Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993153 | ... | ... | 142'2 | 0'0 | 142'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005379 |
| 0.997561 | ... | ... | 92'2 | 0'0 | 92'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00825 |
| 0.997561 | ... | ... | 87'2 | 0'0 | 87'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008687 |
| 0.997561 | ... | ... | 82'2 | 0'0 | 82'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00917 |
| 0.997561 | ... | ... | 77'2 | 0'0 | 77'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009704 |
| 0.997561 | ... | ... | 72'2 | 0'0 | 72'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010302 |
| 0.997561 | ... | ... | 67'2 | 0'0 | 67'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010974 |
| 0.997561 | ... | ... | 62'2 | 0'0 | 62'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011737 |
| 0.995245 | ... | ... | 57'3 | 0'0 | 57'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012613 |
| 0.99692 | ... | ... | 52'3 | 0'0 | 52'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.022975 |
| 0.983577 | ... | ... | 47'4 | 0'0 | 47'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024917 |
| 0.983476 | ... | ... | 42'4 | 0'0 | 42'4 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.036416 |
| 0.970505 | ... | ... | 37'5 | 0'0 | 37'5 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.048857 |
| 0.956823 | ... | ... | 32'6 | 0'0 | 32'6 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.062887 |
| 0.931226 | ... | ... | 28'0 | 0'0 | 28'0 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.087303 |
| 0.886575 | ... | ... | 23'4 | 0'0 | 23'4 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.122292 |
| 0 | ... | ... | ... | ... | ... | 4210 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4220 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4230 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4240 | ... | ... | ... | ... | ... | 0 |
| 0.832964 | ... | ... | 19'1 | 0'0 | 19'1 | 4250 | 1'7 | 0'0 | 1'7 | ... | ... | -0.174461 |
| 0 | ... | ... | ... | ... | ... | 4260 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4270 | ... | ... | ... | ... | ... | 0 |
| 0.787544 | ... | ... | 16'6 | 0'0 | 16'6 | 4280 | 2'4 | 0'0 | 2'4 | ... | ... | -0.21837 |
| 0.770771 | ... | ... | 16'0 | 0'0 | 16'0 | 4290 | 2'6 | 0'0 | 2'6 | ... | ... | -0.234592 |
| 0.754044 | ... | ... | 15'2 | 0'0 | 15'2 | 4300 | 3'0 | 0'0 | 3'0 | ... | ... | -0.250804 |
| 0.737264 | ... | ... | 14'4 | 0'0 | 14'4 | 4310 | 3'1 | -0'1 | 3'2 | 3'1 | 3'1 | -0.263328 |
| 0.716758 | ... | ... | 13'7 | 0'0 | 13'7 | 4320 | 3'5 | 0'0 | 3'5 | ... | ... | -0.286877 |
| 0.699893 | ... | ... | 13'1 | 0'0 | 13'1 | 4330 | 3'7 | 0'0 | 3'7 | ... | ... | -0.303295 |
| 0.679823 | ... | ... | 12'4 | 0'0 | 12'4 | 4340 | 4'2 | 0'0 | 4'2 | ... | ... | -0.322719 |
| 0.659986 | ... | ... | 11'7 | 0'0 | 11'7 | 4350 | 4'5 | 0'0 | 4'5 | 4'5 | 4'4 | -0.341944 |
| 0.640258 | ... | ... | 11'2 | 0'0 | 11'2 | 4360 | 5'0 | 0'0 | 5'0 | ... | ... | -0.361081 |
| 0.620524 | ... | ... | 10'5 | 0'0 | 10'5 | 4370 | 5'3 | 0'0 | 5'3 | ... | ... | -0.380233 |
| 0.599287 | ... | ... | 10'1 | 0'0 | 10'1 | 4380 | 5'7 | 0'0 | 5'7 | ... | ... | -0.400794 |
| 0.579542 | ... | ... | 9'4 | 0'0 | 9'4 | 4390 | 6'2 | 0'0 | 6'2 | ... | ... | -0.419967 |
| 0.558078 | 9'1 | 9'1 | 9'0 | 0'1 | 9'1 | 4400 | 6'6 | 0'0 | 6'6 | ... | ... | -0.440106 |
| 0.5382 | ... | ... | 8'4 | 0'0 | 8'4 | 4410 | 7'2 | 0'0 | 7'2 | ... | ... | -0.46003 |
| 0.517717 | 8'2 | 8'2 | 8'0 | 0'2 | 8'2 | 4420 | 7'6 | 0'0 | 7'6 | ... | ... | -0.479844 |
| 0.497308 | ... | ... | 7'4 | 0'0 | 7'4 | 4430 | 8'2 | 0'0 | 8'2 | ... | ... | -0.499648 |
| 0.477388 | ... | ... | 7'1 | 0'0 | 7'1 | 4440 | 8'7 | 0'0 | 8'7 | ... | ... | -0.518938 |
| 0.456955 | ... | ... | 6'5 | 0'0 | 6'5 | 4450 | 9'0 | -0'3 | 9'3 | 9'0 | 9'0 | -0.541527 |
| 0.437482 | ... | ... | 6'2 | 0'0 | 6'2 | 4460 | 10'0 | 0'0 | 10'0 | ... | ... | -0.557541 |
| 0.418235 | ... | ... | 5'7 | 0'0 | 5'7 | 4470 | 10'5 | 0'0 | 10'5 | ... | ... | -0.576147 |
| 0.399118 | ... | ... | 5'4 | 0'0 | 5'4 | 4480 | 11'1 | 0'0 | 11'1 | ... | ... | -0.596399 |
