Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.981964 | ... | ... | 129'6 | 0'4 | 130'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005899 |
| 0.981422 | ... | ... | 109'6 | 0'4 | 110'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00697 |
| 0.981288 | ... | ... | 104'6 | 0'4 | 105'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007291 |
| 0.981155 | ... | ... | 99'6 | 0'4 | 100'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007639 |
| 0.981023 | ... | ... | 94'6 | 0'4 | 95'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008019 |
| 0.980891 | ... | ... | 89'6 | 0'4 | 90'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008434 |
| 0.98076 | ... | ... | 84'6 | 0'4 | 85'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008891 |
| 0.98063 | ... | ... | 79'6 | 0'4 | 80'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009396 |
| 0.9805 | ... | ... | 74'6 | 0'4 | 75'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009957 |
| 0.980372 | ... | ... | 69'6 | 0'4 | 70'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010587 |
| 0.980243 | ... | ... | 64'6 | 0'4 | 65'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011297 |
| 0.972498 | ... | ... | 59'7 | 0'4 | 60'3 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.02049 |
| 0.971668 | ... | ... | 54'7 | 0'4 | 55'3 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.022018 |
| 0.97071 | ... | ... | 49'7 | 0'4 | 50'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023795 |
| 0.960984 | ... | ... | 44'7 | 0'5 | 45'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025891 |
| 0.95872 | ... | ... | 40'0 | 0'4 | 40'4 | 4000 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.037948 |
| 0.946668 | ... | ... | 35'1 | 0'4 | 35'5 | 4050 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | -0.051103 |
| 0.932769 | ... | ... | 30'3 | 0'3 | 30'6 | 4100 | 0'5 | 0'0 | 0'5 | 0'4 | 0'4 | -0.066102 |
| 0.907494 | ... | ... | 25'6 | 0'2 | 26'0 | 4150 | 0'7 | -0'1 | 1'0 | 0'7 | 0'6 | -0.092273 |
| 0.884189 | ... | ... | ... | ... | 23'2 | 4180 | 1'1 | ... | ... | 0'7 | 0'7 | -0.115916 |
| 0.873662 | ... | ... | ... | ... | 22'3 | 4190 | 1'1 | ... | ... | ... | ... | -0.119199 |
| 0.86308 | ... | ... | 21'2 | 0'2 | 21'4 | 4200 | 1'2 | -0'2 | 1'4 | 1'2 | 1'0 | -0.130132 |
| 0.852386 | ... | ... | ... | ... | 20'5 | 4210 | 1'3 | ... | ... | ... | ... | -0.141143 |
| 0.841531 | ... | ... | ... | ... | 19'6 | 4220 | 1'4 | ... | ... | 1'2 | 1'2 | -0.152292 |
| 0.830461 | ... | ... | ... | ... | 18'7 | 4230 | 1'6 | ... | ... | 1'2 | 1'2 | -0.169817 |
| 0.813295 | ... | ... | ... | ... | 18'1 | 4240 | 1'7 | ... | ... | 1'7 | 1'7 | -0.181179 |
| 0.80184 | ... | ... | 17'0 | 0'2 | 17'2 | 4250 | 2'0 | -0'2 | 2'2 | 1'7 | 1'4 | -0.192856 |
