Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998908 | ... | ... | 145'6 | 0'0 | 145'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00522 |
| 0.998908 | ... | ... | 95'6 | 0'0 | 95'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007904 |
| 0.998908 | ... | ... | 90'6 | 0'0 | 90'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008307 |
| 0.998908 | ... | ... | 85'7 | 0'0 | 85'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008748 |
| 0.998908 | ... | ... | 80'7 | 0'0 | 80'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009235 |
| 0.998908 | ... | ... | 75'7 | 0'0 | 75'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009775 |
| 0.998908 | ... | ... | 70'7 | 0'0 | 70'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01038 |
| 0.998908 | ... | ... | 65'7 | 0'0 | 65'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011061 |
| 0.998908 | ... | ... | 60'7 | 0'0 | 60'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011834 |
| 0.998908 | ... | ... | 55'7 | 0'0 | 55'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012722 |
| 0.998908 | ... | ... | 50'7 | 0'0 | 50'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013753 |
| 0.998908 | ... | ... | 45'7 | 0'0 | 45'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014969 |
| 0.998908 | ... | ... | 40'7 | 0'0 | 40'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016426 |
| 0.998908 | ... | ... | 36'0 | 0'0 | 36'0 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030381 |
| 0.998908 | ... | ... | 31'1 | 0'0 | 31'1 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.045143 |
| 0.998908 | ... | ... | 30'2 | 0'0 | 30'2 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.056161 |
| 0.998908 | ... | ... | 29'2 | 0'0 | 29'2 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.057491 |
| 0.998908 | ... | ... | 28'2 | 0'0 | 28'2 | 4180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058891 |
| 0.998908 | ... | ... | 27'2 | 0'0 | 27'2 | 4190 | 0'4 | 0'0 | 0'4 | ... | ... | -0.060369 |
| 0.998908 | ... | ... | 26'2 | 0'0 | 26'2 | 4200 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.06193 |
| 0.998908 | ... | ... | 25'2 | 0'0 | 25'2 | 4210 | 0'4 | 0'0 | 0'4 | ... | ... | -0.063583 |
| 0.998908 | ... | ... | 24'3 | 0'0 | 24'3 | 4220 | 0'5 | 0'0 | 0'5 | ... | ... | -0.075446 |
| 0.998908 | ... | ... | 23'3 | 0'0 | 23'3 | 4230 | 0'5 | 0'0 | 0'5 | ... | ... | -0.077546 |
| 0.998908 | ... | ... | 22'3 | 0'0 | 22'3 | 4240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.079781 |
| 0.998908 | ... | ... | 21'4 | 0'0 | 21'4 | 4250 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | -0.10093 |
| 0.998908 | ... | ... | 20'5 | 0'0 | 20'5 | 4260 | 0'7 | 0'0 | 0'7 | ... | ... | -0.103926 |
| 0.998908 | ... | ... | 19'7 | 0'0 | 19'7 | 4270 | 1'1 | 0'0 | 1'1 | ... | ... | -0.123793 |
| 0.991149 | ... | ... | 19'0 | 0'0 | 19'0 | 4280 | 1'2 | 0'0 | 1'2 | ... | ... | -0.135253 |
