Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.956192 | ... | ... | 129'6 | 0'0 | 129'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005976 |
| 0.950736 | ... | ... | 109'6 | 0'0 | 109'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007074 |
| 0.949135 | ... | ... | 104'6 | 0'0 | 104'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007405 |
| 0.947414 | ... | ... | 99'6 | 0'0 | 99'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007763 |
| 0.945558 | ... | ... | 94'6 | 0'0 | 94'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008155 |
| 0.943547 | ... | ... | 89'6 | 0'0 | 89'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008584 |
| 0.941356 | ... | ... | 84'6 | 0'0 | 84'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009057 |
| 0.938958 | ... | ... | 79'6 | 0'0 | 79'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00958 |
| 0.936317 | ... | ... | 74'6 | 0'0 | 74'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010164 |
| 0.933388 | ... | ... | 69'6 | 0'0 | 69'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010821 |
| 0.930117 | ... | ... | 64'6 | 0'0 | 64'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011564 |
| 0.922637 | ... | ... | 59'7 | 0'0 | 59'7 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.020992 |
| 0.918211 | ... | ... | 54'7 | 0'0 | 54'7 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.022602 |
| 0.91312 | ... | ... | 49'7 | 0'0 | 49'7 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024481 |
| 0.907186 | ... | ... | 44'7 | 0'0 | 44'7 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.026711 |
| 0.89546 | ... | ... | 40'0 | 0'0 | 40'0 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.039245 |
| 0.881766 | ... | ... | 35'1 | 0'0 | 35'1 | 4050 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.053022 |
| 0.860647 | ... | ... | 30'3 | 0'0 | 30'3 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.068881 |
| 0.831139 | ... | ... | 25'6 | 0'0 | 25'6 | 4150 | 1'0 | 0'0 | 1'0 | ... | ... | -0.104629 |
| 0 | ... | ... | ... | ... | ... | 4180 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4190 | ... | ... | ... | ... | ... | 0 |
| 0.792099 | ... | ... | 21'2 | 0'0 | 21'2 | 4200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.151126 |
| 0 | ... | ... | ... | ... | ... | 4210 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4220 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4230 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4240 | ... | ... | ... | ... | ... | 0 |
| 0.738264 | ... | ... | 17'0 | 0'0 | 17'0 | 4250 | 2'2 | 0'0 | 2'2 | ... | ... | -0.215506 |
| 0 | ... | ... | ... | ... | ... | 4260 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4270 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4280 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4290 | ... | ... | ... | ... | ... | 0 |
| 0.661913 | ... | ... | 13'3 | 0'0 | 13'3 | 4300 | 3'6 | 0'0 | 3'6 | ... | ... | -0.311154 |
| 0 | ... | ... | ... | ... | ... | 4310 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4320 | 4'5 | ... | ... | 4'5 | 4'5 | -0.354629 |
| 0 | ... | ... | ... | ... | ... | 4330 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4340 | ... | ... | ... | ... | ... | 0 |
| 0.573537 | ... | ... | 10'2 | 0'0 | 10'2 | 4350 | 5'6 | 0'2 | 5'4 | 5'6 | 5'6 | -0.415432 |
| 0 | ... | ... | ... | ... | ... | 4360 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4370 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4380 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4390 | ... | ... | ... | ... | ... | 0 |
| 0.476515 | 7'1 | 7'0 | 7'5 | -0'5 | 7'0 | 4400 | 7'7 | 0'0 | 7'7 | ... | ... | -0.523714 |
| 0 | ... | ... | ... | ... | ... | 4410 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4420 | ... | ... | ... | ... | ... | 0 |
| 0.41961 | 6'0 | 6'0 | ... | ... | 6'0 | 4430 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4440 | ... | ... | ... | ... | ... | 0 |
| 0.379901 | 5'1 | 5'1 | 5'4 | -0'3 | 5'1 | 4450 | 10'6 | 0'0 | 10'6 | ... | ... | -0.633713 |
| 0 | ... | ... | ... | ... | ... | 4460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4470 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4480 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4490 | ... | ... | ... | ... | ... | 0 |
| 0.293077 | 3'5 | 3'5 | 3'7 | -0'2 | 3'5 | 4500 | 14'1 | 0'0 | 14'1 | ... | ... | -0.736402 |
| 0 | ... | ... | ... | ... | ... | 4510 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4520 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4530 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4540 | ... | ... | ... | ... | ... | 0 |
| 0.213953 | 2'3 | 2'3 | 2'7 | -0'4 | 2'3 | 4550 | 18'0 | 0'0 | 18'0 | ... | ... | -0.823222 |
| 0 | ... | ... | ... | ... | ... | 4560 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4570 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4580 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4590 | ... | ... | ... | ... | ... | 0 |
| 0.174075 | ... | ... | 2'0 | 0'0 | 2'0 | 4600 | 22'1 | 0'0 | 22'1 | ... | ... | -0.901942 |
| 0 | ... | ... | ... | ... | ... | 4610 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4620 | ... | ... | ... | ... | ... | 0 |
| 0.120385 | 1'2 | 1'2 | 1'4 | -0'2 | 1'2 | 4650 | 26'5 | 0'0 | 26'5 | ... | ... | -0.959793 |
| 0.102586 | ... | ... | 1'1 | 0'0 | 1'1 | 4700 | 31'2 | 0'0 | 31'2 | ... | ... | -0.996836 |
| 0.080343 | ... | ... | 0'7 | 0'0 | 0'7 | 4750 | 36'0 | 0'0 | 36'0 | ... | ... | -0.996836 |
| 0.067181 | ... | ... | 0'6 | 0'0 | 0'6 | 4800 | 40'7 | 0'0 | 40'7 | ... | ... | -0.996836 |
| 0.055331 | ... | ... | 0'5 | 0'0 | 0'5 | 4850 | 45'6 | 0'0 | 45'6 | ... | ... | -0.996836 |
| 0.044384 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 50'5 | 0'0 | 50'5 | ... | ... | -0.996836 |
| 0.04182 | ... | ... | 0'4 | 0'0 | 0'4 | 4950 | 55'5 | 0'0 | 55'5 | ... | ... | -0.996836 |
| 0.032146 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 60'4 | 0'0 | 60'4 | ... | ... | -0.996836 |
| 0.030537 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 65'4 | 0'0 | 65'4 | ... | ... | -0.996836 |
| 0.02149 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 70'3 | 0'0 | 70'3 | ... | ... | -0.996836 |
| 0.020533 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 75'3 | 0'0 | 75'3 | ... | ... | -0.996836 |
| 0.019679 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 80'3 | 0'0 | 80'3 | ... | ... | -0.996836 |
| 0.01891 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 85'3 | 0'0 | 85'3 | ... | ... | -0.996836 |
| 0.018213 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 90'3 | 0'0 | 90'3 | ... | ... | -0.996836 |
| 0.01758 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 95'3 | 0'0 | 95'3 | ... | ... | -0.996836 |
| 0.009866 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 100'2 | 0'0 | 100'2 | ... | ... | -0.996836 |
| 0.009545 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 105'2 | 0'0 | 105'2 | ... | ... | -0.996836 |
| 0.009251 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 110'2 | 0'0 | 110'2 | ... | ... | -0.996836 |
| 0.008979 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 115'2 | 0'0 | 115'2 | ... | ... | -0.996836 |
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.