Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987905 | ... | ... | 140'2 | -2'6 | 137'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00557 |
| 0.986986 | ... | ... | 90'2 | -2'6 | 87'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008674 |
| 0.986896 | ... | ... | 85'2 | -2'6 | 82'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009157 |
| 0.986808 | ... | ... | 80'2 | -2'6 | 77'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009692 |
| 0.986719 | ... | ... | 75'2 | -2'6 | 72'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01029 |
| 0.986632 | ... | ... | 70'2 | -2'6 | 67'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010963 |
| 0.986544 | ... | ... | 65'2 | -2'6 | 62'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011726 |
| 0.977565 | ... | ... | 60'2 | -2'5 | 57'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012602 |
| 0.976643 | ... | ... | 55'3 | -2'6 | 52'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013617 |
| 0.966752 | ... | ... | 50'3 | -2'5 | 47'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024899 |
| 0.964598 | ... | ... | 45'4 | -2'6 | 42'6 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027213 |
| 0.961979 | ... | ... | 40'4 | -2'6 | 37'6 | 4000 | 0'2 | -0'1 | 0'3 | ... | ... | -0.030023 |
| 0.948441 | ... | ... | 35'5 | -2'6 | 32'7 | 4050 | 0'3 | -0'1 | 0'4 | ... | ... | -0.04457 |
| 0.932759 | ... | ... | 30'6 | -2'6 | 28'0 | 4100 | 0'4 | -0'1 | 0'5 | ... | ... | -0.061065 |
| 0.895717 | ... | ... | 26'0 | -2'5 | 23'3 | 4150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.099391 |
| 0.870162 | ... | ... | 23'2 | -2'5 | 20'5 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.125534 |
| 0.858714 | ... | ... | 22'3 | -2'5 | 19'6 | 4190 | 1'2 | 0'1 | 1'1 | ... | ... | -0.137203 |
| 0.847118 | ... | ... | 21'4 | -2'5 | 18'7 | 4200 | 1'3 | 0'1 | 1'2 | 1'4 | 1'2 | -0.149 |
| 0.83531 | ... | ... | 20'5 | -2'5 | 18'0 | 4210 | 1'4 | 0'1 | 1'3 | 1'4 | 1'4 | -0.160991 |
| 0.81693 | ... | ... | 19'6 | -2'4 | 17'2 | 4220 | 1'6 | 0'2 | 1'4 | ... | ... | -0.179627 |
| 0.804739 | ... | ... | 18'7 | -2'4 | 16'3 | 4230 | 1'7 | 0'1 | 1'6 | 1'7 | 1'7 | -0.191965 |
| 0.786589 | ... | ... | 18'1 | -2'4 | 15'5 | 4240 | 2'1 | 0'2 | 1'7 | ... | ... | -0.210315 |
| 0.768614 | 14'7 | 14'7 | 17'2 | -2'3 | 14'7 | 4250 | 2'3 | 0'2 | 2'1 | 2'4 | 2'3 | -0.228462 |
| 0.750685 | ... | ... | 16'4 | -2'3 | 14'1 | 4260 | 2'5 | 0'3 | 2'2 | 2'6 | 2'3 | -0.246544 |
| 0.732677 | ... | ... | 15'6 | -2'3 | 13'3 | 4270 | 3'0 | 0'4 | 2'4 | 3'0 | 2'7 | -0.268789 |
| 0.714477 | ... | ... | 15'0 | -2'3 | 12'5 | 4280 | 3'2 | 0'4 | 2'6 | 3'2 | 3'2 | -0.286752 |
| 0.692591 | ... | ... | 14'2 | -2'2 | 12'0 | 4290 | 3'5 | 0'5 | 3'0 | 3'5 | 3'4 | -0.308276 |
| 0.66828 | ... | ... | 13'4 | -2'0 | 11'4 | 4300 | 4'0 | 0'5 | 3'3 | 4'0 | 3'6 | -0.329446 |