| 0.963546 | ... | ... | 18'1 | 0'0 | 18'1 | 4290 | 1'3 | 0'0 | 1'3 | ... | ... | -0.146826 |
| 0.942344 | ... | ... | 17'2 | 0'0 | 17'2 | 4300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.158575 |
| 0.923327 | ... | ... | 16'3 | 0'0 | 16'3 | 4310 | 1'5 | 0'0 | 1'5 | ... | ... | -0.170563 |
| 0.892349 | ... | ... | 15'5 | 0'0 | 15'5 | 4320 | 1'7 | 0'0 | 1'7 | ... | ... | -0.188957 |
| 0.865013 | ... | ... | 14'7 | 0'0 | 14'7 | 4330 | 2'1 | 0'0 | 2'1 | ... | ... | -0.206963 |
| 0.83976 | ... | ... | 14'1 | 0'0 | 14'1 | 4340 | 2'0 | -0'3 | 2'3 | 2'0 | 2'0 | -0.208624 |
| 0.751532 | 14'6 | 14'6 | 13'3 | 1'3 | 14'6 | 4350 | 2'2 | -0'3 | 2'5 | 2'2 | 2'0 | -0.227684 |
| 0.785674 | ... | ... | 12'6 | 0'0 | 12'6 | 4360 | 2'7 | -0'1 | 3'0 | 2'7 | 2'7 | -0.260172 |
| 0.763544 | ... | ... | 12'0 | 0'0 | 12'0 | 4370 | 3'2 | 0'0 | 3'2 | ... | ... | -0.281806 |
| 0.741455 | ... | ... | 11'2 | 0'0 | 11'2 | 4380 | 3'4 | 0'0 | 3'4 | ... | ... | -0.299593 |
| 0.714473 | ... | ... | 10'5 | 0'0 | 10'5 | 4390 | 3'7 | 0'0 | 3'7 | ... | ... | -0.320723 |
| 0.688341 | ... | ... | 10'0 | 0'0 | 10'0 | 4400 | 3'6 | -0'4 | 4'2 | 4'4 | 3'4 | -0.330698 |
| 0.662724 | ... | ... | 9'3 | 0'0 | 9'3 | 4410 | 4'0 | -0'5 | 4'5 | 4'0 | 4'0 | -0.350595 |
| 0.634736 | ... | ... | 8'7 | 0'0 | 8'7 | 4420 | 4'5 | -0'4 | 5'1 | 5'0 | 4'5 | -0.377548 |
| 0.607922 | ... | ... | 8'3 | 0'0 | 8'3 | 4430 | 5'0 | -0'5 | 5'5 | 5'0 | 5'0 | -0.399623 |
| 0.581952 | ... | ... | 7'7 | 0'0 | 7'7 | 4440 | 6'1 | 0'0 | 6'1 | ... | ... | -0.428113 |
| 0.552753 | 8'1 | 7'3 | 7'3 | 0'5 | 8'0 | 4450 | 6'0 | -0'5 | 6'5 | 6'2 | 5'4 | -0.446143 |
| 0.531502 | 6'7 | 6'7 | 6'7 | 0'0 | 6'7 | 4460 | 6'5 | -0'4 | 7'1 | 6'5 | 6'5 | -0.469193 |
| 0.506585 | ... | ... | 6'3 | 0'0 | 6'3 | 4470 | 7'0 | -0'5 | 7'5 | 7'0 | 7'0 | -0.491624 |
| 0.485082 | 7'0 | 6'5 | 5'7 | 0'6 | 6'5 | 4480 | 7'2 | -0'7 | 8'1 | 7'2 | 7'2 | -0.515485 |
| 0.457489 | ... | ... | 5'4 | 0'0 | 5'4 | 4490 | 8'6 | 0'0 | 8'6 | ... | ... | -0.532005 |
| 0.440995 | 6'3 | 4'7 | 5'1 | 0'5 | 5'6 | 4500 | 9'3 | 0'0 | 9'3 | ... | ... | -0.551815 |
| 0.4106 | ... | ... | 4'6 | 0'0 | 4'6 | 4510 | 10'0 | 0'0 | 10'0 | ... | ... | -0.571338 |
| 0.387477 | ... | ... | 4'3 | 0'0 | 4'3 | 4520 | 10'5 | 0'0 | 10'5 | ... | ... | -0.590675 |
| 0.364342 | ... | ... | 4'0 | 0'0 | 4'0 | 4530 | 11'2 | 0'0 | 11'2 | ... | ... | -0.609925 |
| 0.344374 | ... | ... | 3'6 | 0'0 | 3'6 | 4540 | 12'0 | 0'0 | 12'0 | ... | ... | -0.626831 |
| 0.338456 | 4'0 | 3'4 | 3'3 | 0'5 | 4'0 | 4550 | 12'5 | 0'0 | 12'5 | ... | ... | -0.645864 |
| 0.30178 | 3'1 | 3'1 | 3'1 | 0'0 | 3'1 | 4560 | 13'3 | 0'0 | 13'3 | ... | ... | -0.662152 |
| 0.282615 | ... | ... | 2'7 | 0'0 | 2'7 | 4570 | 14'1 | 0'0 | 14'1 | ... | ... | -0.678123 |
| 0.281979 | 3'1 | 3'1 | 2'5 | 0'4 | 3'1 | 4580 | 14'7 | 0'0 | 14'7 | ... | ... | -0.69385 |
| 0.244568 | ... | ... | 2'3 | 0'0 | 2'3 | 4590 | 15'5 | 0'0 | 15'5 | ... | ... | -0.709399 |
| 0.236772 | 2'3 | 2'2 | 2'1 | 0'2 | 2'3 | 4600 | 16'3 | 0'0 | 16'3 | ... | ... | -0.724837 |