| 0.380034 | ... | ... | 5'1 | 0'0 | 5'1 | 4490 | 11'7 | 0'0 | 11'7 | ... | ... | -0.613013 |
| 0.360891 | ... | ... | 4'6 | 0'0 | 4'6 | 4500 | 12'4 | 0'0 | 12'4 | ... | ... | -0.631444 |
| 0.341587 | ... | ... | 4'3 | 0'0 | 4'3 | 4510 | 13'1 | 0'0 | 13'1 | ... | ... | -0.649988 |
| 0.325192 | ... | ... | 4'1 | 0'0 | 4'1 | 4520 | 13'7 | 0'0 | 13'7 | ... | ... | -0.665785 |
| 0.309068 | ... | ... | 3'7 | 0'0 | 3'7 | 4530 | 14'5 | 0'0 | 14'5 | ... | ... | -0.681298 |
| 0.293142 | ... | ... | 3'5 | 0'0 | 3'5 | 4540 | 15'2 | 0'0 | 15'2 | ... | ... | -0.700038 |
| 0.277344 | ... | ... | 3'3 | 0'0 | 3'3 | 4550 | 16'0 | 0'0 | 16'0 | ... | ... | -0.715431 |
| 0.261603 | ... | ... | 3'1 | 0'0 | 3'1 | 4560 | 16'7 | 0'0 | 16'7 | ... | ... | -0.726773 |
| 0.245847 | ... | ... | 2'7 | 0'0 | 2'7 | 4570 | 17'5 | 0'0 | 17'5 | ... | ... | -0.741783 |
| 0.23 | ... | ... | 2'5 | 0'0 | 2'5 | 4580 | 18'3 | 0'0 | 18'3 | ... | ... | -0.756823 |
| 0.219116 | ... | ... | 2'4 | 0'0 | 2'4 | 4590 | 19'2 | 0'0 | 19'2 | ... | ... | -0.767275 |
| 0.203218 | ... | ... | 2'2 | 0'0 | 2'2 | 4600 | 20'0 | 0'0 | 20'0 | ... | ... | -0.782254 |
| 0.192706 | ... | ... | 2'1 | 0'0 | 2'1 | 4610 | 20'7 | 0'0 | 20'7 | ... | ... | -0.792284 |
| 0.182402 | ... | ... | 2'0 | 0'0 | 2'0 | 4620 | 21'5 | 0'0 | 21'5 | ... | ... | -0.807417 |
| 0.166153 | ... | ... | 1'6 | 0'0 | 1'6 | 4630 | 22'4 | 0'0 | 22'4 | ... | ... | -0.817187 |
| 0.162274 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 4640 | 23'3 | 0'0 | 23'3 | ... | ... | -0.826799 |
| 0.145813 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 4650 | 24'2 | 0'0 | 24'2 | ... | ... | -0.836285 |
| 0.135731 | ... | ... | 1'3 | 0'0 | 1'3 | 4660 | 25'1 | 0'0 | 25'1 | ... | ... | -0.845674 |
| 0.125653 | ... | ... | 1'2 | 0'0 | 1'2 | 4670 | 26'0 | 0'0 | 26'0 | ... | ... | -0.854996 |
| 0.115533 | ... | ... | 1'1 | 0'0 | 1'1 | 4680 | 26'7 | 0'0 | 26'7 | ... | ... | -0.864285 |
| 0.113079 | ... | ... | 1'1 | 0'0 | 1'1 | 4690 | 27'6 | 0'0 | 27'6 | ... | ... | -0.873572 |
| 0.103113 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 4700 | 28'6 | 0'0 | 28'6 | ... | ... | -0.875919 |
| 0.092985 | ... | ... | 0'7 | 0'0 | 0'7 | 4710 | 29'5 | 0'0 | 29'5 | ... | ... | -0.885015 |
| 0.091123 | ... | ... | 0'7 | 0'0 | 0'7 | 4720 | 30'4 | 0'0 | 30'4 | ... | ... | -0.894194 |
| 0.077938 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 33'3 | 0'0 | 33'3 | ... | ... | -0.906633 |
| 0.054368 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 38'2 | 0'0 | 38'2 | ... | ... | -0.920505 |
| 0.040988 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 43'1 | 0'0 | 43'1 | ... | ... | -0.93264 |
| 0.038093 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 48'0 | 0'0 | 48'0 | ... | ... | -0.943534 |
| 0.035661 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 53'0 | 0'0 | 53'0 | ... | ... | -0.946135 |
| 0.033586 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 58'0 | 0'0 | 58'0 | ... | ... | -0.948336 |
| 0.031792 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 63'0 | 0'0 | 63'0 | ... | ... | -0.950222 |
| 0.030223 | ... | ... | 0'3 | 0'0 | 0'3 | 5100 | 68'0 | 0'0 | 68'0 | ... | ... | -0.951855 |
| 0.021278 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 73'0 | 0'0 | 73'0 | ... | ... | -0.953282 |
| 0.020342 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 77'7 | 0'0 | 77'7 | ... | ... | -0.960307 |
| 0.019505 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 82'7 | 0'0 | 82'7 | ... | ... | -0.961189 |
| 0.018751 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 87'7 | 0'0 | 87'7 | ... | ... | -0.961972 |
| 0.01051 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 92'6 | 0'0 | 92'6 | ... | ... | -0.968181 |
| 0.010135 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 97'6 | 0'0 | 97'6 | ... | ... | -0.968609 |
| 0.009791 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 102'6 | 0'0 | 102'6 | ... | ... | -0.96899 |
| 0.009476 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 107'6 | 0'0 | 107'6 | ... | ... | -0.969331 |
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.