| 0.784823 | ... | ... | ... | ... | 16'4 | 4260 | 2'2 | ... | ... | 2'0 | 1'5 | -0.210173 |
| 0.767948 | ... | ... | ... | ... | 15'6 | 4270 | 2'4 | ... | ... | 2'7 | 2'7 | -0.227313 |
| 0.751103 | ... | ... | ... | ... | 15'0 | 4280 | 2'6 | ... | ... | 3'3 | 2'5 | -0.244391 |
| 0.734188 | ... | ... | ... | ... | 14'2 | 4290 | 3'0 | ... | ... | ... | ... | -0.261514 |
| 0.717106 | 17'1 | 15'4 | 13'3 | 0'1 | 13'4 | 4300 | 3'3 | -0'3 | 3'6 | 3'7 | 2'4 | -0.282382 |
| 0.696505 | ... | ... | ... | ... | 12'7 | 4310 | 3'5 | ... | ... | 2'6 | 2'6 | -0.299579 |
| 0.676262 | ... | ... | ... | ... | 12'2 | 4320 | 4'0 | ... | ... | 4'5 | 2'7 | -0.319989 |
| 0.656236 | ... | ... | ... | ... | 11'5 | 4330 | 4'3 | ... | ... | ... | ... | -0.340156 |
| 0.636298 | ... | ... | ... | ... | 11'0 | 4340 | 4'6 | ... | ... | 3'7 | 3'5 | -0.360212 |
| 0.616333 | 12'5 | 9'2 | 10'2 | 0'1 | 10'3 | 4350 | 5'1 | -0'3 | 5'4 | 5'6 | 3'6 | -0.380275 |
| 0.596229 | ... | ... | ... | ... | 9'6 | 4360 | 5'4 | ... | ... | ... | ... | -0.400459 |
| 0.574863 | ... | ... | ... | ... | 9'2 | 4370 | 6'0 | ... | ... | 6'0 | 4'6 | -0.421891 |
| 0.554474 | ... | ... | ... | ... | 8'5 | 4380 | 6'3 | ... | ... | ... | ... | -0.442324 |
| 0.533294 | 9'1 | 8'6 | ... | ... | 8'1 | 4390 | 6'7 | ... | ... | ... | ... | -0.463532 |
| 0.512207 | 10'1 | 7'0 | 7'5 | 0'0 | 7'5 | 4400 | 7'3 | -0'4 | 7'7 | 8'4 | 5'4 | -0.484629 |
| 0.491093 | ... | ... | ... | ... | 7'1 | 4410 | 7'7 | ... | ... | 9'1 | 9'1 | -0.505735 |
| 0.469832 | 7'5 | 7'5 | ... | ... | 6'5 | 4420 | 8'3 | ... | ... | 9'2 | 6'7 | -0.52697 |
| 0.449417 | 8'4 | 6'0 | ... | ... | 6'2 | 4430 | 9'0 | ... | ... | ... | ... | -0.547342 |
| 0.429316 | ... | ... | ... | ... | 5'7 | 4440 | 9'5 | ... | ... | ... | ... | -0.567384 |
| 0.409417 | 7'5 | 5'1 | 5'4 | 0'0 | 5'4 | 4450 | 10'2 | -0'4 | 10'6 | 8'2 | 8'0 | -0.587207 |
| 0.389613 | 7'1 | 5'7 | ... | ... | 5'1 | 4460 | 10'7 | ... | ... | ... | ... | -0.606918 |
| 0.369798 | 6'5 | 6'5 | ... | ... | 4'6 | 4470 | 11'4 | ... | ... | ... | ... | -0.626622 |
| 0.35262 | 6'2 | 5'3 | ... | ... | 4'4 | 4480 | 12'2 | ... | ... | ... | ... | -0.643686 |
| 0.332828 | 4'7 | 4'7 | ... | ... | 4'1 | 4490 | 12'7 | ... | ... | 11'0 | 11'0 | -0.663329 |
| 0.316118 | 5'5 | 3'5 | 3'7 | 0'0 | 3'7 | 4500 | 13'5 | -0'4 | 14'1 | 12'4 | 12'4 | -0.679893 |
| 0.299653 | ... | ... | ... | ... | 3'5 | 4510 | 14'3 | ... | ... | ... | ... | -0.696198 |
| 0.283356 | ... | ... | ... | ... | 3'3 | 4520 | 15'1 | ... | ... | ... | ... | -0.712318 |
| 0.26715 | 3'3 | 3'3 | ... | ... | 3'1 | 4530 | 15'7 | ... | ... | 16'6 | 16'6 | -0.728329 |
| 0.250957 | 4'3 | 3'0 | ... | ... | 2'7 | 4540 | 16'5 | ... | ... | ... | ... | -0.744305 |
| 0.2395 | 4'1 | 2'3 | 2'7 | -0'1 | 2'6 | 4550 | 17'3 | -0'5 | 18'0 | 16'3 | 14'5 | -0.760323 |
