Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988375 | ... | ... | 313'2 | 7'0 | 320'2 | 1250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001783 |
| 0.981997 | ... | ... | 98'2 | 7'0 | 105'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007306 |
| 0.981871 | ... | ... | 93'2 | 7'0 | 100'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007654 |
| 0.981746 | ... | ... | 88'2 | 7'0 | 95'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008033 |
| 0.981621 | ... | ... | 83'2 | 7'0 | 90'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008448 |
| 0.981497 | ... | ... | 78'2 | 7'0 | 85'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008905 |
| 0.981373 | ... | ... | 73'2 | 7'0 | 80'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009409 |
| 0.98125 | ... | ... | 68'2 | 7'0 | 75'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00997 |
| 0.981127 | ... | ... | 63'2 | 7'0 | 70'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0106 |
| 0.981005 | ... | ... | 58'2 | 7'0 | 65'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01131 |
| 0.980884 | ... | ... | 53'2 | 7'0 | 60'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012121 |
| 0.972334 | ... | ... | 48'3 | 7'0 | 55'3 | 3900 | 0'2 | 0'1 | 0'1 | ... | ... | -0.02204 |
| 0.971374 | ... | ... | 43'3 | 7'0 | 50'3 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023816 |
| 0.970245 | ... | ... | 38'3 | 7'0 | 45'3 | 4000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.025912 |
| 0.959297 | ... | ... | 33'4 | 7'0 | 40'4 | 4050 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.037976 |
| 0.956503 | ... | ... | 28'5 | 6'7 | 35'4 | 4100 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.04198 |
| 0.942516 | ... | ... | 23'7 | 6'6 | 30'5 | 4150 | 0'4 | -0'2 | 0'6 | 0'5 | 0'5 | -0.057105 |
| 0.94143 | ... | ... | 23'0 | 6'5 | 29'5 | 4160 | 0'4 | -0'2 | 0'6 | ... | ... | -0.058486 |
| 0.940284 | ... | ... | 22'1 | 6'4 | 28'5 | 4170 | 0'4 | -0'3 | 0'7 | ... | ... | -0.059943 |
| 0.920092 | ... | ... | 21'1 | 6'6 | 27'7 | 4180 | 0'5 | -0'3 | 1'0 | ... | ... | -0.071091 |
| 0.918344 | ... | ... | 20'2 | 6'5 | 26'7 | 4190 | 0'5 | -0'3 | 1'0 | 0'7 | 0'7 | -0.072929 |
| 0.91649 | 26'0 | 26'0 | 19'3 | 6'4 | 25'7 | 4200 | 0'5 | -0'4 | 1'1 | 0'7 | 0'4 | -0.074877 |
| 0.914518 | ... | ... | 18'4 | 6'3 | 24'7 | 4210 | 0'5 | -0'5 | 1'2 | 0'6 | 0'6 | -0.076943 |
| 0.90338 | ... | ... | 17'5 | 6'3 | 24'0 | 4220 | 0'6 | -0'5 | 1'3 | 0'7 | 0'7 | -0.088652 |
| 0.900916 | ... | ... | 16'6 | 6'2 | 23'0 | 4230 | 0'6 | -0'6 | 1'4 | 0'6 | 0'6 | -0.091219 |
| 0.889554 | ... | ... | 15'7 | 6'2 | 22'1 | 4240 | 0'7 | -0'6 | 1'5 | 1'0 | 1'0 | -0.103064 |
