Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998243 | ... | ... | 137'4 | 0'0 | 137'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005521 |
| 0.998243 | ... | ... | 87'4 | 0'0 | 87'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008565 |
| 0.998243 | ... | ... | 82'4 | 0'0 | 82'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009036 |
| 0.998243 | ... | ... | 77'4 | 0'0 | 77'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009557 |
| 0.998243 | ... | ... | 72'4 | 0'0 | 72'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010137 |
| 0.998243 | ... | ... | 67'4 | 0'0 | 67'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010791 |
| 0.998243 | ... | ... | 62'4 | 0'0 | 62'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011529 |
| 0.998243 | ... | ... | 57'5 | 0'0 | 57'5 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.012375 |
| 0.998243 | ... | ... | 52'5 | 0'0 | 52'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013352 |
| 0.998243 | ... | ... | 47'6 | 0'0 | 47'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024389 |
| 0.998243 | ... | ... | 42'6 | 0'0 | 42'6 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0266 |
| 0.998243 | ... | ... | 37'6 | 0'0 | 37'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.029271 |
| 0.998243 | ... | ... | 32'7 | 0'0 | 32'7 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.043348 |
| 0.998243 | ... | ... | 28'0 | 0'0 | 28'0 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059191 |
| 0.998243 | ... | ... | 23'3 | 0'0 | 23'3 | 4150 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.087421 |
| 0 | ... | ... | ... | ... | ... | 4160 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4170 | ... | ... | ... | ... | ... | 0 |
| 0.998243 | ... | ... | 20'5 | 0'0 | 20'5 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.120981 |
| 0.986968 | ... | ... | 19'6 | 0'0 | 19'6 | 4190 | 1'2 | 0'0 | 1'2 | ... | ... | -0.13212 |
| 0.961743 | ... | ... | 18'7 | 0'0 | 18'7 | 4200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.14335 |
| 0.941678 | ... | ... | 18'0 | 0'0 | 18'0 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.154733 |
| 0.909783 | ... | ... | 17'2 | 0'0 | 17'2 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | -0.172573 |
| 0.893848 | ... | ... | 16'3 | 0'0 | 16'3 | 4230 | 1'7 | 0'0 | 1'7 | ... | ... | -0.184203 |
| 0.867565 | ... | ... | 15'5 | 0'0 | 15'5 | 4240 | 2'1 | 0'0 | 2'1 | ... | ... | -0.201682 |
| 0.84328 | ... | ... | 14'7 | 0'0 | 14'7 | 4250 | 2'2 | -0'1 | 2'3 | 2'2 | 2'2 | -0.213858 |
| 0.82023 | ... | ... | 14'1 | 0'0 | 14'1 | 4260 | 2'5 | 0'0 | 2'5 | ... | ... | -0.236028 |
| 0.797943 | ... | ... | 13'3 | 0'0 | 13'3 | 4270 | 3'0 | 0'0 | 3'0 | ... | ... | -0.257233 |
| 0.776083 | ... | ... | 12'5 | 0'0 | 12'5 | 4280 | 3'2 | 0'0 | 3'2 | ... | ... | -0.27411 |
| 0.748889 | ... | ... | 12'0 | 0'0 | 12'0 | 4290 | 3'5 | 0'0 | 3'5 | ... | ... | -0.294508 |
