Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997756 | ... | ... | 140'4 | 0'0 | 140'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005426 |
| 0.997756 | ... | ... | 90'4 | 0'0 | 90'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008352 |
| 0.997756 | ... | ... | 85'4 | 0'0 | 85'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0088 |
| 0.997756 | ... | ... | 80'4 | 0'0 | 80'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009295 |
| 0.997756 | ... | ... | 75'4 | 0'0 | 75'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009844 |
| 0.997756 | ... | ... | 70'4 | 0'0 | 70'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01046 |
| 0.997756 | ... | ... | 65'4 | 0'0 | 65'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011153 |
| 0.997756 | ... | ... | 60'4 | 0'0 | 60'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011942 |
| 0.997756 | ... | ... | 55'5 | 0'0 | 55'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012849 |
| 0.997756 | ... | ... | 50'5 | 0'0 | 50'5 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023427 |
| 0.997756 | ... | ... | 45'6 | 0'0 | 45'6 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.034099 |
| 0.997756 | ... | ... | 40'7 | 0'0 | 40'7 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.037257 |
| 0.997756 | ... | ... | 36'0 | 0'0 | 36'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.050087 |
| 0.997756 | ... | ... | 31'1 | 0'0 | 31'1 | 4100 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | -0.055783 |
| 0.966107 | ... | ... | 26'3 | 0'0 | 26'3 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.090008 |
| 0 | ... | ... | ... | ... | ... | 4180 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4190 | ... | ... | ... | ... | ... | 0 |
| 0.909849 | ... | ... | 21'7 | 0'0 | 21'7 | 4200 | 1'1 | -0'2 | 1'3 | 1'1 | 1'1 | -0.119256 |
| 0.897377 | ... | ... | 21'0 | 0'0 | 21'0 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.143731 |
| 0.885045 | ... | ... | 20'1 | 0'0 | 20'1 | 4220 | 1'5 | 0'0 | 1'5 | ... | ... | -0.154218 |
| 0.872735 | ... | ... | 19'2 | 0'0 | 19'2 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.164884 |
| 0.860351 | ... | ... | 18'3 | 0'0 | 18'3 | 4240 | 1'5 | -0'3 | 2'0 | 1'5 | 1'5 | -0.163718 |
| 0.840394 | ... | ... | 17'5 | 0'0 | 17'5 | 4250 | 1'7 | -0'2 | 2'1 | 2'3 | 1'7 | -0.181278 |
| 0.82123 | ... | ... | 16'7 | 0'0 | 16'7 | 4260 | 2'0 | -0'3 | 2'3 | 2'0 | 2'0 | -0.192964 |
| 0.802595 | ... | ... | 16'1 | 0'0 | 16'1 | 4270 | 2'2 | -0'3 | 2'5 | 2'2 | 2'2 | -0.210296 |
| 0.784284 | ... | ... | 15'3 | 0'0 | 15'3 | 4280 | 2'4 | -0'3 | 2'7 | 2'4 | 2'3 | -0.22745 |
| 0.76614 | ... | ... | 14'5 | 0'0 | 14'5 | 4290 | 3'1 | 0'0 | 3'1 | ... | ... | -0.256816 |
| 0.748023 | ... | ... | 13'7 | 0'0 | 13'7 | 4300 | 3'0 | -0'3 | 3'3 | 3'6 | 2'7 | -0.261682 |
| 0.725742 | ... | ... | 13'2 | 0'0 | 13'2 | 4310 | 3'7 | 0'1 | 3'6 | 3'7 | 3'7 | -0.295632 |
