Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.944507 | ... | ... | 140'2 | 0'0 | 140'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00556 |
| 0.921483 | ... | ... | 90'2 | 0'0 | 90'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008652 |
| 0.918141 | ... | ... | 85'2 | 0'0 | 85'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009132 |
| 0.914496 | ... | ... | 80'2 | 0'0 | 80'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009664 |
| 0.9105 | ... | ... | 75'2 | 0'0 | 75'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010259 |
| 0.906091 | ... | ... | 70'2 | 0'0 | 70'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010927 |
| 0.901196 | ... | ... | 65'2 | 0'0 | 65'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011685 |
| 0.895714 | ... | ... | 60'2 | 0'0 | 60'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012555 |
| 0.886617 | ... | ... | 55'3 | 0'0 | 55'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013563 |
| 0.879401 | ... | ... | 50'3 | 0'0 | 50'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024795 |
| 0.867939 | ... | ... | 45'4 | 0'0 | 45'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027087 |
| 0.857997 | ... | ... | 40'4 | 0'0 | 40'4 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.039844 |
| 0.842759 | ... | ... | 35'5 | 0'0 | 35'5 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.053914 |
| 0.824632 | ... | ... | 30'6 | 0'0 | 30'6 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.070182 |
| 0.799061 | ... | ... | 26'0 | 0'0 | 26'0 | 4150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.098693 |
| 0.778432 | ... | ... | 23'2 | 0'0 | 23'2 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.124583 |
| 0.769969 | ... | ... | 22'3 | 0'0 | 22'3 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.128475 |
| 0.761246 | ... | ... | 21'4 | 0'0 | 21'4 | 4200 | 1'2 | 0'0 | 1'2 | 1'4 | 1'2 | -0.140491 |
| 0.75224 | ... | ... | 20'5 | 0'0 | 20'5 | 4210 | 1'4 | 0'1 | 1'3 | 1'4 | 1'4 | -0.15968 |
| 0.742921 | ... | ... | 19'6 | 0'0 | 19'6 | 4220 | 1'4 | 0'0 | 1'4 | ... | ... | -0.165058 |
| 0.733259 | ... | ... | 18'7 | 0'0 | 18'7 | 4230 | 1'7 | 0'1 | 1'6 | 1'7 | 1'7 | -0.190336 |
| 0.720509 | ... | ... | 18'1 | 0'0 | 18'1 | 4240 | 1'7 | 0'0 | 1'7 | ... | ... | -0.197033 |
| 0.780837 | 14'7 | 14'7 | 17'2 | -2'3 | 14'7 | 4250 | 2'3 | 0'2 | 2'1 | 2'4 | 2'3 | -0.226451 |
| 0.696878 | ... | ... | 16'4 | 0'0 | 16'4 | 4260 | 2'5 | 0'3 | 2'2 | 2'6 | 2'3 | -0.244327 |
| 0.683387 | ... | ... | 15'6 | 0'0 | 15'6 | 4270 | 3'0 | 0'4 | 2'4 | 3'0 | 2'7 | -0.26635 |
| 0.66962 | ... | ... | 15'0 | 0'0 | 15'0 | 4280 | 3'2 | 0'4 | 2'6 | 3'2 | 3'2 | -0.284078 |
| 0.65553 | ... | ... | 14'2 | 0'0 | 14'2 | 4290 | 3'4 | 0'4 | 3'0 | 3'5 | 3'4 | -0.302088 |
| 0.641064 | ... | ... | 13'4 | 0'0 | 13'4 | 4300 | 3'6 | 0'3 | 3'3 | 4'0 | 3'6 | -0.320487 |
