Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990781 | ... | ... | 128'4 | 0'0 | 128'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005965 |
| 0.992434 | ... | ... | 108'4 | 0'0 | 108'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00706 |
| 0.993026 | ... | ... | 103'4 | 0'0 | 103'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007389 |
| 0.993725 | ... | ... | 98'4 | 0'0 | 98'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007746 |
| 0.994569 | ... | ... | 93'4 | 0'0 | 93'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008136 |
| 0.995627 | ... | ... | 88'4 | 0'0 | 88'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008563 |
| 0.997029 | ... | ... | 83'4 | 0'0 | 83'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009033 |
| 0.997029 | ... | ... | 78'4 | 0'0 | 78'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009554 |
| 0.997029 | ... | ... | 73'4 | 0'0 | 73'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010135 |
| 0.997029 | ... | ... | 68'4 | 0'0 | 68'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010788 |
| 0.997029 | ... | ... | 63'4 | 0'0 | 63'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011526 |
| 0.997029 | ... | ... | 58'4 | 0'0 | 58'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012371 |
| 0.997029 | ... | ... | 53'4 | 0'0 | 53'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013348 |
| 0.993686 | ... | ... | 48'5 | 0'0 | 48'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014494 |
| 0.995871 | ... | ... | 43'5 | 0'0 | 43'5 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.026592 |
| 0.980574 | ... | ... | 38'6 | 0'0 | 38'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.029261 |
| 0.980454 | ... | ... | 33'6 | 0'0 | 33'6 | 4050 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.032564 |
| 0.951869 | ... | ... | 29'0 | 0'0 | 29'0 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059167 |
| 0.923434 | ... | ... | 24'2 | 0'0 | 24'2 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.095988 |
| 0 | ... | ... | ... | ... | ... | 4170 | ... | ... | ... | ... | ... | 0 |
| 0.897034 | ... | ... | 21'4 | 0'0 | 21'4 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.120917 |
| 0.885049 | ... | ... | 20'5 | 0'0 | 20'5 | 4190 | 1'2 | 0'0 | 1'2 | ... | ... | -0.132047 |
| 0.873083 | ... | ... | 19'6 | 0'0 | 19'6 | 4200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.143269 |
| 0.861048 | ... | ... | 18'7 | 0'0 | 18'7 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.154642 |
| 0.841581 | ... | ... | 18'1 | 0'0 | 18'1 | 4220 | 1'5 | 0'0 | 1'5 | ... | ... | -0.166225 |
| 0.82947 | ... | ... | 17'2 | 0'0 | 17'2 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.178076 |
| 0.810703 | ... | ... | 16'4 | 0'0 | 16'4 | 4240 | 2'0 | 0'0 | 2'0 | ... | ... | -0.196046 |
| 0.798124 | ... | ... | 15'5 | 0'0 | 15'5 | 4250 | 2'0 | -0'2 | 2'2 | 2'0 | 1'7 | -0.202829 |
| 0.779505 | ... | ... | 14'7 | 0'0 | 14'7 | 4260 | 2'4 | 0'0 | 2'4 | ... | ... | -0.231212 |
| 0.761021 | ... | ... | 14'1 | 0'0 | 14'1 | 4270 | 2'6 | 0'0 | 2'6 | ... | ... | -0.248674 |
| 0.738093 | ... | ... | 13'4 | 0'0 | 13'4 | 4280 | 2'7 | -0'1 | 3'0 | 2'7 | 2'7 | -0.26211 |
| 0.71985 | ... | ... | 12'6 | 0'0 | 12'6 | 4290 | 3'2 | 0'0 | 3'2 | ... | ... | -0.28392 |
| 0.701331 | ... | ... | 12'0 | 0'0 | 12'0 | 4300 | 3'4 | -0'1 | 3'5 | 3'4 | 3'0 | -0.301912 |
| 0.679237 | ... | ... | 11'3 | 0'0 | 11'3 | 4310 | 3'7 | 0'0 | 3'7 | ... | ... | -0.32324 |
| 0.657431 | ... | ... | 10'6 | 0'0 | 10'6 | 4320 | 4'2 | 0'0 | 4'2 | ... | ... | -0.344323 |
| 0.635747 | ... | ... | 10'1 | 0'0 | 10'1 | 4330 | 4'5 | 0'0 | 4'5 | ... | ... | -0.365308 |
| 0.614035 | ... | ... | 9'4 | 0'0 | 9'4 | 4340 | 4'2 | -0'6 | 5'0 | 4'2 | 4'2 | -0.374763 |
| 0.590747 | ... | ... | 9'0 | 0'0 | 9'0 | 4350 | 4'6 | -0'6 | 5'4 | 4'6 | 4'6 | -0.400148 |
| 0.56894 | ... | ... | 8'3 | 0'0 | 8'3 | 4360 | 5'7 | 0'0 | 5'7 | ... | ... | -0.42993 |
| 0.54609 | ... | ... | 7'7 | 0'0 | 7'7 | 4370 | 6'3 | 0'0 | 6'3 | ... | ... | -0.452006 |
| 0.523439 | ... | ... | 7'3 | 0'0 | 7'3 | 4380 | 6'7 | 0'0 | 6'7 | ... | ... | -0.473887 |
| 0.500838 | ... | ... | 6'7 | 0'0 | 6'7 | 4390 | 7'3 | 0'0 | 7'3 | ... | ... | -0.49571 |
