80'2 | ... | ... | -0.978724 |
| 0.012197 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'1 | -10'1 | 85'2 | ... | ... | -0.979184 |
| 0.011661 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'0 | -10'2 | 90'2 | ... | ... | -0.988094 |
| 0.011179 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'0 | -10'2 | 95'2 | ... | ... | -0.988034 |
| 0.010744 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'0 | -10'2 | 100'2 | ... | ... | -0.987974 |
| 0.010351 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'0 | -10'2 | 105'2 | ... | ... | -0.987915 |
| 0.007777 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 145'0 | -10'2 | 155'2 | ... | ... | -0.987328 |
| 0.007007 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'0 | -10'2 | 180'2 | ... | ... | -0.987041 |
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.