Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998097 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.964415 | ... | ... | 104'6 | 0'0 | 104'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007388 |
| 0.963174 | ... | ... | 99'6 | 0'0 | 99'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007744 |
| 0.961833 | ... | ... | 94'6 | 0'0 | 94'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008132 |
| 0.960375 | ... | ... | 89'6 | 0'0 | 89'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008557 |
| 0.958784 | ... | ... | 84'6 | 0'0 | 84'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009025 |
| 0.957037 | ... | ... | 79'6 | 0'0 | 79'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009543 |
| 0.955108 | ... | ... | 74'6 | 0'0 | 74'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01012 |
| 0.952963 | ... | ... | 69'6 | 0'0 | 69'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010769 |
| 0.950558 | ... | ... | 64'6 | 0'0 | 64'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011502 |
| 0.947838 | ... | ... | 59'6 | 0'0 | 59'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012342 |
| 0.939674 | ... | ... | 54'7 | 0'0 | 54'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013311 |
| 0.935729 | ... | ... | 49'7 | 0'0 | 49'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014448 |
| 0.93111 | ... | ... | 44'7 | 0'0 | 44'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0158 |
| 0.925607 | ... | ... | 39'7 | 0'0 | 39'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01744 |
| 0.918911 | ... | ... | 34'7 | 0'0 | 34'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01948 |
| 0.903559 | ... | ... | 30'0 | 0'0 | 30'0 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036567 |
| 0.901488 | ... | ... | 29'0 | 0'0 | 29'0 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037541 |
| 0.899305 | ... | ... | 28'0 | 0'0 | 28'0 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038573 |
| 0.897002 | ... | ... | 27'0 | 0'0 | 27'0 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039668 |
| 0.894566 | ... | ... | 26'0 | 0'0 | 26'0 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040834 |
| 0.891985 | ... | ... | 25'0 | 0'0 | 25'0 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.042077 |
| 0.889244 | ... | ... | 24'0 | 0'0 | 24'0 | 4210 | 0'2 | 0'0 | 0'2 | ... | ... | -0.043406 |
| 0.886327 | ... | ... | 23'0 | 0'0 | 23'0 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.044831 |
| 0.883215 | ... | ... | 22'0 | 0'0 | 22'0 | 4230 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046364 |
| 0.879883 | ... | ... | 21'0 | 0'0 | 21'0 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.063077 |
| 0.868292 | ... | ... | 20'1 | 0'0 | 20'1 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.065336 |
| 0.864257 | ... | ... | 19'1 | 0'0 | 19'1 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.067787 |
| 0.852078 | ... | ... | 18'2 | 0'0 | 18'2 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.084587 |