| 0.624685 | ... | ... | 12'7 | 0'0 | 12'7 | 4310 | 4'1 | 0'4 | 3'5 | 4'3 | 4'1 | -0.342019 |
| 0.608229 | ... | ... | 12'2 | 0'0 | 12'2 | 4320 | 4'5 | 0'5 | 4'0 | 4'6 | 4'4 | -0.365557 |
| 0.591635 | ... | ... | 11'5 | 0'0 | 11'5 | 4330 | 5'0 | 0'5 | 4'3 | 5'2 | 4'6 | -0.386604 |
| 0.574838 | ... | ... | 11'0 | 0'0 | 11'0 | 4340 | 5'4 | 0'6 | 4'6 | 5'5 | 5'1 | -0.409122 |
| 0.566745 | 9'0 | 8'6 | 10'3 | -1'5 | 8'6 | 4350 | 5'7 | 0'6 | 5'1 | 6'1 | 5'5 | -0.430269 |
| 0.540078 | ... | ... | 9'7 | 0'0 | 9'7 | 4360 | 6'7 | 1'2 | 5'5 | 6'7 | 6'7 | -0.454295 |
| 0.522503 | ... | ... | 9'2 | 0'0 | 9'2 | 4370 | 7'0 | 1'0 | 6'0 | 7'0 | 7'0 | -0.474435 |
| 0.501549 | 7'3 | 7'0 | 8'6 | -1'6 | 7'0 | 4380 | 6'4 | 0'0 | 6'4 | ... | ... | -0.497912 |
| 0.481038 | 7'0 | 6'7 | 8'2 | -1'3 | 6'7 | 4390 | 7'0 | 0'0 | 7'0 | ... | ... | -0.522877 |
| 0.460551 | 7'0 | 6'1 | 7'6 | -1'2 | 6'4 | 4400 | 8'6 | 1'2 | 7'4 | 9'0 | 8'2 | -0.537366 |
| 0.439166 | 6'3 | 6'0 | 7'3 | -1'3 | 6'0 | 4410 | 8'4 | 0'3 | 8'1 | 8'4 | 8'4 | -0.567208 |
| 0.418978 | 6'1 | 5'4 | 6'7 | -1'2 | 5'5 | 4420 | 9'6 | 1'1 | 8'5 | 9'7 | 9'6 | -0.580506 |
| 0.415908 | ... | ... | 6'4 | 0'0 | 6'4 | 4430 | 10'5 | 1'3 | 9'2 | 10'5 | 10'5 | -0.596917 |
| 0.398826 | 6'1 | 6'1 | 6'0 | 0'1 | 6'1 | 4440 | 9'6 | 0'0 | 9'6 | ... | ... | -0.649729 |
| 0.361496 | 5'5 | 4'3 | 5'5 | -1'0 | 4'5 | 4450 | 11'4 | 1'1 | 10'3 | 12'0 | 11'4 | -0.64426 |
| 0.362384 | ... | ... | 5'2 | 0'0 | 5'2 | 4460 | 11'0 | 0'0 | 11'0 | ... | ... | -0.700388 |
| 0.321453 | 3'7 | 3'7 | 4'7 | -1'0 | 3'7 | 4470 | 11'5 | 0'0 | 11'5 | ... | ... | -0.726886 |
| 0.327146 | ... | ... | 4'4 | 0'0 | 4'4 | 4480 | 12'2 | 0'0 | 12'2 | ... | ... | -0.754649 |
| 0.29174 | 3'5 | 3'4 | 4'2 | -0'6 | 3'4 | 4490 | 13'0 | 0'0 | 13'0 | ... | ... | -0.776951 |
| 0.271319 | 3'4 | 3'1 | 3'7 | -0'6 | 3'1 | 4500 | 13'5 | 0'0 | 13'5 | ... | ... | -0.807734 |
| 0.254789 | 3'0 | 2'6 | 3'5 | -0'6 | 2'7 | 4510 | 14'3 | 0'0 | 14'3 | ... | ... | -0.832122 |
| 0.233182 | 2'5 | 2'4 | 3'3 | -0'7 | 2'4 | 4520 | 15'1 | 0'0 | 15'1 | ... | ... | -0.85788 |
| 0.249807 | ... | ... | 3'1 | 0'0 | 3'1 | 4530 | 15'7 | 0'0 | 15'7 | ... | ... | -0.885815 |
| 0.215517 | 2'3 | 2'3 | 2'7 | -0'4 | 2'3 | 4540 | 16'5 | 0'0 | 16'5 | ... | ... | -0.917447 |
| 0.193273 | 2'1 | 2'0 | 2'5 | -0'5 | 2'0 | 4550 | 17'3 | 0'0 | 17'3 | ... | ... | -0.956785 |
| 0.188281 | 2'0 | 2'0 | 2'3 | -0'3 | 2'0 | 4560 | 18'1 | 0'0 | 18'1 | ... | ... | -0.997951 |
| 0.194731 | ... | ... | 2'2 | 0'0 | 2'2 | 4570 | 18'7 | 0'0 | 18'7 | ... | ... | -0.997951 |
| 0.179258 | ... | ... | 2'0 | 0'0 | 2'0 | 4580 | 19'6 | 0'0 | 19'6 | ... | ... | -0.997951 |
| 0.169374 | ... | ... | 1'7 | 0'0 | 1'7 | 4590 | 20'5 | 0'0 | 20'5 | ... | ... | -0.997951 |
| 0.132439 | 1'3 | 1'2 | 1'6 | -0'4 | 1'2 | 4600 | 21'3 | 0'0 | 21'3 | ... | ... | -0.997951 |
| 0.129342 | 1'2 | 1'2 | 1'5 | -0'3 | 1'2 | 4610 | 22'2 | 0'0 | 22'2 | ... | ... | -0.997951 |