| 0.647394 | ... | ... | 12'7 | -2'0 | 10'7 | 4310 | 4'3 | 0'6 | 3'5 | 4'3 | 4'1 | -0.350416 |
| 0.626551 | ... | ... | 12'2 | -2'0 | 10'2 | 4320 | 4'6 | 0'6 | 4'0 | 4'6 | 4'4 | -0.371329 |
| 0.605622 | ... | ... | 11'5 | -2'0 | 9'5 | 4330 | 5'1 | 0'6 | 4'3 | 5'2 | 4'6 | -0.392315 |
| 0.583282 | ... | ... | 11'0 | -1'7 | 9'1 | 4340 | 5'5 | 0'7 | 4'6 | 5'5 | 5'1 | -0.414702 |
| 0.561362 | 9'0 | 8'6 | 10'3 | -1'6 | 8'5 | 4350 | 6'1 | 1'0 | 5'1 | 6'1 | 5'5 | -0.436656 |
| 0.540128 | ... | ... | 9'7 | -1'7 | 8'0 | 4360 | 6'4 | 0'7 | 5'5 | 6'7 | 6'7 | -0.45791 |
| 0.518241 | ... | ... | 9'2 | -1'6 | 7'4 | 4370 | 7'0 | 1'0 | 6'0 | 7'0 | 7'0 | -0.479807 |
| 0.496693 | 7'3 | 7'0 | 8'6 | -1'5 | 7'1 | 4380 | 7'5 | 1'1 | 6'4 | 7'6 | 7'4 | -0.501353 |
| 0.475069 | 7'0 | 6'5 | 8'2 | -1'5 | 6'5 | 4390 | 8'1 | 1'1 | 7'0 | ... | ... | -0.522963 |
| 0.454256 | 7'0 | 6'1 | 7'6 | -1'4 | 6'2 | 4400 | 8'6 | 1'2 | 7'4 | 9'0 | 8'2 | -0.543751 |
| 0.432391 | 6'3 | 6'0 | 7'3 | -1'5 | 5'6 | 4410 | 9'2 | 1'1 | 8'1 | 8'4 | 8'4 | -0.56558 |
| 0.411818 | 6'1 | 5'4 | 6'7 | -1'4 | 5'3 | 4420 | 9'7 | 1'2 | 8'5 | 9'7 | 9'6 | -0.586105 |
| 0.391363 | ... | ... | 6'4 | -1'4 | 5'0 | 4430 | 10'4 | 1'2 | 9'2 | 10'5 | 10'5 | -0.606503 |
| 0.370908 | 6'1 | 6'1 | 6'0 | -1'3 | 4'5 | 4440 | 11'1 | 1'3 | 9'6 | ... | ... | -0.626887 |
| 0.353168 | 5'5 | 4'3 | 5'5 | -1'2 | 4'3 | 4450 | 11'7 | 1'4 | 10'3 | 12'0 | 11'4 | -0.644555 |
| 0.332752 | 4'0 | 4'0 | 5'2 | -1'2 | 4'0 | 4460 | 12'4 | 1'4 | 11'0 | ... | ... | -0.664877 |
| 0.315516 | 3'7 | 3'7 | 4'7 | -1'1 | 3'6 | 4470 | 13'2 | 1'5 | 11'5 | ... | ... | -0.68202 |
| 0.294702 | ... | ... | 4'4 | -1'1 | 3'3 | 4480 | 13'7 | 1'5 | 12'2 | ... | ... | -0.702708 |
| 0.277582 | 3'5 | 3'4 | 4'2 | -1'1 | 3'1 | 4490 | 14'5 | 1'5 | 13'0 | ... | ... | -0.719708 |
| 0.260537 | 3'4 | 3'0 | 3'7 | -1'0 | 2'7 | 4500 | 15'3 | 1'6 | 13'5 | ... | ... | -0.736622 |
| 0.24832 | 3'0 | 2'6 | 3'5 | -0'7 | 2'6 | 4510 | 16'1 | 1'6 | 14'3 | ... | ... | -0.753537 |
| 0.231528 | 2'5 | 2'4 | 3'3 | -0'7 | 2'4 | 4520 | 16'7 | 1'6 | 15'1 | ... | ... | -0.77055 |
| 0.219968 | 2'2 | 2'2 | 3'1 | -0'6 | 2'3 | 4530 | 17'6 | 1'7 | 15'7 | ... | ... | -0.782164 |
| 0.203139 | 2'3 | 2'3 | 2'7 | -0'6 | 2'1 | 4540 | 18'4 | 1'7 | 16'5 | ... | ... | -0.799236 |
| 0.192005 | 2'1 | 2'0 | 2'5 | -0'5 | 2'0 | 4550 | 19'3 | 2'0 | 17'3 | ... | ... | -0.810426 |
| 0.174818 | 2'0 | 2'0 | 2'3 | -0'5 | 1'6 | 4560 | 20'1 | 2'0 | 18'1 | ... | ... | -0.827896 |
| 0.163877 | ... | ... | 2'2 | -0'5 | 1'5 | 4570 | 21'0 | 2'1 | 18'7 | ... | ... | -0.838906 |
| 0.153067 | ... | ... | 2'0 | -0'4 | 1'4 | 4580 | 21'7 | 2'1 | 19'6 | ... | ... | -0.849791 |
| 0.142342 | ... | ... | 1'7 | -0'4 | 1'3 | 4590 | 22'6 | 2'1 | 20'5 | ... | ... | -0.860599 |
| 0.131655 | 1'3 | 1'2 | 1'6 | -0'4 | 1'2 | 4600 | 23'5 | 2'2 | 21'3 | ... | ... | -0.871381 |