| 0.847176 | ... | ... | 17'2 | 0'0 | 17'2 | 4280 | 0'4 | 0'0 | 0'4 | ... | ... | -0.087968 |
| 0.834204 | ... | ... | 16'3 | 0'0 | 16'3 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | -0.104888 |
| 0.8209 | ... | ... | 15'4 | 0'0 | 15'4 | 4300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.121578 |
| 0.814192 | ... | ... | 14'4 | 0'0 | 14'4 | 4310 | 0'7 | 0'0 | 0'7 | ... | ... | -0.138292 |
| 0.79966 | ... | ... | 13'5 | 0'0 | 13'5 | 4320 | 1'0 | 0'0 | 1'0 | ... | ... | -0.155246 |
| 0.778086 | ... | ... | 12'7 | 0'0 | 12'7 | 4330 | 1'1 | 0'0 | 1'1 | ... | ... | -0.172634 |
| 0.762491 | ... | ... | 12'0 | 0'0 | 12'0 | 4340 | 1'2 | 0'0 | 1'2 | ... | ... | -0.190656 |
| 0.740495 | ... | ... | 11'2 | 0'0 | 11'2 | 4350 | 1'4 | 0'0 | 1'4 | ... | ... | -0.217721 |
| 0.718304 | ... | ... | 10'4 | 0'0 | 10'4 | 4360 | 1'6 | 0'0 | 1'6 | ... | ... | -0.244403 |
| 0.69572 | ... | ... | 9'6 | 0'0 | 9'6 | 4370 | 2'0 | 0'0 | 2'0 | ... | ... | -0.271124 |
| 0.668851 | ... | ... | 9'1 | 0'0 | 9'1 | 4380 | 2'3 | 0'0 | 2'3 | ... | ... | -0.303431 |
| 0.64232 | ... | ... | 8'4 | 0'0 | 8'4 | 4390 | 2'6 | 0'0 | 2'6 | ... | ... | -0.334791 |
| 0.615843 | ... | ... | 7'7 | 0'0 | 7'7 | 4400 | 3'1 | 0'0 | 3'1 | ... | ... | -0.365723 |
| 0.589156 | ... | ... | 7'2 | 0'0 | 7'2 | 4410 | 3'4 | 0'0 | 3'4 | ... | ... | -0.396669 |
| 0.561998 | ... | ... | 6'5 | 0'0 | 6'5 | 4420 | 3'7 | 0'0 | 3'7 | ... | ... | -0.428043 |
| 0.534086 | ... | ... | 6'0 | 0'0 | 6'0 | 4430 | 4'2 | 0'0 | 4'2 | ... | ... | -0.460272 |
| 0.505242 | ... | ... | 5'4 | 0'0 | 5'4 | 4440 | 4'6 | 0'0 | 4'6 | ... | ... | -0.493699 |
| 0.476323 | ... | ... | 5'0 | 0'0 | 5'0 | 4450 | 5'2 | 0'0 | 5'2 | ... | ... | -0.527189 |
| 0.447021 | ... | ... | 4'4 | 0'0 | 4'4 | 4460 | 5'6 | 0'0 | 5'6 | ... | ... | -0.561221 |
| 0.414735 | 3'7 | 3'7 | 4'1 | -0'2 | 3'7 | 4470 | 6'3 | 0'0 | 6'3 | ... | ... | -0.593445 |
| 0.391641 | ... | ... | 3'6 | 0'0 | 3'6 | 4480 | 7'0 | 0'0 | 7'0 | ... | ... | -0.625371 |
| 0.364168 | ... | ... | 3'3 | 0'0 | 3'3 | 4490 | 7'5 | 0'0 | 7'5 | ... | ... | -0.657447 |
| 0.336451 | 3'0 | 3'0 | 3'1 | -0'1 | 3'0 | 4500 | 8'3 | 0'0 | 8'3 | ... | ... | -0.684663 |
| 0.312959 | ... | ... | 2'6 | 0'0 | 2'6 | 4510 | 9'0 | 0'0 | 9'0 | ... | ... | -0.717434 |
| 0.289963 | ... | ... | 2'4 | 0'0 | 2'4 | 4520 | 9'6 | 0'0 | 9'6 | ... | ... | -0.744377 |
| 0.267244 | ... | ... | 2'2 | 0'0 | 2'2 | 4530 | 10'4 | 0'0 | 10'4 | ... | ... | -0.771364 |
| 0.244596 | ... | ... | 2'0 | 0'0 | 2'0 | 4540 | 11'2 | 0'0 | 11'2 | ... | ... | -0.798811 |
| 0.221785 | ... | ... | 1'6 | 0'0 | 1'6 | 4550 | 12'0 | 0'0 | 12'0 | ... | ... | -0.827238 |
| 0.198559 | ... | ... | 1'4 | 0'0 | 1'4 | 4560 | 12'6 | 0'0 | 12'6 | ... | ... | -0.857406 |
| 0.18323 | ... | ... | 1'3 | 0'0 | 1'3 | 4570 | 13'5 | 0'0 | 13'5 | ... | ... | -0.876095 |
| 0.168309 | ... | ... | 1'2 | 0'0 | 1'2 | 4580 | 14'4 | 0'0 | 14'4 | ... | ... | -0.894894 |