| 0.118868 | 1'1 | 1'1 | 1'3 | -0'2 | 1'1 | 4620 | 23'1 | 0'0 | 23'1 | ... | ... | -0.997951 |
| 0.108313 | 1'0 | 1'0 | 1'3 | -0'3 | 1'0 | 4630 | 24'0 | 0'0 | 24'0 | ... | ... | -0.997951 |
| 0.105949 | 1'0 | 1'0 | 1'2 | -0'2 | 1'0 | 4640 | 24'7 | 0'0 | 24'7 | ... | ... | -0.997951 |
| 0.09551 | 1'0 | 0'7 | 1'1 | -0'2 | 0'7 | 4650 | 25'6 | 0'0 | 25'6 | ... | ... | -0.997951 |
| 0.101597 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 26'6 | 0'0 | 26'6 | ... | ... | -0.997951 |
| 0.083091 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 4670 | 27'5 | 0'0 | 27'5 | ... | ... | -0.997951 |
| 0.089842 | ... | ... | 0'7 | 0'0 | 0'7 | 4680 | 28'4 | 0'0 | 28'4 | ... | ... | -0.997951 |
| 0.079854 | ... | ... | 0'6 | 0'0 | 0'6 | 4690 | 29'4 | 0'0 | 29'4 | ... | ... | -0.997951 |
| 0.069527 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 4700 | 30'3 | 0'0 | 30'3 | ... | ... | -0.997951 |
| 0.068227 | ... | ... | 0'5 | 0'0 | 0'5 | 4710 | 31'3 | 0'0 | 31'3 | ... | ... | -0.997951 |
| 0.066987 | ... | ... | 0'5 | 0'0 | 0'5 | 4720 | 32'3 | 0'0 | 32'3 | ... | ... | -0.997951 |
| 0.054636 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 35'2 | 0'0 | 35'2 | ... | ... | -0.997951 |
| 0.041176 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 40'1 | 0'0 | 40'1 | ... | ... | -0.997951 |
| 0.038254 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 45'0 | 0'0 | 45'0 | ... | ... | -0.997951 |
| 0.026589 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 50'0 | 0'0 | 50'0 | ... | ... | -0.997951 |
| 0.024988 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4950 | 54'7 | 0'0 | 54'7 | ... | ... | -0.997951 |
| 0.02361 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 59'7 | 0'0 | 59'7 | ... | ... | -0.997951 |
| 0.022407 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 64'7 | 0'0 | 64'7 | ... | ... | -0.997951 |
| 0.021349 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 69'7 | 0'0 | 69'7 | ... | ... | -0.997951 |
| 0.020407 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 74'7 | 0'0 | 74'7 | ... | ... | -0.997951 |
| 0.019567 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 79'7 | 0'0 | 79'7 | ... | ... | -0.997951 |
| 0.010957 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 84'7 | 0'0 | 84'7 | ... | ... | -0.997951 |
| 0.010542 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 89'6 | 0'0 | 89'6 | ... | ... | -0.997951 |
| 0.010165 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'6 | 0'0 | 94'6 | ... | ... | -0.997951 |
| 0.00982 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'6 | 0'0 | 99'6 | ... | ... | -0.997951 |
| 0.009504 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'6 | 0'0 | 104'6 | ... | ... | -0.997951 |
| 0.009213 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'6 | 0'0 | 109'6 | ... | ... | -0.997951 |
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.