| 0.878243 | 21'3 | 21'3 | 15'0 | 6'2 | 21'2 | 4250 | 1'0 | -0'7 | 1'7 | 1'5 | 1'0 | -0.114796 |
| 0.874775 | ... | ... | 14'2 | 6'0 | 20'2 | 4260 | 1'0 | -1'0 | 2'0 | 1'6 | 1'1 | -0.118375 |
| 0.862984 | ... | ... | 13'3 | 6'0 | 19'3 | 4270 | 1'1 | -1'1 | 2'2 | 1'0 | 1'0 | -0.130541 |
| 0.851061 | ... | ... | 12'5 | 5'7 | 18'4 | 4280 | 1'2 | -1'1 | 2'3 | ... | ... | -0.142801 |
| 0.838936 | ... | ... | 11'7 | 5'6 | 17'5 | 4290 | 1'3 | -1'3 | 2'6 | ... | ... | -0.155232 |
| 0.826539 | 12'0 | 12'0 | 11'2 | 5'4 | 16'6 | 4300 | 1'4 | -1'4 | 3'0 | 2'3 | 1'3 | -0.167911 |
| 0.813798 | ... | ... | 10'5 | 5'2 | 15'7 | 4310 | 1'5 | -1'6 | 3'3 | 2'1 | 2'1 | -0.180914 |
| 0.794477 | ... | ... | 10'0 | 5'1 | 15'1 | 4320 | 1'7 | -1'7 | 3'6 | 3'0 | 1'7 | -0.20059 |
| 0.781047 | ... | ... | 9'3 | 4'7 | 14'2 | 4330 | 2'0 | -2'1 | 4'1 | 3'3 | 2'1 | -0.214235 |
| 0.76163 | ... | ... | 8'6 | 4'6 | 13'4 | 4340 | 2'2 | -2'2 | 4'4 | 3'1 | 2'0 | -0.233932 |
| 0.742217 | 13'0 | 7'6 | 8'0 | 4'6 | 12'6 | 4350 | 2'4 | -2'3 | 4'7 | 3'7 | 2'3 | -0.253589 |
| 0.722658 | ... | ... | 7'4 | 4'4 | 12'0 | 4360 | 2'6 | -2'4 | 5'2 | 4'4 | 3'0 | -0.273362 |
| 0.702808 | ... | ... | 7'0 | 4'2 | 11'2 | 4370 | 3'0 | -2'6 | 5'6 | 4'7 | 3'3 | -0.293401 |
| 0.679082 | 9'2 | 6'5 | 6'3 | 4'2 | 10'5 | 4380 | 3'3 | -2'6 | 6'1 | 5'2 | 3'7 | -0.317321 |
| 0.655696 | 9'2 | 6'6 | 5'7 | 4'1 | 10'0 | 4390 | 3'6 | -2'7 | 6'5 | 5'1 | 4'1 | -0.340866 |
| 0.632447 | 10'2 | 5'3 | 5'4 | 3'7 | 9'3 | 4400 | 4'1 | -3'1 | 7'2 | 6'7 | 3'6 | -0.364246 |
| 0.607295 | 7'1 | 6'7 | 5'0 | 3'7 | 8'7 | 4410 | 4'5 | -3'1 | 7'6 | 5'2 | 4'5 | -0.389512 |
| 0.584223 | 8'2 | 8'2 | 4'4 | 3'6 | 8'2 | 4420 | 5'0 | -3'2 | 8'2 | ... | ... | -0.412662 |
| 0.55984 | 7'6 | 4'3 | 4'1 | 3'5 | 7'6 | 4430 | 5'4 | -3'3 | 8'7 | ... | ... | -0.437104 |
| 0.535796 | 5'1 | 4'2 | 3'7 | 3'3 | 7'2 | 4440 | 6'0 | -3'5 | 9'5 | 5'5 | 5'5 | -0.461183 |
| 0.511905 | 7'3 | 3'5 | 3'4 | 3'2 | 6'6 | 4450 | 6'4 | -3'6 | 10'2 | 7'3 | 6'2 | -0.485087 |
| 0.487993 | 6'7 | 6'2 | 3'2 | 3'0 | 6'2 | 4460 | 7'0 | -4'0 | 11'0 | 8'6 | 8'6 | -0.508991 |
| 0.463885 | 6'0 | 5'7 | 3'0 | 2'6 | 5'6 | 4470 | 7'4 | -4'1 | 11'5 | ... | ... | -0.533067 |
| 0.440796 | 4'7 | 4'3 | 2'5 | 2'6 | 5'3 | 4480 | 8'1 | -4'2 | 12'3 | ... | ... | -0.556105 |
| 0.416236 | ... | ... | 2'3 | 2'4 | 4'7 | 4490 | 8'5 | -4'4 | 13'1 | ... | ... | -0.580589 |
| 0.393265 | 5'1 | 2'3 | 2'2 | 2'2 | 4'4 | 4500 | 9'2 | -4'5 | 13'7 | 10'2 | 9'0 | -0.603464 |
| 0.370324 | 3'3 | 2'7 | 2'0 | 2'1 | 4'1 | 4510 | 9'7 | -4'7 | 14'6 | ... | ... | -0.626287 |
