Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986504 | ... | ... | 140'2 | 0'0 | 140'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005463 |
| 0.98548 | ... | ... | 90'2 | 0'0 | 90'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008436 |
| 0.985381 | ... | ... | 85'2 | 0'0 | 85'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008892 |
| 0.985282 | ... | ... | 80'2 | 0'0 | 80'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009398 |
| 0.985183 | ... | ... | 75'2 | 0'0 | 75'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009959 |
| 0.985085 | ... | ... | 70'2 | 0'0 | 70'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010589 |
| 0.984987 | ... | ... | 65'2 | 0'0 | 65'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0113 |
| 0.98489 | ... | ... | 60'2 | 0'0 | 60'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012111 |
| 0.9758 | ... | ... | 55'3 | 0'0 | 55'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013045 |
| 0.97482 | ... | ... | 50'3 | 0'0 | 50'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023801 |
| 0.964633 | ... | ... | 45'4 | 0'0 | 45'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025898 |
| 0.96231 | ... | ... | 40'4 | 0'0 | 40'4 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.037958 |
| 0.949876 | ... | ... | 35'5 | 0'0 | 35'5 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.051118 |
| 0.935648 | ... | ... | 30'6 | 0'0 | 30'6 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.066123 |
| 0.909928 | ... | ... | 26'0 | 0'0 | 26'0 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.092307 |
| 0.886318 | ... | ... | 23'2 | 0'0 | 23'2 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.115962 |
| 0.875675 | ... | ... | 22'3 | 0'0 | 22'3 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.119247 |
| 0.864987 | ... | ... | 21'4 | 0'0 | 21'4 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.130186 |
| 0.854197 | ... | ... | 20'5 | 0'0 | 20'5 | 4210 | 1'3 | 0'0 | 1'3 | ... | ... | -0.141204 |
| 0.843251 | ... | ... | 19'6 | 0'0 | 19'6 | 4220 | 1'4 | 0'0 | 1'4 | ... | ... | -0.152359 |
| 0.832097 | ... | ... | 18'7 | 0'0 | 18'7 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.169896 |
| 0.814809 | ... | ... | 18'1 | 0'0 | 18'1 | 4240 | 1'7 | 0'0 | 1'7 | ... | ... | -0.181266 |
| 0.803282 | ... | ... | 17'2 | 0'0 | 17'2 | 4250 | 2'1 | 0'0 | 2'1 | ... | ... | -0.198416 |
| 0.786166 | ... | ... | 16'4 | 0'0 | 16'4 | 4260 | 2'2 | 0'0 | 2'2 | ... | ... | -0.210282 |
| 0.7692 | ... | ... | 15'6 | 0'0 | 15'6 | 4270 | 2'4 | 0'0 | 2'4 | ... | ... | -0.227435 |
| 0.752274 | ... | ... | 15'0 | 0'0 | 15'0 | 4280 | 2'6 | 0'0 | 2'6 | ... | ... | -0.244528 |
| 0.735283 | ... | ... | 14'2 | 0'0 | 14'2 | 4290 | 3'0 | 0'0 | 3'0 | ... | ... | -0.261666 |
| 0.718131 | ... | ... | 13'4 | 0'0 | 13'4 | 4300 | 3'3 | 0'0 | 3'3 | ... | ... | -0.282555 |