| 0.153684 | ... | ... | 1'1 | 0'0 | 1'1 | 4590 | 15'3 | 0'0 | 15'3 | ... | ... | -0.914182 |
| 0.129104 | 0'7 | 0'7 | 1'0 | -0'1 | 0'7 | 4600 | 16'2 | 0'0 | 16'2 | ... | ... | -0.934534 |
| 0.12487 | ... | ... | 0'7 | 0'0 | 0'7 | 4610 | 17'1 | 0'0 | 17'1 | ... | ... | -0.957078 |
| 0.110423 | ... | ... | 0'6 | 0'0 | 0'6 | 4620 | 18'0 | 0'0 | 18'0 | ... | ... | -0.985482 |
| 0.107053 | ... | ... | 0'6 | 0'0 | 0'6 | 4630 | 19'0 | 0'0 | 19'0 | ... | ... | -0.985466 |
| 0.10393 | ... | ... | 0'6 | 0'0 | 0'6 | 4640 | 20'0 | 0'0 | 20'0 | ... | ... | -0.98545 |
| 0.090222 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 20'7 | 0'0 | 20'7 | ... | ... | -0.998097 |
| 0.087742 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 21'7 | 0'0 | 21'7 | ... | ... | -0.998097 |
| 0.073989 | ... | ... | 0'4 | 0'0 | 0'4 | 4670 | 22'6 | 0'0 | 22'6 | ... | ... | -0.998097 |
| 0.059493 | ... | ... | 0'3 | 0'0 | 0'3 | 4680 | 23'5 | 0'0 | 23'5 | ... | ... | -0.998097 |
| 0.057949 | ... | ... | 0'3 | 0'0 | 0'3 | 4690 | 24'5 | 0'0 | 24'5 | ... | ... | -0.998097 |
| 0.0565 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 25'5 | 0'0 | 25'5 | ... | ... | -0.998097 |
| 0.055138 | ... | ... | 0'3 | 0'0 | 0'3 | 4710 | 26'5 | 0'0 | 26'5 | ... | ... | -0.998097 |
| 0.053853 | ... | ... | 0'3 | 0'0 | 0'3 | 4720 | 27'5 | 0'0 | 27'5 | ... | ... | -0.998097 |
| 0.037875 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 30'4 | 0'0 | 30'4 | ... | ... | -0.998097 |
| 0.020474 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 35'3 | 0'0 | 35'3 | ... | ... | -0.998097 |
| 0.018662 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 40'3 | 0'0 | 40'3 | ... | ... | -0.998097 |
| 0.017194 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'3 | 0'0 | 45'3 | ... | ... | -0.998097 |
| 0.015977 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'3 | 0'0 | 50'3 | ... | ... | -0.998097 |
| 0.01495 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 55'3 | 0'0 | 55'3 | ... | ... | -0.998097 |
| 0.014071 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'2 | 0'0 | 60'2 | ... | ... | -0.998097 |
| 0.013308 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'2 | 0'0 | 65'2 | ... | ... | -0.998097 |
| 0.012642 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'2 | 0'0 | 70'2 | ... | ... | -0.998097 |
| 0.01205 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'2 | 0'0 | 75'2 | ... | ... | -0.998097 |
| 0.011526 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'2 | 0'0 | 80'2 | ... | ... | -0.998097 |
| 0.011053 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'2 | 0'0 | 85'2 | ... | ... | -0.998097 |
| 0.010627 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'2 | 0'0 | 90'2 | ... | ... | -0.998097 |
| 0.010242 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'2 | 0'0 | 95'2 | ... | ... | -0.998097 |
| 0.009888 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'2 | 0'0 | 100'2 | ... | ... | -0.998097 |
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.