| 0.229625 | 2'3 | 2'3 | 2'0 | 0'3 | 2'3 | 4610 | 17'2 | 0'0 | 17'2 | ... | ... | -0.7361 |
| 0.211905 | 2'1 | 2'1 | 1'6 | 0'3 | 2'1 | 4620 | 18'0 | 0'0 | 18'0 | ... | ... | -0.751223 |
| 0.211557 | 2'2 | 2'2 | 1'5 | 0'5 | 2'2 | 4630 | 18'7 | 0'0 | 18'7 | ... | ... | -0.761854 |
| 0.194552 | 2'0 | 2'0 | 1'4 | 0'4 | 2'0 | 4640 | 19'6 | 0'0 | 19'6 | ... | ... | -0.772167 |
| 0.156002 | ... | ... | 1'3 | 0'0 | 1'3 | 4650 | 20'5 | 0'0 | 20'5 | ... | ... | -0.7822 |
| 0.143987 | ... | ... | 1'2 | 0'0 | 1'2 | 4660 | 21'4 | 0'0 | 21'4 | ... | ... | -0.791987 |
| 0.132036 | ... | ... | 1'1 | 0'0 | 1'1 | 4670 | 22'3 | 0'0 | 22'3 | ... | ... | -0.801561 |
| 0.144058 | 1'3 | 1'3 | 1'0 | 0'3 | 1'3 | 4680 | 23'2 | 0'0 | 23'2 | ... | ... | -0.81095 |
| 0.108033 | ... | ... | 0'7 | 0'0 | 0'7 | 4690 | 24'1 | 0'0 | 24'1 | ... | ... | -0.820183 |
| 0.114129 | 1'1 | 1'0 | 0'7 | 0'1 | 1'0 | 4700 | 25'1 | 0'0 | 25'1 | ... | ... | -0.8239 |
| 0.09343 | ... | ... | 0'6 | 0'0 | 0'6 | 4710 | 26'0 | 0'0 | 26'0 | ... | ... | -0.832735 |
| 0.081229 | ... | ... | 0'5 | 0'0 | 0'5 | 4720 | 26'7 | 0'0 | 26'7 | ... | ... | -0.841481 |
| 0.075802 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 4750 | 29'6 | 0'0 | 29'6 | ... | ... | -0.855632 |
| 0.048385 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 34'5 | 0'0 | 34'5 | ... | ... | -0.872631 |
| 0.032988 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 39'4 | 0'0 | 39'4 | ... | ... | -0.88702 |
| 0.018037 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 44'3 | 0'0 | 44'3 | ... | ... | -0.899507 |
| 0.016677 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 49'3 | 0'0 | 49'3 | ... | ... | -0.905271 |
| 0.015542 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 54'3 | 0'0 | 54'3 | ... | ... | -0.910179 |
| 0.014578 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 59'3 | 0'0 | 59'3 | ... | ... | -0.914417 |
| 0.013748 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'3 | 0'0 | 64'3 | ... | ... | -0.918118 |
| 0.013027 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'3 | 0'0 | 69'3 | ... | ... | -0.921381 |
| 0.012392 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'3 | 0'0 | 74'3 | ... | ... | -0.924282 |
| 0.011828 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'3 | 0'0 | 79'3 | ... | ... | -0.92688 |
| 0.011326 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'3 | 0'0 | 84'3 | ... | ... | -0.929222 |
| 0.010872 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'3 | 0'0 | 89'3 | ... | ... | -0.931344 |
| 0.010463 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'2 | 0'0 | 94'2 | ... | ... | -0.937127 |
| 0.010091 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'2 | 0'0 | 99'2 | ... | ... | -0.938795 |
| 0.00975 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 104'2 | 0'0 | 104'2 | ... | ... | -0.940327 |
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.