| 0.697452 | ... | ... | 12'7 | 0'0 | 12'7 | 4310 | 3'5 | 0'0 | 3'5 | ... | ... | -0.29977 |
| 0.67714 | ... | ... | 12'2 | 0'0 | 12'2 | 4320 | 4'0 | 0'0 | 4'0 | ... | ... | -0.320201 |
| 0.657049 | ... | ... | 11'5 | 0'0 | 11'5 | 4330 | 4'3 | 0'0 | 4'3 | ... | ... | -0.340392 |
| 0.637053 | ... | ... | 11'0 | 0'0 | 11'0 | 4340 | 4'6 | 0'0 | 4'6 | ... | ... | -0.360472 |
| 0.617034 | ... | ... | 10'3 | 0'0 | 10'3 | 4350 | 5'1 | 0'0 | 5'1 | ... | ... | -0.380561 |
| 0.595532 | ... | ... | 9'7 | 0'0 | 9'7 | 4360 | 5'5 | 0'0 | 5'5 | ... | ... | -0.402123 |
| 0.575461 | ... | ... | 9'2 | 0'0 | 9'2 | 4370 | 6'0 | 0'0 | 6'0 | ... | ... | -0.422237 |
| 0.554383 | ... | ... | 8'6 | 0'0 | 8'6 | 4380 | 6'4 | 0'0 | 6'4 | ... | ... | -0.443348 |
| 0.533513 | ... | ... | 8'2 | 0'0 | 8'2 | 4390 | 7'0 | 0'0 | 7'0 | ... | ... | -0.464237 |
| 0.512732 | ... | ... | 7'6 | 0'0 | 7'6 | 4400 | 7'4 | 0'0 | 7'4 | ... | ... | -0.485024 |
| 0.492321 | ... | ... | 7'3 | 0'0 | 7'3 | 4410 | 8'1 | 0'0 | 8'1 | ... | ... | -0.50543 |
| 0.471717 | ... | ... | 6'7 | 0'0 | 6'7 | 4420 | 8'5 | 0'0 | 8'5 | ... | ... | -0.526016 |
| 0.451923 | ... | ... | 6'4 | 0'0 | 6'4 | 4430 | 9'2 | 0'0 | 9'2 | ... | ... | -0.545782 |
| 0.431062 | ... | ... | 6'0 | 0'0 | 6'0 | 4440 | 9'6 | 0'0 | 9'6 | ... | ... | -0.5666 |
| 0.41146 | ... | ... | 5'5 | 0'0 | 5'5 | 4450 | 10'3 | 0'0 | 10'3 | ... | ... | -0.58615 |
| 0.391959 | ... | ... | 5'2 | 0'0 | 5'2 | 4460 | 11'0 | 0'0 | 11'0 | ... | ... | -0.605588 |
| 0.372458 | ... | ... | 4'7 | 0'0 | 4'7 | 4470 | 11'5 | 0'0 | 11'5 | ... | ... | -0.625012 |
| 0.352855 | ... | ... | 4'4 | 0'0 | 4'4 | 4480 | 12'2 | 0'0 | 12'2 | ... | ... | -0.644525 |
| 0.33607 | ... | ... | 4'2 | 0'0 | 4'2 | 4490 | 13'0 | 0'0 | 13'0 | ... | ... | -0.66122 |
| 0.316314 | ... | ... | 3'7 | 0'0 | 3'7 | 4500 | 13'5 | 0'0 | 13'5 | ... | ... | -0.680856 |
| 0.299833 | ... | ... | 3'5 | 0'0 | 3'5 | 4510 | 14'3 | 0'0 | 14'3 | ... | ... | -0.697224 |
| 0.28352 | ... | ... | 3'3 | 0'0 | 3'3 | 4520 | 15'1 | 0'0 | 15'1 | ... | ... | -0.713411 |
| 0.267299 | ... | ... | 3'1 | 0'0 | 3'1 | 4530 | 15'7 | 0'0 | 15'7 | ... | ... | -0.729492 |
| 0.251092 | ... | ... | 2'7 | 0'0 | 2'7 | 4540 | 16'5 | 0'0 | 16'5 | ... | ... | -0.745545 |
| 0.234818 | ... | ... | 2'5 | 0'0 | 2'5 | 4550 | 17'3 | 0'0 | 17'3 | ... | ... | -0.761647 |
| 0.218387 | ... | ... | 2'3 | 0'0 | 2'3 | 4560 | 18'1 | 0'0 | 18'1 | ... | ... | -0.777884 |
| 0.207283 | ... | ... | 2'2 | 0'0 | 2'2 | 4570 | 18'7 | 0'0 | 18'7 | ... | ... | -0.794352 |
| 0.19068 | ... | ... | 2'0 | 0'0 | 2'0 | 4580 | 19'6 | 0'0 | 19'6 | ... | ... | -0.805207 |
| 0.179886 | ... | ... | 1'7 | 0'0 | 1'7 | 4590 | 20'5 | 0'0 | 20'5 | ... | ... | -0.815829 |
| 0.169274 | ... | ... | 1'6 | 0'0 | 1'6 | 4600 | 21'3 | 0'0 | 21'3 | ... | ... | -0.832633 |
| 0.158804 | ... | ... | 1'5 | 0'0 | 1'5 | 4610 | 22'2 | 0'0 | 22'2 | ... | ... | -0.843138 |