| 0.481181 | 7'4 | 7'0 | 6'3 | 0'5 | 7'0 | 4400 | 7'7 | 0'0 | 7'7 | ... | ... | -0.517607 |
| 0.456244 | ... | ... | 6'0 | 0'0 | 6'0 | 4410 | 8'4 | 0'0 | 8'4 | ... | ... | -0.538722 |
| 0.441296 | 6'2 | 6'2 | 5'5 | 0'5 | 6'2 | 4420 | 9'1 | 0'0 | 9'1 | ... | ... | -0.559434 |
| 0.413536 | ... | ... | 5'2 | 0'0 | 5'2 | 4430 | 9'6 | 0'0 | 9'6 | ... | ... | -0.579868 |
| 0.392454 | ... | ... | 4'7 | 0'0 | 4'7 | 4440 | 10'3 | 0'0 | 10'3 | ... | ... | -0.60014 |
| 0.371383 | 5'2 | 4'4 | 4'4 | 0'0 | 4'4 | 4450 | 11'0 | 0'0 | 11'0 | ... | ... | -0.620364 |
| 0.350194 | ... | ... | 4'1 | 0'0 | 4'1 | 4460 | 11'5 | 0'0 | 11'5 | ... | ... | -0.640654 |
| 0.332076 | ... | ... | 3'7 | 0'0 | 3'7 | 4470 | 12'3 | 0'0 | 12'3 | ... | ... | -0.658052 |
| 0.314329 | ... | ... | 3'5 | 0'0 | 3'5 | 4480 | 13'1 | 0'0 | 13'1 | ... | ... | -0.675066 |
| 0.296853 | ... | ... | 3'3 | 0'0 | 3'3 | 4490 | 13'7 | 0'0 | 13'7 | ... | ... | -0.691783 |
| 0.275243 | 3'5 | 3'0 | 3'1 | -0'1 | 3'0 | 4500 | 14'5 | 0'0 | 14'5 | ... | ... | -0.708285 |
| 0.279308 | 3'3 | 3'3 | 2'7 | 0'4 | 3'3 | 4510 | 15'3 | 0'0 | 15'3 | ... | ... | -0.724653 |
| 0.26342 | 3'1 | 3'1 | 2'5 | 0'4 | 3'1 | 4520 | 16'1 | 0'0 | 16'1 | ... | ... | -0.740966 |
| 0.233047 | ... | ... | 2'4 | 0'0 | 2'4 | 4530 | 16'7 | 0'0 | 16'7 | ... | ... | -0.757305 |
| 0.215938 | ... | ... | 2'2 | 0'0 | 2'2 | 4540 | 17'6 | 0'0 | 17'6 | ... | ... | -0.768639 |
| 0.204409 | ... | ... | 2'1 | 0'0 | 2'1 | 4550 | 18'5 | 0'0 | 18'5 | ... | ... | -0.779619 |
| 0.193169 | ... | ... | 2'0 | 0'0 | 2'0 | 4560 | 19'3 | 0'0 | 19'3 | ... | ... | -0.795747 |
| 0.175869 | ... | ... | 1'6 | 0'0 | 1'6 | 4570 | 20'2 | 0'0 | 20'2 | ... | ... | -0.806329 |
| 0.164837 | ... | ... | 1'5 | 0'0 | 1'5 | 4580 | 21'1 | 0'0 | 21'1 | ... | ... | -0.816691 |
| 0.153942 | ... | ... | 1'4 | 0'0 | 1'4 | 4590 | 22'0 | 0'0 | 22'0 | ... | ... | -0.826871 |
| 0.15019 | ... | ... | 1'4 | 0'0 | 1'4 | 4600 | 22'7 | 0'0 | 22'7 | ... | ... | -0.836906 |
| 0.139724 | ... | ... | 1'3 | 0'0 | 1'3 | 4610 | 23'6 | 0'0 | 23'6 | ... | ... | -0.846833 |
| 0.129281 | ... | ... | 1'2 | 0'0 | 1'2 | 4620 | 24'6 | 0'0 | 24'6 | ... | ... | -0.850039 |
| 0.105902 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 27'4 | 0'0 | 27'4 | ... | ... | -0.871648 |
| 0.079819 | ... | ... | 0'6 | 0'0 | 0'6 | 4700 | 32'1 | 0'0 | 32'1 | ... | ... | -0.90315 |
| 0.055569 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 37'0 | 0'0 | 37'0 | ... | ... | -0.917389 |
| 0.05117 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 4800 | 41'7 | 0'0 | 41'7 | ... | ... | -0.929744 |
| 0.038781 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 46'6 | 0'0 | 46'6 | ... | ... | -0.940755 |
| 0.02693 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 51'6 | 0'0 | 51'6 | ... | ... | -0.943411 |
| 0.025279 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 56'5 | 0'0 | 56'5 | ... | ... | -0.95261 |
| 0.023861 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 61'5 | 0'0 | 61'5 | ... | ... | -0.954139 |
| 0.022626 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 66'5 | 0'0 | 66'5 | ... | ... | -0.95545 |
| 0.021541 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 71'5 | 0'0 | 71'5 | ... | ... | -0.956584 |
| 0.012032 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 76'5 | 0'0 | 76'5 | ... | ... | -0.957573 |
| 0.011511 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 81'4 | 0'0 | 81'4 | ... | ... | -0.964313 |
| 0.011041 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 86'4 | 0'0 | 86'4 | ... | ... | -0.964837 |
| 0.010617 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 91'4 | 0'0 | 91'4 | ... | ... | -0.965298 |
| 0.010234 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 96'4 | 0'0 | 96'4 | ... | ... | -0.965705 |
| 0.009882 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 101'4 | 0'0 | 101'4 | ... | ... | -0.966066 |
| 0.009561 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 106'4 | 0'0 | 106'4 | ... | ... | -0.966385 |
| 0.009265 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 111'4 | 0'0 | 111'4 | ... | ... | -0.96667 |
| 0.008992 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 116'4 | 0'0 | 116'4 | ... | ... | -0.966923 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.