Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998434 | ... | ... | 144'0 | 0'0 | 144'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005272 |
| 0.998434 | ... | ... | 94'0 | 0'0 | 94'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008016 |
| 0.998434 | ... | ... | 89'0 | 0'0 | 89'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00843 |
| 0.998434 | ... | ... | 84'0 | 0'0 | 84'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008884 |
| 0.998434 | ... | ... | 79'0 | 0'0 | 79'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009387 |
| 0.998434 | ... | ... | 74'0 | 0'0 | 74'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009944 |
| 0.998434 | ... | ... | 69'1 | 0'0 | 69'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010571 |
| 0.998434 | ... | ... | 64'1 | 0'0 | 64'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011277 |
| 0.998434 | ... | ... | 59'1 | 0'0 | 59'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012083 |
| 0.998434 | ... | ... | 54'1 | 0'0 | 54'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01301 |
| 0.998434 | ... | ... | 49'1 | 0'0 | 49'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014092 |
| 0.998434 | ... | ... | 44'1 | 0'0 | 44'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015372 |
| 0.998434 | ... | ... | 39'1 | 0'0 | 39'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016917 |
| 0.998434 | ... | ... | 34'2 | 0'0 | 34'2 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031359 |
| 0.998434 | ... | ... | 29'3 | 0'0 | 29'3 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.04675 |
| 0.998434 | ... | ... | 28'3 | 0'0 | 28'3 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.047902 |
| 0.998434 | ... | ... | 27'3 | 0'0 | 27'3 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059602 |
| 0.998434 | ... | ... | 26'4 | 0'0 | 26'4 | 4180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.06112 |
| 0.998434 | ... | ... | 25'4 | 0'0 | 25'4 | 4190 | 0'4 | 0'0 | 0'4 | ... | ... | -0.062726 |
| 0.998434 | ... | ... | 24'5 | 0'0 | 24'5 | 4200 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.07442 |
| 0.998434 | ... | ... | 23'5 | 0'0 | 23'5 | 4210 | 0'5 | 0'0 | 0'5 | ... | ... | -0.076457 |
| 0.998434 | ... | ... | 22'6 | 0'0 | 22'6 | 4220 | 0'6 | 0'0 | 0'6 | ... | ... | -0.088086 |
| 0.998434 | ... | ... | 21'6 | 0'0 | 21'6 | 4230 | 0'7 | 0'0 | 0'7 | ... | ... | -0.099473 |
| 0.998434 | ... | ... | 20'7 | 0'0 | 20'7 | 4240 | 0'7 | 0'0 | 0'7 | ... | ... | -0.102371 |
| 0.998434 | ... | ... | 20'0 | 0'0 | 20'0 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.114012 |
| 0.998434 | ... | ... | 19'1 | 0'0 | 19'1 | 4260 | 1'1 | 0'0 | 1'1 | ... | ... | -0.125631 |
| 0.998434 | ... | ... | 18'2 | 0'0 | 18'2 | 4270 | 1'2 | 0'0 | 1'2 | ... | ... | -0.137308 |
| 0.998434 | ... | ... | 17'3 | 0'0 | 17'3 | 4280 | 1'3 | 0'0 | 1'3 | ... | ... | -0.149111 |