| 0.707674 | ... | ... | 12'4 | 0'0 | 12'4 | 4320 | 3'5 | -0'4 | 4'1 | 3'6 | 3'5 | -0.299786 |
| 0.68604 | ... | ... | 11'7 | 0'0 | 11'7 | 4330 | 4'0 | -0'3 | 4'3 | 4'5 | 3'6 | -0.320218 |
| 0.66473 | ... | ... | 11'2 | 0'0 | 11'2 | 4340 | 4'2 | -0'4 | 4'6 | 4'4 | 4'2 | -0.337931 |
| 0.641315 | ... | ... | 10'6 | 0'0 | 10'6 | 4350 | 4'5 | -0'5 | 5'2 | 4'7 | 4'5 | -0.358382 |
| 0.620574 | ... | ... | 10'1 | 0'0 | 10'1 | 4360 | 5'1 | -0'4 | 5'5 | 5'7 | 5'1 | -0.380579 |
| 0.599712 | ... | ... | 9'4 | 0'0 | 9'4 | 4370 | 5'4 | -0'4 | 6'0 | 5'6 | 5'1 | -0.400792 |
| 0.577507 | ... | ... | 9'0 | 0'0 | 9'0 | 4380 | 6'2 | -0'2 | 6'4 | 6'2 | 6'2 | -0.424172 |
| 0.555682 | ... | ... | 8'4 | 0'0 | 8'4 | 4390 | 7'0 | 0'0 | 7'0 | ... | ... | -0.44571 |
| 0.533786 | 8'4 | 7'3 | 8'0 | 0'1 | 8'1 | 4400 | 7'0 | -0'4 | 7'4 | 8'1 | 7'0 | -0.464256 |
| 0.51243 | 7'0 | 7'0 | 7'4 | -0'4 | 7'0 | 4410 | 7'6 | -0'2 | 8'0 | 7'6 | 7'6 | -0.484925 |
| 0.492301 | 7'3 | 7'3 | 7'1 | 0'2 | 7'3 | 4420 | 7'7 | -0'6 | 8'5 | 7'7 | 7'7 | -0.506245 |
| 0.471698 | 7'3 | 6'4 | 6'5 | 0'2 | 6'7 | 4430 | 8'6 | -0'3 | 9'1 | 9'4 | 8'6 | -0.525321 |
| 0.451903 | 6'4 | 6'4 | 6'2 | 0'2 | 6'4 | 4440 | 9'2 | -0'4 | 9'6 | 9'2 | 9'2 | -0.545801 |
| 0.433744 | 6'4 | 5'2 | 5'6 | 0'4 | 6'2 | 4450 | 9'4 | -0'6 | 10'2 | 9'4 | 9'4 | -0.56948 |
| 0.406065 | 5'2 | 5'2 | 5'3 | -0'1 | 5'2 | 4460 | 10'7 | 0'0 | 10'7 | ... | ... | -0.579737 |
| 0.387743 | ... | ... | 5'0 | 0'0 | 5'0 | 4470 | 11'4 | 0'0 | 11'4 | ... | ... | -0.597974 |
| 0.372439 | 5'1 | 4'7 | 4'5 | 0'2 | 4'7 | 4480 | 12'1 | 0'0 | 12'1 | ... | ... | -0.616171 |
| 0.355504 | 4'5 | 4'5 | 4'3 | 0'2 | 4'5 | 4490 | 12'7 | 0'0 | 12'7 | ... | ... | -0.632065 |
| 0.33898 | 4'5 | 3'6 | 4'1 | 0'2 | 4'3 | 4500 | 12'6 | -0'6 | 13'4 | 12'6 | 12'6 | -0.667366 |
| 0.319596 | 4'0 | 4'0 | 3'6 | 0'2 | 4'0 | 4510 | 14'2 | 0'0 | 14'2 | ... | ... | -0.66551 |
| 0.30339 | 3'6 | 3'6 | 3'4 | 0'2 | 3'6 | 4520 | 15'0 | 0'0 | 15'0 | ... | ... | -0.680624 |
| 0.279501 | ... | ... | 3'2 | 0'0 | 3'2 | 4530 | 15'6 | 0'0 | 15'6 | ... | ... | -0.695531 |
| 0.258484 | ... | ... | 2'7 | 0'0 | 2'7 | 4540 | 16'3 | 0'0 | 16'3 | ... | ... | -0.713872 |
| 0.251076 | 2'7 | 2'7 | 2'6 | 0'1 | 2'7 | 4550 | 17'1 | 0'0 | 17'1 | ... | ... | -0.728785 |
| 0.234803 | 2'5 | 2'5 | 2'4 | 0'1 | 2'5 | 4560 | 18'0 | 0'0 | 18'0 | ... | ... | -0.739576 |
| 0.223548 | 2'5 | 2'4 | 2'2 | 0'2 | 2'4 | 4570 | 18'6 | 0'0 | 18'6 | ... | ... | -0.754224 |
| 0.212618 | 2'3 | 2'3 | 2'1 | 0'2 | 2'3 | 4580 | 19'5 | 0'0 | 19'5 | ... | ... | -0.764443 |
| 0.196441 | 2'1 | 2'1 | 2'0 | 0'1 | 2'1 | 4590 | 20'4 | 0'0 | 20'4 | ... | ... | -0.774371 |
| 0.179873 | 2'1 | 1'5 | 1'7 | 0'0 | 1'7 | 4600 | 21'2 | 0'0 | 21'2 | ... | ... | -0.788821 |
| 0.162772 | ... | ... | 1'5 | 0'0 | 1'5 | 4610 | 22'1 | 0'0 | 22'1 | ... | ... | -0.798403 |