| 0.141433 | ... | ... | 1'3 | 0'0 | 1'3 | 4620 | 23'1 | 0'0 | 23'1 | ... | ... | -0.853545 |
| 0.138122 | ... | ... | 1'3 | 0'0 | 1'3 | 4630 | 24'0 | 0'0 | 24'0 | ... | ... | -0.863898 |
| 0.127826 | ... | ... | 1'2 | 0'0 | 1'2 | 4640 | 24'7 | 0'0 | 24'7 | ... | ... | -0.874243 |
| 0.117497 | ... | ... | 1'1 | 0'0 | 1'1 | 4650 | 25'6 | 0'0 | 25'6 | ... | ... | -0.884631 |
| 0.107083 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 26'6 | 0'0 | 26'6 | ... | ... | -0.88698 |
| 0.096519 | ... | ... | 0'7 | 0'0 | 0'7 | 4670 | 27'5 | 0'0 | 27'5 | ... | ... | -0.897196 |
| 0.094474 | ... | ... | 0'7 | 0'0 | 0'7 | 4680 | 28'4 | 0'0 | 28'4 | ... | ... | -0.907589 |
| 0.083929 | ... | ... | 0'6 | 0'0 | 0'6 | 4690 | 29'4 | 0'0 | 29'4 | ... | ... | -0.909303 |
| 0.082226 | ... | ... | 0'6 | 0'0 | 0'6 | 4700 | 30'3 | 0'0 | 30'3 | ... | ... | -0.91971 |
| 0.071577 | ... | ... | 0'5 | 0'0 | 0'5 | 4710 | 31'3 | 0'0 | 31'3 | ... | ... | -0.921101 |
| 0.070179 | ... | ... | 0'5 | 0'0 | 0'5 | 4720 | 32'3 | 0'0 | 32'3 | ... | ... | -0.922421 |
| 0.057087 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 35'2 | 0'0 | 35'2 | ... | ... | -0.934779 |
| 0.042844 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 40'1 | 0'0 | 40'1 | ... | ... | -0.947989 |
| 0.039633 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 45'0 | 0'0 | 45'0 | ... | ... | -0.960004 |
| 0.027478 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 50'0 | 0'0 | 50'0 | ... | ... | -0.96175 |
| 0.025747 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 54'7 | 0'0 | 54'7 | ... | ... | -0.972175 |
| 0.024264 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 59'7 | 0'0 | 59'7 | ... | ... | -0.972836 |
| 0.022977 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 64'7 | 0'0 | 64'7 | ... | ... | -0.97339 |
| 0.02185 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 69'7 | 0'0 | 69'7 | ... | ... | -0.973858 |
| 0.020853 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 74'7 | 0'0 | 74'7 | ... | ... | -0.974258 |
| 0.019964 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 79'7 | 0'0 | 79'7 | ... | ... | -0.974601 |
| 0.011175 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 84'7 | 0'0 | 84'7 | ... | ... | -0.974896 |
| 0.010738 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 89'6 | 0'0 | 89'6 | ... | ... | -0.982146 |
| 0.010343 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'6 | 0'0 | 94'6 | ... | ... | -0.982059 |
| 0.009982 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'6 | 0'0 | 99'6 | ... | ... | -0.981973 |
| 0.009652 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'6 | 0'0 | 104'6 | ... | ... | -0.981887 |
| 0.009349 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'6 | 0'0 | 109'6 | ... | ... | -0.9818 |
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.