| 0.98808 | ... | ... | 16'4 | 0'0 | 16'4 | 4290 | 1'4 | 0'0 | 1'4 | ... | ... | -0.16111 |
| 0.958104 | ... | ... | 15'5 | 0'0 | 15'5 | 4300 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | -0.166593 |
| 0.917139 | ... | ... | 14'7 | 0'0 | 14'7 | 4310 | 1'7 | 0'0 | 1'7 | ... | ... | -0.192103 |
| 0.884359 | ... | ... | 14'1 | 0'0 | 14'1 | 4320 | 2'1 | 0'0 | 2'1 | ... | ... | -0.210465 |
| 0.855313 | ... | ... | 13'3 | 0'0 | 13'3 | 4330 | 2'3 | 0'0 | 2'3 | ... | ... | -0.228624 |
| 0.828361 | ... | ... | 12'5 | 0'0 | 12'5 | 4340 | 2'5 | 0'0 | 2'5 | ... | ... | -0.246717 |
| 0.794718 | ... | ... | 12'0 | 0'0 | 12'0 | 4350 | 3'0 | 0'0 | 3'0 | ... | ... | -0.268978 |
| 0.763944 | ... | ... | 11'3 | 0'0 | 11'3 | 4360 | 3'3 | 0'0 | 3'3 | ... | ... | -0.290544 |
| 0.735053 | ... | ... | 10'6 | 0'0 | 10'6 | 4370 | 3'6 | 0'0 | 3'6 | ... | ... | -0.311622 |
| 0.707421 | ... | ... | 10'1 | 0'0 | 10'1 | 4380 | 4'1 | 0'0 | 4'1 | ... | ... | -0.332382 |
| 0.680594 | ... | ... | 9'4 | 0'0 | 9'4 | 4390 | 4'4 | 0'0 | 4'4 | ... | ... | -0.35297 |
| 0.651129 | ... | ... | 9'0 | 0'0 | 9'0 | 4400 | 5'0 | 0'0 | 5'0 | ... | ... | -0.375379 |
| 0.623142 | ... | ... | 8'4 | 0'0 | 8'4 | 4410 | 5'4 | 0'0 | 5'4 | ... | ... | -0.397108 |
| 0.597984 | ... | ... | 7'7 | 0'0 | 7'7 | 4420 | 5'7 | 0'0 | 5'7 | ... | ... | -0.417257 |
| 0.571234 | ... | ... | 7'3 | 0'0 | 7'3 | 4430 | 6'3 | 0'0 | 6'3 | ... | ... | -0.438469 |
| 0.545002 | ... | ... | 6'7 | 0'0 | 6'7 | 4440 | 6'1 | -0'6 | 6'7 | 6'1 | 6'1 | -0.456847 |
| 0.51847 | 7'1 | 6'4 | 6'4 | 0'5 | 7'1 | 4450 | 6'4 | -1'0 | 7'4 | 6'7 | 6'4 | -0.47989 |
| 0.493525 | ... | ... | 6'0 | 0'0 | 6'0 | 4460 | 8'0 | 0'0 | 8'0 | ... | ... | -0.500764 |
| 0.468856 | ... | ... | 5'5 | 0'0 | 5'5 | 4470 | 8'5 | 0'0 | 8'5 | ... | ... | -0.520707 |
| 0.443434 | ... | ... | 5'1 | 0'0 | 5'1 | 4480 | 9'1 | 0'0 | 9'1 | ... | ... | -0.541153 |
| 0.419337 | ... | ... | 4'6 | 0'0 | 4'6 | 4490 | 9'6 | 0'0 | 9'6 | ... | ... | -0.560628 |
| 0.402144 | 5'0 | 4'4 | 4'3 | 0'3 | 4'6 | 4500 | 9'6 | -0'5 | 10'3 | 9'6 | 9'5 | -0.588334 |
| 0.371667 | ... | ... | 4'0 | 0'0 | 4'0 | 4510 | 11'0 | 0'0 | 11'0 | ... | ... | -0.598968 |
| 0.351019 | ... | ... | 3'6 | 0'0 | 3'6 | 4520 | 11'6 | 0'0 | 11'6 | ... | ... | -0.61587 |
| 0.327289 | ... | ... | 3'3 | 0'0 | 3'3 | 4530 | 12'3 | 0'0 | 12'3 | ... | ... | -0.634658 |
| 0.307304 | ... | ... | 3'1 | 0'0 | 3'1 | 4540 | 13'1 | 0'0 | 13'1 | ... | ... | -0.650859 |
| 0.287631 | ... | ... | 2'7 | 0'0 | 2'7 | 4550 | 13'7 | 0'0 | 13'7 | ... | ... | -0.666707 |
| 0.268138 | ... | ... | 2'5 | 0'0 | 2'5 | 4560 | 14'5 | 0'0 | 14'5 | ... | ... | -0.682273 |
| 0.248689 | ... | ... | 2'3 | 0'0 | 2'3 | 4570 | 15'3 | 0'0 | 15'3 | ... | ... | -0.697622 |
| 0.234976 | ... | ... | 2'2 | 0'0 | 2'2 | 4580 | 16'1 | 0'0 | 16'1 | ... | ... | -0.712818 |
| 0.215722 | ... | ... | 2'0 | 0'0 | 2'0 | 4590 | 17'0 | 0'0 | 17'0 | ... | ... | -0.724076 |
| 0.21504 | 2'1 | 2'1 | 1'7 | 0'2 | 2'1 | 4600 | 17'6 | 0'0 | 17'6 | ... | ... | -0.738883 |