| 0.152057 | ... | ... | 1'4 | 0'0 | 1'4 | 4620 | 23'0 | 0'0 | 23'0 | ... | ... | -0.807791 |
| 0.141422 | ... | ... | 1'3 | 0'0 | 1'3 | 4630 | 23'6 | 0'0 | 23'6 | ... | ... | -0.822434 |
| 0.138111 | 1'3 | 1'2 | 1'2 | 0'1 | 1'3 | 4640 | 24'5 | 0'0 | 24'5 | ... | ... | -0.831684 |
| 0.127815 | 1'2 | 1'1 | 1'1 | 0'1 | 1'2 | 4650 | 25'4 | 0'0 | 25'4 | ... | ... | -0.84083 |
| 0.117487 | 1'2 | 1'1 | 1'0 | 0'1 | 1'1 | 4660 | 26'4 | 0'0 | 26'4 | ... | ... | -0.843958 |
| 0.114928 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 4670 | 27'3 | 0'0 | 27'3 | ... | ... | -0.852782 |
| 0.104775 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 4680 | 28'3 | 0'0 | 28'3 | ... | ... | -0.855509 |
| 0.094465 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 4690 | 29'2 | 0'0 | 29'2 | ... | ... | -0.864077 |
| 0.092528 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 4700 | 30'2 | 0'0 | 30'2 | ... | ... | -0.866458 |
| 0.082218 | ... | ... | 0'6 | 0'0 | 0'6 | 4710 | 31'1 | 0'0 | 31'1 | ... | ... | -0.874829 |
| 0.0806 | ... | ... | 0'6 | 0'0 | 0'6 | 4720 | 32'1 | 0'0 | 32'1 | ... | ... | -0.876907 |
| 0.067571 | ... | ... | 0'5 | 0'0 | 0'5 | 4750 | 35'0 | 0'0 | 35'0 | ... | ... | -0.888672 |
| 0.053252 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 39'7 | 0'0 | 39'7 | ... | ... | -0.902291 |
| 0.040222 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 44'7 | 0'0 | 44'7 | ... | ... | -0.908195 |
| 0.037455 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 49'6 | 0'0 | 49'6 | ... | ... | -0.918781 |
| 0.026068 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 54'6 | 0'0 | 54'6 | ... | ... | -0.922691 |
| 0.024539 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 59'5 | 0'0 | 59'5 | ... | ... | -0.931446 |
| 0.023217 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 64'5 | 0'0 | 64'5 | ... | ... | -0.93413 |
| 0.02206 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 69'5 | 0'0 | 69'5 | ... | ... | -0.936478 |
| 0.021039 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 74'5 | 0'0 | 74'5 | ... | ... | -0.938552 |
| 0.01176 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 79'5 | 0'0 | 79'5 | ... | ... | -0.940397 |
| 0.011266 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 84'4 | 0'0 | 84'4 | ... | ... | -0.946703 |
| 0.010819 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 89'4 | 0'0 | 89'4 | ... | ... | -0.948036 |
| 0.010416 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'4 | 0'0 | 94'4 | ... | ... | -0.949239 |
| 0.010049 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'4 | 0'0 | 99'4 | ... | ... | -0.950331 |
| 0.009713 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'4 | 0'0 | 104'4 | ... | ... | -0.951326 |
| 0.009405 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'4 | 0'0 | 109'4 | ... | ... | -0.952235 |
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.