| 0.22345 | 3'5 | 3'5 | ... | ... | 2'4 | 4560 | 18'2 | ... | ... | ... | ... | -0.771382 |
| 0.212528 | 2'5 | 2'5 | ... | ... | 2'3 | 4570 | 19'0 | ... | ... | ... | ... | -0.787359 |
| 0.196362 | 3'2 | 3'2 | ... | ... | 2'1 | 4580 | 19'7 | ... | ... | ... | ... | -0.797963 |
| 0.185774 | 2'7 | 2'1 | ... | ... | 2'0 | 4590 | 20'6 | ... | ... | ... | ... | -0.808324 |
| 0.175376 | 2'6 | 1'5 | 2'0 | -0'1 | 1'7 | 4600 | 21'4 | -0'5 | 22'1 | ... | ... | -0.82451 |
| 0.165132 | ... | ... | ... | ... | 1'6 | 4610 | 22'3 | ... | ... | ... | ... | -0.8347 |
| 0.155006 | ... | ... | ... | ... | 1'5 | 4620 | 23'2 | ... | ... | ... | ... | -0.844769 |
| 0.124946 | 2'0 | 1'2 | 1'4 | -0'2 | 1'2 | 4650 | 26'0 | -0'5 | 26'5 | ... | ... | -0.867414 |
| 0.098554 | 1'4 | 1'1 | 1'1 | -0'1 | 1'0 | 4700 | 30'5 | -0'5 | 31'2 | ... | ... | -0.90018 |
| 0.074841 | ... | ... | 0'7 | -0'1 | 0'6 | 4750 | 35'3 | -0'5 | 36'0 | ... | ... | -0.922981 |
| 0.061022 | ... | ... | 0'6 | -0'1 | 0'5 | 4800 | 40'2 | -0'5 | 40'7 | ... | ... | -0.935762 |
| 0.048558 | ... | ... | 0'5 | -0'1 | 0'4 | 4850 | 45'2 | -0'4 | 45'6 | ... | ... | -0.939146 |
| 0.045368 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4900 | 50'1 | -0'4 | 50'5 | ... | ... | -0.949418 |
| 0.042662 | ... | ... | 0'4 | 0'0 | 0'4 | 4950 | 55'1 | -0'4 | 55'5 | ... | ... | -0.951298 |
| 0.032753 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5000 | 60'0 | -0'4 | 60'4 | ... | ... | -0.960103 |
| 0.031067 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 65'0 | -0'4 | 65'4 | ... | ... | -0.961063 |
| 0.021845 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 69'7 | -0'4 | 70'3 | ... | ... | -0.968979 |
| 0.020849 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5150 | 74'7 | -0'4 | 75'3 | ... | ... | -0.96932 |
| 0.01996 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 79'7 | -0'4 | 80'3 | ... | ... | -0.969607 |
| 0.019163 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 84'7 | -0'4 | 85'3 | ... | ... | -0.96985 |
| 0.018442 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 89'7 | -0'4 | 90'3 | ... | ... | -0.970055 |
| 0.017788 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 94'7 | -0'4 | 95'3 | ... | ... | -0.970229 |
| 0.00998 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'6 | -0'4 | 100'2 | ... | ... | -0.976276 |
| 0.00965 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'6 | -0'4 | 105'2 | ... | ... | -0.976162 |
| 0.009347 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'6 | -0'4 | 110'2 | ... | ... | -0.976049 |
| 0.009068 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5550 | 114'6 | -0'4 | 115'2 | ... | ... | -0.975936 |
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.