| 0.347245 | 4'2 | 2'6 | 1'7 | 1'7 | 3'6 | 4520 | 10'4 | -5'0 | 15'4 | 11'3 | 11'3 | -0.649221 |
| 0.323847 | ... | ... | 1'5 | 1'6 | 3'3 | 4530 | 11'1 | -5'2 | 16'3 | ... | ... | -0.672444 |
| 0.304184 | 2'5 | 2'5 | 1'4 | 1'5 | 3'1 | 4540 | 11'7 | -5'3 | 17'2 | 11'7 | 11'7 | -0.691935 |
| 0.284803 | 3'3 | 1'5 | 1'3 | 1'4 | 2'7 | 4550 | 12'5 | -5'3 | 18'0 | 13'7 | 13'5 | -0.711122 |
| 0.265578 | 2'5 | 1'4 | 1'2 | 1'3 | 2'5 | 4560 | 13'3 | -5'4 | 18'7 | ... | ... | -0.730129 |
| 0.246378 | 2'0 | 1'4 | 1'1 | 1'2 | 2'3 | 4570 | 14'1 | -5'6 | 19'7 | ... | ... | -0.749083 |
| 0.227064 | 1'7 | 1'3 | 1'0 | 1'1 | 2'1 | 4580 | 14'7 | -5'7 | 20'6 | ... | ... | -0.768115 |
| 0.20748 | 1'5 | 1'3 | ... | ... | 1'7 | 4590 | 15'5 | ... | ... | ... | ... | -0.787372 |
| 0.19442 | 2'1 | 1'0 | 0'7 | 0'7 | 1'6 | 4600 | 16'4 | -6'0 | 22'4 | ... | ... | -0.800186 |
| 0.124141 | 1'2 | 0'7 | 0'4 | 0'4 | 1'0 | 4650 | 20'6 | -6'4 | 27'2 | ... | ... | -0.86864 |
| 0.081681 | 0'6 | 0'3 | 0'3 | 0'2 | 0'5 | 4700 | 25'3 | -6'5 | 32'0 | ... | ... | -0.909241 |
| 0.062947 | 0'5 | 0'5 | 0'2 | 0'2 | 0'4 | 4750 | 30'1 | -6'7 | 37'0 | ... | ... | -0.937094 |
| 0.046758 | ... | ... | 0'2 | 0'1 | 0'3 | 4800 | 35'0 | -7'0 | 42'0 | ... | ... | -0.952041 |
| 0.04281 | ... | ... | 0'2 | 0'1 | 0'3 | 4850 | 40'0 | -6'7 | 46'7 | ... | ... | -0.954623 |
| 0.029506 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 44'7 | -7'0 | 51'7 | ... | ... | -0.966658 |
| 0.027454 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 49'7 | -7'0 | 56'7 | ... | ... | -0.967564 |
| 0.025722 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 54'7 | -7'0 | 61'7 | ... | ... | -0.968298 |
| 0.024239 | ... | ... | 0'1 | 0'1 | 0'2 | 5050 | 59'7 | -7'0 | 66'7 | ... | ... | -0.9689 |
| 0.013483 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'6 | -7'0 | 71'6 | ... | ... | -0.978001 |
| 0.012795 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'6 | -7'0 | 76'6 | ... | ... | -0.977891 |
| 0.012185 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'6 | -7'0 | 81'6 | ... | ... | -0.977781 |
| 0.011646 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'6 | -7'0 | 86'6 | ... | ... | -0.977671 |
| 0.011161 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'6 | -7'0 | 91'6 | ... | ... | -0.977562 |
| 0.010724 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'6 | -7'0 | 96'6 | ... | ... | -0.977454 |
| 0.010329 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'6 | -7'0 | 101'6 | ... | ... | -0.977345 |
| 0.009969 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'6 | -7'0 | 106'6 | ... | ... | -0.977237 |
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.