Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997803 | ... | ... | 103'0 | 2'2 | 105'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007185 |
| 0.997803 | ... | ... | 98'0 | 2'2 | 100'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007529 |
| 0.997803 | ... | ... | 93'0 | 2'2 | 95'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007905 |
| 0.997803 | ... | ... | 88'0 | 2'2 | 90'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008315 |
| 0.997803 | ... | ... | 83'0 | 2'2 | 85'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008766 |
| 0.997803 | ... | ... | 78'0 | 2'2 | 80'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009264 |
| 0.997803 | ... | ... | 73'0 | 2'2 | 75'2 | 3450 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.009817 |
| 0.997803 | ... | ... | 68'0 | 2'2 | 70'2 | 3500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.010437 |
| 0.997803 | ... | ... | 63'0 | 2'2 | 65'2 | 3550 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.011136 |
| 0.997803 | ... | ... | 58'1 | 2'2 | 60'3 | 3600 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.020196 |
| 0.997803 | ... | ... | 53'1 | 2'2 | 55'3 | 3650 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.021694 |
| 0.997803 | ... | ... | 48'2 | 2'2 | 50'4 | 3700 | 0'3 | 0'0 | 0'3 | 0'2 | 0'2 | -0.031452 |
| 0.997803 | ... | ... | 43'4 | 2'1 | 45'5 | 3750 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | -0.041755 |
| 0.997803 | ... | ... | 38'7 | 1'7 | 40'6 | 3800 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | -0.053021 |
| 0.984738 | ... | ... | 35'1 | 1'7 | 37'0 | 3840 | 0'7 | -0'2 | 1'1 | 0'6 | 0'6 | -0.071163 |
| 0.971111 | ... | ... | 34'2 | 1'7 | 36'1 | 3850 | 1'0 | -0'2 | 1'2 | 1'1 | 0'7 | -0.078913 |
| 0.970729 | ... | ... | 33'2 | 1'7 | 35'1 | 3860 | 1'0 | -0'2 | 1'2 | ... | ... | -0.080451 |
| 0.958903 | ... | ... | 32'3 | 1'7 | 34'2 | 3870 | 1'1 | -0'2 | 1'3 | ... | ... | -0.088225 |
| 0.958206 | ... | ... | 31'4 | 1'6 | 33'2 | 3880 | 1'1 | -0'3 | 1'4 | ... | ... | -0.090002 |
| 0.938088 | ... | ... | 30'5 | 1'7 | 32'4 | 3890 | 1'2 | -0'3 | 1'5 | 1'3 | 1'3 | -0.097856 |
| 0.928455 | ... | ... | 29'6 | 1'7 | 31'5 | 3900 | 1'3 | -0'4 | 1'7 | 1'5 | 1'3 | -0.105654 |
| 0.919123 | ... | ... | 28'7 | 1'7 | 30'6 | 3910 | 1'4 | -0'4 | 2'0 | 1'3 | 1'3 | -0.11343 |
| 0.909995 | ... | ... | 28'1 | 1'6 | 29'7 | 3920 | 1'5 | -0'5 | 2'2 | 1'5 | 1'4 | -0.121207 |
| 0.894384 | ... | ... | 27'2 | 1'7 | 29'1 | 3930 | 1'7 | -0'4 | 2'3 | ... | ... | -0.133954 |
| 0.879753 | ... | ... | 26'3 | 2'0 | 28'3 | 3940 | 2'1 | -0'3 | 2'4 | 2'0 | 2'0 | -0.146256 |
