Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.979583 | ... | ... | 142'2 | 0'0 | 142'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005398 |
| 0.974696 | ... | ... | 92'2 | 0'0 | 92'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008291 |
| 0.973996 | ... | ... | 87'2 | 0'0 | 87'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008732 |
| 0.973231 | ... | ... | 82'2 | 0'0 | 82'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009219 |
| 0.972391 | ... | ... | 77'2 | 0'0 | 77'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009759 |
| 0.97146 | ... | ... | 72'2 | 0'0 | 72'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010364 |
| 0.970419 | ... | ... | 67'2 | 0'0 | 67'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011045 |
| 0.969246 | ... | ... | 62'2 | 0'0 | 62'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011818 |
| 0.96141 | ... | ... | 57'3 | 0'0 | 57'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012706 |
| 0.95935 | ... | ... | 52'3 | 0'0 | 52'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023153 |
| 0.95006 | ... | ... | 47'4 | 0'0 | 47'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025127 |
| 0.946588 | ... | ... | 42'4 | 0'0 | 42'4 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.036747 |
| 0.934912 | ... | ... | 37'5 | 0'0 | 37'5 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.04934 |
| 0.921378 | ... | ... | 32'6 | 0'0 | 32'6 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.063575 |
| 0.898004 | ... | ... | 28'0 | 0'0 | 28'0 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.08836 |
| 0.857893 | ... | ... | 23'4 | 0'0 | 23'4 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.123947 |
| 0 | ... | ... | ... | ... | ... | 4210 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4220 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4230 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4240 | ... | ... | ... | ... | ... | 0 |
| 0.807821 | ... | ... | 19'1 | 0'0 | 19'1 | 4250 | 1'7 | 0'0 | 1'7 | ... | ... | -0.177106 |
| 0 | ... | ... | ... | ... | ... | 4260 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4270 | ... | ... | ... | ... | ... | 0 |
| 0.765511 | ... | ... | 16'6 | 0'0 | 16'6 | 4280 | 2'4 | 0'0 | 2'4 | ... | ... | -0.221883 |
| 0.749798 | ... | ... | 16'0 | 0'0 | 16'0 | 4290 | 2'6 | 0'0 | 2'6 | ... | ... | -0.238438 |
| 0.734011 | ... | ... | 15'2 | 0'0 | 15'2 | 4300 | 3'0 | 0'0 | 3'0 | ... | ... | -0.255004 |
| 0.718075 | ... | ... | 14'4 | 0'0 | 14'4 | 4310 | 3'1 | -0'1 | 3'2 | 3'1 | 3'1 | -0.267907 |
| 0.698866 | ... | ... | 13'7 | 0'0 | 13'7 | 4320 | 3'5 | 0'0 | 3'5 | ... | ... | -0.291851 |
| 0.68266 | ... | ... | 13'1 | 0'0 | 13'1 | 4330 | 3'7 | 0'0 | 3'7 | ... | ... | -0.308701 |
| 0.663634 | ... | ... | 12'4 | 0'0 | 12'4 | 4340 | 4'2 | 0'0 | 4'2 | ... | ... | -0.328565 |
| 0.644725 | ... | ... | 11'7 | 0'0 | 11'7 | 4350 | 4'5 | 0'0 | 4'5 | 4'5 | 4'4 | -0.348253 |