| 0.718503 | ... | ... | 11'4 | 0'0 | 11'4 | 4300 | 3'6 | -0'2 | 4'0 | 3'6 | 3'6 | -0.308581 |
| 0.6941 | ... | ... | 10'7 | 0'0 | 10'7 | 4310 | 4'3 | 0'0 | 4'3 | ... | ... | -0.33423 |
| 0.670192 | ... | ... | 10'2 | 0'0 | 10'2 | 4320 | 4'6 | 0'0 | 4'6 | ... | ... | -0.353821 |
| 0.646548 | ... | ... | 9'5 | 0'0 | 9'5 | 4330 | 5'1 | 0'0 | 5'1 | ... | ... | -0.373386 |
| 0.620836 | ... | ... | 9'1 | 0'0 | 9'1 | 4340 | 5'5 | 0'0 | 5'5 | ... | ... | -0.394468 |
| 0.595999 | ... | ... | 8'5 | 0'0 | 8'5 | 4350 | 5'6 | -0'3 | 6'1 | 6'0 | 5'6 | -0.411704 |
| 0.572893 | ... | ... | 8'0 | 0'0 | 8'0 | 4360 | 6'4 | 0'0 | 6'4 | 6'4 | 6'4 | -0.434554 |
| 0.548634 | ... | ... | 7'4 | 0'0 | 7'4 | 4370 | 7'0 | 0'0 | 7'0 | ... | ... | -0.454871 |
| 0.524434 | ... | ... | 7'1 | 0'0 | 7'1 | 4380 | 7'5 | 0'0 | 7'5 | ... | ... | -0.475139 |
| 0.500937 | ... | ... | 6'5 | 0'0 | 6'5 | 4390 | 8'1 | 0'0 | 8'1 | ... | ... | -0.494963 |
| 0.479323 | 6'4 | 5'7 | 6'2 | 0'2 | 6'4 | 4400 | 9'2 | 0'4 | 8'6 | 9'2 | 9'2 | -0.512336 |
| 0.457761 | 6'1 | 6'1 | 5'6 | 0'3 | 6'1 | 4410 | 9'2 | 0'0 | 9'2 | ... | ... | -0.534069 |
| 0.432285 | ... | ... | 5'3 | 0'0 | 5'3 | 4420 | 9'7 | 0'0 | 9'7 | ... | ... | -0.552938 |
| 0.41025 | ... | ... | 5'0 | 0'0 | 5'0 | 4430 | 11'0 | 0'4 | 10'4 | 11'0 | 11'0 | -0.566251 |
| 0.394959 | 5'0 | 5'0 | 4'5 | 0'3 | 5'0 | 4440 | 11'1 | 0'0 | 11'1 | ... | ... | -0.59001 |
| 0.374234 | 4'5 | 4'5 | 4'3 | 0'2 | 4'5 | 4450 | 11'7 | 0'0 | 11'7 | ... | ... | -0.606443 |
| 0.347486 | ... | ... | 4'0 | 0'0 | 4'0 | 4460 | 12'4 | 0'0 | 12'4 | ... | ... | -0.624534 |
| 0.329024 | ... | ... | 3'6 | 0'0 | 3'6 | 4470 | 13'2 | 0'0 | 13'2 | ... | ... | -0.640245 |
| 0.307137 | ... | ... | 3'3 | 0'0 | 3'3 | 4480 | 13'7 | 0'0 | 13'7 | ... | ... | -0.658275 |
| 0.288968 | ... | ... | 3'1 | 0'0 | 3'1 | 4490 | 14'5 | 0'0 | 14'5 | ... | ... | -0.673545 |
| 0.279769 | 3'1 | 3'0 | 2'7 | 0'2 | 3'1 | 4500 | 15'3 | 0'0 | 15'3 | ... | ... | -0.688579 |
| 0.257861 | ... | ... | 2'6 | 0'0 | 2'6 | 4510 | 16'1 | 0'0 | 16'1 | ... | ... | -0.703435 |
| 0.24024 | ... | ... | 2'4 | 0'0 | 2'4 | 4520 | 16'7 | 0'0 | 16'7 | ... | ... | -0.718172 |
| 0.227961 | ... | ... | 2'3 | 0'0 | 2'3 | 4530 | 17'6 | 0'0 | 17'6 | ... | ... | -0.729003 |
| 0.210399 | ... | ... | 2'1 | 0'0 | 2'1 | 4540 | 18'4 | 0'0 | 18'4 | ... | ... | -0.743411 |
| 0.198659 | ... | ... | 2'0 | 0'0 | 2'0 | 4550 | 19'3 | 0'0 | 19'3 | ... | ... | -0.753631 |
| 0.180804 | ... | ... | 1'6 | 0'0 | 1'6 | 4560 | 20'1 | 0'0 | 20'1 | ... | ... | -0.767893 |
| 0.169339 | ... | ... | 1'5 | 0'0 | 1'5 | 4570 | 21'0 | 0'0 | 21'0 | ... | ... | -0.777655 |
| 0.158043 | ... | ... | 1'4 | 0'0 | 1'4 | 4580 | 21'7 | 0'0 | 21'7 | ... | ... | -0.787177 |
| 0.146862 | ... | ... | 1'3 | 0'0 | 1'3 | 4590 | 22'6 | 0'0 | 22'6 | ... | ... | -0.796487 |
| 0.127807 | 1'1 | 1'1 | 1'2 | -0'1 | 1'1 | 4600 | 23'5 | 0'0 | 23'5 | ... | ... | -0.805613 |