| 0.871323 | ... | ... | 25'5 | 1'7 | 27'4 | 3950 | 2'2 | -0'4 | 2'6 | 2'2 | 1'5 | -0.153921 |
| 0.862839 | ... | ... | 24'6 | 1'7 | 26'5 | 3960 | 2'3 | -0'4 | 2'7 | ... | ... | -0.161689 |
| 0.849127 | ... | ... | 24'0 | 1'7 | 25'7 | 3970 | 2'5 | -0'4 | 3'1 | 2'3 | 2'3 | -0.173661 |
| 0.835827 | ... | ... | 23'1 | 2'0 | 25'1 | 3980 | 2'7 | -0'3 | 3'2 | 2'5 | 2'2 | -0.18543 |
| 0.827296 | ... | ... | 22'4 | 1'6 | 24'2 | 3990 | 3'0 | -0'4 | 3'4 | 2'6 | 2'6 | -0.193438 |
| 0.814252 | 26'5 | 24'2 | 21'5 | 1'7 | 23'4 | 4000 | 3'2 | -0'4 | 3'6 | 3'6 | 2'5 | -0.205156 |
| 0.801399 | ... | ... | 21'0 | 1'6 | 22'6 | 4010 | 3'4 | -0'4 | 4'0 | 2'7 | 2'7 | -0.216796 |
| 0.788676 | ... | ... | 20'3 | 1'5 | 22'0 | 4020 | 3'6 | -0'5 | 4'3 | 3'4 | 2'5 | -0.228395 |
| 0.77603 | ... | ... | 19'5 | 1'5 | 21'2 | 4030 | 4'0 | -0'5 | 4'5 | 3'6 | 2'7 | -0.239991 |
| 0.76341 | ... | ... | 18'7 | 1'5 | 20'4 | 4040 | 4'2 | -0'5 | 4'7 | 3'7 | 3'7 | -0.251617 |
| 0.750774 | 20'3 | 20'3 | 18'1 | 1'5 | 19'6 | 4050 | 4'4 | -0'5 | 5'1 | 4'4 | 3'2 | -0.263301 |
| 0.735201 | ... | ... | 17'4 | 1'5 | 19'1 | 4060 | 4'7 | -0'5 | 5'4 | ... | ... | -0.277493 |
| 0.722585 | ... | ... | 16'7 | 1'4 | 18'3 | 4070 | 5'1 | -0'6 | 5'7 | 4'3 | 4'3 | -0.289247 |
| 0.707376 | ... | ... | 16'2 | 1'4 | 17'6 | 4080 | 5'4 | -0'6 | 6'2 | 4'7 | 4'7 | -0.303224 |
| 0.692382 | ... | ... | 15'5 | 1'4 | 17'1 | 4090 | 5'7 | -0'6 | 6'5 | 5'1 | 5'1 | -0.317059 |
| 0.67954 | 18'5 | 15'3 | 15'0 | 1'3 | 16'3 | 4100 | 6'1 | -0'7 | 7'0 | 6'4 | 4'5 | -0.329102 |
| 0.664591 | ... | ... | 14'3 | 1'3 | 15'6 | 4110 | 6'4 | -1'0 | 7'4 | 5'7 | 5'7 | -0.342959 |
| 0.649699 | 15'7 | 15'7 | 13'6 | 1'3 | 15'1 | 4120 | 6'7 | -1'0 | 7'7 | 7'2 | 5'1 | -0.356794 |
| 0.633416 | 15'4 | 15'4 | 13'3 | 1'2 | 14'5 | 4130 | 7'3 | -1'0 | 8'3 | 7'0 | 5'4 | -0.371833 |
| 0.617504 | ... | ... | 12'6 | 1'3 | 14'1 | 4140 | 7'7 | -0'7 | 8'6 | ... | ... | -0.386575 |
| 0.602859 | 16'7 | 13'4 | 12'2 | 1'2 | 13'4 | 4150 | 8'2 | -1'0 | 9'2 | 8'4 | 6'3 | -0.400256 |
| 0.587291 | 13'3 | 13'3 | 11'6 | 1'2 | 13'0 | 4160 | 8'6 | -1'0 | 9'6 | 8'0 | 6'6 | -0.414732 |
| 0.571916 | ... | ... | 11'2 | 1'2 | 12'4 | 4170 | 9'2 | -1'0 | 10'2 | ... | ... | -0.42905 |
| 0.556684 | 12'5 | 12'5 | 10'6 | 1'2 | 12'0 | 4180 | 9'6 | -1'0 | 10'6 | 9'6 | 8'3 | -0.443252 |
| 0.541546 | ... | ... | 10'2 | 1'2 | 11'4 | 4190 | 10'2 | -1'0 | 11'2 | ... | ... | -0.457377 |
| 0.526457 | 14'0 | 10'3 | 9'7 | 1'1 | 11'0 | 4200 | 10'6 | -1'1 | 11'7 | 11'2 | 8'1 | -0.471461 |
| 0.511372 | ... | ... | 9'3 | 1'1 | 10'4 | 4210 | 11'2 | -1'1 | 12'3 | 11'1 | 11'1 | -0.485541 |