| 0.120955 | 1'2 | 1'2 | 1'5 | -0'4 | 1'1 | 4610 | 24'4 | 2'2 | 22'2 | ... | ... | -0.882191 |
| 0.118202 | 1'1 | 1'1 | 1'3 | -0'2 | 1'1 | 4620 | 25'4 | 2'3 | 23'1 | ... | ... | -0.884736 |
| 0.107716 | 1'0 | 1'0 | 1'3 | -0'3 | 1'0 | 4630 | 26'3 | 2'3 | 24'0 | ... | ... | -0.895342 |
| 0.097082 | 1'0 | 0'7 | 1'2 | -0'3 | 0'7 | 4640 | 27'2 | 2'3 | 24'7 | ... | ... | -0.906123 |
| 0.095008 | 1'0 | 0'7 | 1'1 | -0'2 | 0'7 | 4650 | 28'2 | 2'4 | 25'6 | ... | ... | -0.907972 |
| 0.084399 | ... | ... | 1'0 | -0'2 | 0'6 | 4660 | 29'1 | 2'3 | 26'6 | ... | ... | -0.918753 |
| 0.082673 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 4670 | 30'1 | 2'4 | 27'5 | ... | ... | -0.920251 |
| 0.071964 | ... | ... | 0'7 | -0'2 | 0'5 | 4680 | 31'0 | 2'4 | 28'4 | ... | ... | -0.931166 |
| 0.070548 | ... | ... | 0'6 | -0'1 | 0'5 | 4690 | 32'0 | 2'4 | 29'4 | ... | ... | -0.932347 |
| 0.0692 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 4700 | 33'0 | 2'5 | 30'3 | ... | ... | -0.933468 |
| 0.058454 | ... | ... | 0'5 | -0'1 | 0'4 | 4710 | 33'7 | 2'4 | 31'3 | ... | ... | -0.944457 |
| 0.057372 | ... | ... | 0'5 | -0'1 | 0'4 | 4720 | 34'7 | 2'4 | 32'3 | ... | ... | -0.945301 |
| 0.044532 | ... | ... | 0'4 | -0'1 | 0'3 | 4750 | 37'6 | 2'4 | 35'2 | ... | ... | -0.957972 |
| 0.041019 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 42'6 | 2'5 | 40'1 | ... | ... | -0.960376 |
| 0.02837 | ... | ... | 0'3 | -0'1 | 0'2 | 4850 | 47'5 | 2'5 | 45'0 | ... | ... | -0.972447 |
| 0.026504 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 52'5 | 2'5 | 50'0 | ... | ... | -0.973349 |
| 0.024916 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4950 | 57'5 | 2'6 | 54'7 | ... | ... | -0.974093 |
| 0.013845 | ... | ... | 0'2 | -0'1 | 0'1 | 5000 | 62'4 | 2'5 | 59'7 | ... | ... | -0.984466 |
| 0.013114 | ... | ... | 0'2 | -0'1 | 0'1 | 5050 | 67'4 | 2'5 | 64'7 | ... | ... | -0.984387 |
| 0.012471 | ... | ... | 0'2 | -0'1 | 0'1 | 5100 | 72'4 | 2'5 | 69'7 | ... | ... | -0.984308 |
| 0.011902 | ... | ... | 0'2 | -0'1 | 0'1 | 5150 | 77'4 | 2'5 | 74'7 | ... | ... | -0.984229 |
| 0.011394 | ... | ... | 0'2 | -0'1 | 0'1 | 5200 | 82'4 | 2'5 | 79'7 | ... | ... | -0.98415 |
| 0.010936 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 87'4 | 2'5 | 84'7 | ... | ... | -0.984072 |
| 0.010523 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 92'4 | 2'6 | 89'6 | ... | ... | -0.983994 |
| 0.010148 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 97'4 | 2'6 | 94'6 | ... | ... | -0.983916 |
| 0.009804 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 102'4 | 2'6 | 99'6 | ... | ... | -0.983838 |
| 0.009489 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 107'4 | 2'6 | 104'6 | ... | ... | -0.983761 |
| 0.0092 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 112'4 | 2'6 | 109'6 | ... | ... | -0.983684 |
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.