| 0.183222 | ... | ... | 1'5 | 0'0 | 1'5 | 4610 | 18'5 | 0'0 | 18'5 | ... | ... | -0.749463 |
| 0.170622 | ... | ... | 1'4 | 0'0 | 1'4 | 4620 | 19'4 | 0'0 | 19'4 | ... | ... | -0.759705 |
| 0.158237 | ... | ... | 1'3 | 0'0 | 1'3 | 4630 | 20'3 | 0'0 | 20'3 | ... | ... | -0.769648 |
| 0.145998 | ... | ... | 1'2 | 0'0 | 1'2 | 4640 | 21'2 | 0'0 | 21'2 | ... | ... | -0.779326 |
| 0.133838 | ... | ... | 1'1 | 0'0 | 1'1 | 4650 | 22'1 | 0'0 | 22'1 | ... | ... | -0.78877 |
| 0.121682 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 23'0 | 0'0 | 23'0 | ... | ... | -0.79801 |
| 0.109449 | ... | ... | 0'7 | 0'0 | 0'7 | 4670 | 23'7 | 0'0 | 23'7 | ... | ... | -0.807071 |
| 0.106645 | ... | ... | 0'7 | 0'0 | 0'7 | 4680 | 24'6 | 0'0 | 24'6 | ... | ... | -0.815979 |
| 0.09459 | ... | ... | 0'6 | 0'0 | 0'6 | 4690 | 25'6 | 0'0 | 25'6 | ... | ... | -0.819633 |
| 0.092293 | ... | ... | 0'6 | 0'0 | 0'6 | 4700 | 26'5 | 0'0 | 26'5 | ... | ... | -0.828157 |
| 0.080253 | ... | ... | 0'5 | 0'0 | 0'5 | 4710 | 27'5 | 0'0 | 27'5 | ... | ... | -0.831378 |
| 0.078393 | ... | ... | 0'5 | 0'0 | 0'5 | 4720 | 28'4 | 0'0 | 28'4 | ... | ... | -0.839587 |
| 0.063312 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 31'3 | 0'0 | 31'3 | ... | ... | -0.852909 |
| 0.046999 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 36'3 | 0'0 | 36'3 | ... | ... | -0.863935 |
| 0.032132 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 41'1 | 0'0 | 41'1 | ... | ... | -0.882781 |
| 0.029629 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 46'1 | 0'0 | 46'1 | ... | ... | -0.889764 |
| 0.027558 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 51'1 | 0'0 | 51'1 | ... | ... | -0.895658 |
| 0.015238 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 56'0 | 0'0 | 56'0 | ... | ... | -0.905278 |
| 0.014319 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'1 | 0'0 | 61'1 | ... | ... | -0.905091 |
| 0.013524 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'1 | 0'0 | 66'1 | ... | ... | -0.908934 |
| 0.01283 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'1 | 0'0 | 71'1 | ... | ... | -0.912335 |
| 0.012217 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'0 | 0'0 | 76'0 | ... | ... | -0.919324 |
| 0.011674 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'0 | 0'0 | 81'0 | ... | ... | -0.921928 |
| 0.011187 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'0 | 0'0 | 86'0 | ... | ... | -0.924277 |
| 0.010747 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'0 | 0'0 | 91'0 | ... | ... | -0.926409 |
| 0.010351 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'0 | 0'0 | 96'0 | ... | ... | -0.928354 |
| 0.009988 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'0 | 0'0 | 101'0 | ... | ... | -0.930134 |
| 0.009656 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 106'0 | 0'0 | 106'0 | ... | ... | -0.93177 |
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.