| 0.496248 | 12'5 | 10'2 | 9'0 | 1'0 | 10'0 | 4220 | 11'6 | -1'2 | 13'0 | 9'5 | 9'5 | -0.499651 |
| 0.481547 | ... | ... | 8'5 | 1'0 | 9'5 | 4230 | 12'3 | -1'2 | 13'5 | 11'7 | 11'3 | -0.513367 |
| 0.467074 | 10'3 | 10'3 | 8'2 | 1'0 | 9'2 | 4240 | 13'0 | -1'2 | 14'2 | 12'5 | 12'0 | -0.526878 |
| 0.452783 | 10'4 | 8'6 | 7'7 | 1'0 | 8'7 | 4250 | 13'5 | -1'2 | 14'7 | 13'2 | 10'5 | -0.540219 |
| 0.437624 | 9'6 | 8'6 | 7'4 | 0'7 | 8'3 | 4260 | 14'1 | -1'3 | 15'4 | ... | ... | -0.554324 |
| 0.424588 | 8'3 | 8'3 | 7'1 | 1'0 | 8'1 | 4270 | 14'7 | -1'2 | 16'1 | ... | ... | -0.566528 |
| 0.410606 | ... | ... | 6'7 | 0'7 | 7'6 | 4280 | 15'4 | -1'3 | 16'7 | ... | ... | -0.579557 |
| 0.396654 | 7'2 | 7'2 | 6'5 | 0'6 | 7'3 | 4290 | 16'1 | -1'3 | 17'4 | 14'3 | 14'3 | -0.592544 |
| 0.382693 | 9'2 | 6'7 | 6'2 | 0'6 | 7'0 | 4300 | 16'6 | -1'3 | 18'1 | 17'1 | 15'6 | -0.605518 |
| 0.37228 | 8'3 | 6'5 | 6'0 | 0'7 | 6'7 | 4310 | 17'5 | -1'2 | 18'7 | 14'0 | 14'0 | -0.615355 |
| 0.360447 | ... | ... | 5'6 | 0'7 | 6'5 | 4320 | 18'3 | -1'2 | 19'5 | 14'5 | 14'5 | -0.626424 |
| 0.346775 | 8'0 | 6'3 | 5'4 | 0'6 | 6'2 | 4330 | 19'0 | -1'3 | 20'3 | ... | ... | -0.639083 |
| 0.335176 | 5'6 | 5'6 | 5'2 | 0'6 | 6'0 | 4340 | 19'6 | -1'3 | 21'1 | ... | ... | -0.649904 |
| 0.323716 | 7'0 | 5'4 | 5'0 | 0'6 | 5'6 | 4350 | 20'4 | -1'4 | 22'0 | ... | ... | -0.66058 |
| 0.312369 | ... | ... | 4'6 | 0'6 | 5'4 | 4360 | 21'2 | -1'4 | 22'6 | ... | ... | -0.671134 |
| 0.301112 | ... | ... | 4'4 | 0'6 | 5'2 | 4370 | 22'0 | -1'4 | 23'4 | ... | ... | -0.681586 |
| 0.289919 | 6'0 | 5'0 | 4'3 | 0'5 | 5'0 | 4380 | 22'6 | -1'5 | 24'3 | ... | ... | -0.691954 |
| 0.278764 | 6'1 | 4'6 | 4'1 | 0'5 | 4'6 | 4390 | 23'4 | -1'5 | 25'1 | ... | ... | -0.702259 |
| 0.270596 | 5'7 | 4'2 | 4'0 | 0'5 | 4'5 | 4400 | 24'3 | -1'5 | 26'0 | 23'4 | 23'3 | -0.709962 |
| 0.259598 | 5'0 | 4'4 | 3'6 | 0'5 | 4'3 | 4410 | 25'1 | -1'5 | 26'6 | ... | ... | -0.720077 |
| 0.24857 | ... | ... | 3'4 | 0'5 | 4'1 | 4420 | 25'7 | -1'5 | 27'4 | 24'5 | 24'5 | -0.730182 |
| 0.240844 | ... | ... | 3'3 | 0'5 | 4'0 | 4430 | 26'6 | -1'5 | 28'3 | 24'5 | 24'5 | -0.737433 |
| 0.229848 | 4'3 | 4'3 | 3'2 | 0'4 | 3'6 | 4440 | 27'4 | -1'6 | 29'2 | ... | ... | -0.747444 |
| 0.222355 | 4'4 | 3'3 | 3'1 | 0'4 | 3'5 | 4450 | 28'3 | -1'6 | 30'1 | 24'6 | 24'6 | -0.754443 |
| 0.214995 | 4'1 | 3'4 | 2'7 | 0'5 | 3'4 | 4460 | 29'2 | -1'5 | 30'7 | 28'2 | 28'2 | -0.761305 |
| 0.182617 | 3'6 | 2'4 | 2'3 | 0'4 | 2'7 | 4500 | 32'5 | -1'6 | 34'3 | 31'3 | 31'3 | -0.790951 |
| 0.148253 | 2'3 | 2'0 | 1'7 | 0'3 | 2'2 | 4550 | 36'7 | -2'0 | 38'7 | ... | ... | -0.826016 |