| 0.12464 | ... | ... | 1'1 | 0'0 | 1'1 | 4610 | 24'4 | 0'0 | 24'4 | ... | ... | -0.81458 |
| 0.121667 | ... | ... | 1'1 | 0'0 | 1'1 | 4620 | 25'4 | 0'0 | 25'4 | ... | ... | -0.818279 |
| 0.11082 | ... | ... | 1'0 | 0'0 | 1'0 | 4630 | 26'3 | 0'0 | 26'3 | ... | ... | -0.826854 |
| 0.099839 | ... | ... | 0'7 | 0'0 | 0'7 | 4640 | 27'2 | 0'0 | 27'2 | ... | ... | -0.835333 |
| 0.097615 | ... | ... | 0'7 | 0'0 | 0'7 | 4650 | 28'2 | 0'0 | 28'2 | ... | ... | -0.838363 |
| 0.086686 | ... | ... | 0'6 | 0'0 | 0'6 | 4660 | 29'1 | 0'0 | 29'1 | ... | ... | -0.846551 |
| 0.084841 | ... | ... | 0'6 | 0'0 | 0'6 | 4670 | 30'1 | 0'0 | 30'1 | ... | ... | -0.849227 |
| 0.073836 | ... | ... | 0'5 | 0'0 | 0'5 | 4680 | 31'0 | 0'0 | 31'0 | ... | ... | -0.85718 |
| 0.072325 | ... | ... | 0'5 | 0'0 | 0'5 | 4690 | 32'0 | 0'0 | 32'0 | ... | ... | -0.859547 |
| 0.070891 | ... | ... | 0'5 | 0'0 | 0'5 | 4700 | 33'0 | 0'0 | 33'0 | ... | ... | -0.861804 |
| 0.059876 | ... | ... | 0'4 | 0'0 | 0'4 | 4710 | 33'7 | 0'0 | 33'7 | ... | ... | -0.869406 |
| 0.058728 | ... | ... | 0'4 | 0'0 | 0'4 | 4720 | 34'7 | 0'0 | 34'7 | ... | ... | -0.871408 |
| 0.045529 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 37'6 | 0'0 | 37'6 | ... | ... | -0.882351 |
| 0.041827 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 42'6 | 0'0 | 42'6 | ... | ... | -0.889915 |
| 0.028885 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 47'5 | 0'0 | 47'5 | ... | ... | -0.901318 |
| 0.026938 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 52'5 | 0'0 | 52'5 | ... | ... | -0.906423 |
| 0.025287 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 57'5 | 0'0 | 57'5 | ... | ... | -0.910804 |
| 0.014042 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 62'4 | 0'0 | 62'4 | ... | ... | -0.919278 |
| 0.013285 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 67'4 | 0'0 | 67'4 | ... | ... | -0.922442 |
| 0.012623 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 72'4 | 0'0 | 72'4 | ... | ... | -0.925241 |
| 0.012035 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 77'4 | 0'0 | 77'4 | ... | ... | -0.927735 |
| 0.011514 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 82'4 | 0'0 | 82'4 | ... | ... | -0.929972 |
| 0.011044 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 87'4 | 0'0 | 87'4 | ... | ... | -0.93199 |
| 0.01062 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 92'4 | 0'0 | 92'4 | ... | ... | -0.933821 |
| 0.010236 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 97'4 | 0'0 | 97'4 | ... | ... | -0.93549 |
| 0.009885 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 102'4 | 0'0 | 102'4 | ... | ... | -0.937016 |
| 0.009563 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 107'4 | 0'0 | 107'4 | ... | ... | -0.938419 |
| 0.009267 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 112'4 | 0'0 | 112'4 | ... | ... | -0.939712 |
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.