| 0.124382 | 2'2 | 1'6 | 1'5 | 0'2 | 1'7 | 4600 | 41'4 | -2'0 | 43'4 | ... | ... | -0.848204 |
| 0.0964 | ... | ... | 1'2 | 0'1 | 1'3 | 4650 | 46'0 | -2'1 | 48'1 | ... | ... | -0.873128 |
| 0.07971 | 1'2 | 1'2 | 1'0 | 0'1 | 1'1 | 4700 | 50'6 | -2'1 | 52'7 | ... | ... | -0.888347 |
| 0.063674 | 1'0 | 1'0 | 0'6 | 0'1 | 0'7 | 4750 | 55'4 | -2'1 | 57'5 | ... | ... | -0.902548 |
| 0.05429 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 4800 | 60'3 | -2'1 | 62'4 | ... | ... | -0.911285 |
| 0.045432 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 4850 | 65'2 | -2'1 | 67'3 | ... | ... | -0.919319 |
| 0.036923 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4900 | 70'1 | -2'2 | 72'3 | ... | ... | -0.926783 |
| 0.028581 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4950 | 75'0 | -2'2 | 77'2 | ... | ... | -0.933783 |
| 0.027391 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5000 | 80'0 | -2'2 | 82'2 | ... | ... | -0.935785 |
| 0.026321 | ... | ... | 0'2 | 0'1 | 0'3 | 5050 | 85'0 | -2'1 | 87'1 | ... | ... | -0.937579 |
| 0.018634 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 5100 | 89'7 | -2'2 | 92'1 | ... | ... | -0.943523 |
| 0.017971 | ... | ... | 0'1 | 0'1 | 0'2 | 5150 | 94'7 | -2'1 | 97'0 | ... | ... | -0.94486 |
| 0.017367 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5200 | 99'7 | -2'1 | 102'0 | ... | ... | -0.946075 |
| 0.009749 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'6 | -2'2 | 107'0 | ... | ... | -0.95132 |
| 0.009442 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 109'6 | -2'2 | 112'0 | ... | ... | -0.952224 |
| 0.00916 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 114'6 | -2'2 | 117'0 | ... | ... | -0.953053 |
| 0.008898 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 119'6 | -2'2 | 122'0 | ... | ... | -0.953816 |
| 0.008655 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 124'6 | -2'2 | 127'0 | ... | ... | -0.954519 |
| 0.008429 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 129'6 | -2'2 | 132'0 | ... | ... | -0.95517 |
| 0.008218 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 134'6 | -2'2 | 137'0 | ... | ... | -0.955773 |
| 0.006802 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 179'6 | -2'2 | 182'0 | ... | ... | -0.959661 |
| 0.006261 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 204'6 | -2'2 | 207'0 | ... | ... | -0.961033 |
| 0.005827 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 229'6 | -2'2 | 232'0 | ... | ... | -0.96206 |
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.