| 0.625831 | ... | ... | 11'2 | 0'0 | 11'2 | 4360 | 5'0 | 0'0 | 5'0 | ... | ... | -0.367882 |
| 0.606854 | ... | ... | 10'5 | 0'0 | 10'5 | 4370 | 5'3 | 0'0 | 5'3 | ... | ... | -0.387562 |
| 0.586582 | ... | ... | 10'1 | 0'0 | 10'1 | 4380 | 5'7 | 0'0 | 5'7 | ... | ... | -0.408607 |
| 0.567454 | ... | ... | 9'4 | 0'0 | 9'4 | 4390 | 6'2 | 0'0 | 6'2 | ... | ... | -0.428387 |
| 0.546992 | 9'1 | 9'1 | 9'0 | 0'1 | 9'1 | 4400 | 6'6 | 0'0 | 6'6 | ... | ... | -0.449073 |
| 0.527624 | ... | ... | 8'4 | 0'0 | 8'4 | 4410 | 7'2 | 0'0 | 7'2 | ... | ... | -0.469578 |
| 0.508113 | 8'2 | 8'2 | 8'0 | 0'2 | 8'2 | 4420 | 7'6 | 0'0 | 7'6 | ... | ... | -0.490014 |
| 0.487986 | ... | ... | 7'4 | 0'0 | 7'4 | 4430 | 8'2 | 0'0 | 8'2 | ... | ... | -0.51049 |
| 0.468751 | ... | ... | 7'1 | 0'0 | 7'1 | 4440 | 8'7 | 0'0 | 8'7 | ... | ... | -0.530316 |
| 0.448825 | ... | ... | 6'5 | 0'0 | 6'5 | 4450 | 9'0 | -0'3 | 9'3 | 9'0 | 9'0 | -0.554383 |
| 0.429926 | ... | ... | 6'2 | 0'0 | 6'2 | 4460 | 10'0 | 0'0 | 10'0 | ... | ... | -0.570316 |
| 0.411204 | ... | ... | 5'7 | 0'0 | 5'7 | 4470 | 10'5 | 0'0 | 10'5 | ... | ... | -0.589583 |
| 0.392569 | ... | ... | 5'4 | 0'0 | 5'4 | 4480 | 11'1 | 0'0 | 11'1 | ... | ... | -0.610847 |
| 0.373935 | ... | ... | 5'1 | 0'0 | 5'1 | 4490 | 11'7 | 0'0 | 11'7 | ... | ... | -0.627936 |
| 0.355211 | ... | ... | 4'6 | 0'0 | 4'6 | 4500 | 12'4 | 0'0 | 12'4 | ... | ... | -0.647216 |
| 0.336304 | ... | ... | 4'3 | 0'0 | 4'3 | 4510 | 13'1 | 0'0 | 13'1 | ... | ... | -0.666702 |
| 0.320309 | ... | ... | 4'1 | 0'0 | 4'1 | 4520 | 13'7 | 0'0 | 13'7 | ... | ... | -0.683106 |
| 0.304553 | ... | ... | 3'7 | 0'0 | 3'7 | 4530 | 14'5 | 0'0 | 14'5 | ... | ... | -0.699269 |
| 0.288966 | ... | ... | 3'5 | 0'0 | 3'5 | 4540 | 15'2 | 0'0 | 15'2 | ... | ... | -0.719234 |
| 0.273484 | ... | ... | 3'3 | 0'0 | 3'3 | 4550 | 16'0 | 0'0 | 16'0 | ... | ... | -0.735438 |
| 0.258039 | ... | ... | 3'1 | 0'0 | 3'1 | 4560 | 16'7 | 0'0 | 16'7 | ... | ... | -0.74705 |
| 0.242562 | ... | ... | 2'7 | 0'0 | 2'7 | 4570 | 17'5 | 0'0 | 17'5 | ... | ... | -0.762988 |
| 0.22698 | ... | ... | 2'5 | 0'0 | 2'5 | 4580 | 18'3 | 0'0 | 18'3 | ... | ... | -0.779066 |
| 0.216325 | ... | ... | 2'4 | 0'0 | 2'4 | 4590 | 19'2 | 0'0 | 19'2 | ... | ... | -0.789891 |
| 0.200665 | ... | ... | 2'2 | 0'0 | 2'2 | 4600 | 20'0 | 0'0 | 20'0 | ... | ... | -0.806109 |
| 0.19035 | ... | ... | 2'1 | 0'0 | 2'1 | 4610 | 20'7 | 0'0 | 20'7 | ... | ... | -0.816613 |
| 0.180229 | ... | ... | 2'0 | 0'0 | 2'0 | 4620 | 21'5 | 0'0 | 21'5 | ... | ... | -0.833271 |
| 0.164189 | ... | ... | 1'6 | 0'0 | 1'6 | 4630 | 22'4 | 0'0 | 22'4 | ... | ... | -0.843666 |
| 0.160429 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 4640 | 23'3 | 0'0 | 23'3 | ... | ... | -0.853968 |
| 0.144163 | ... | ... | 1'4 | 0'0 | 1'4 | 4650 | 24'2 | 0'0 | 24'2 | ... | ... | -0.864219 |
| 0.134224 | ... | ... | 1'3 | 0'0 | 1'3 | 4660 | 25'1 | 0'0 | 25'1 | ... | ... | -0.874464 |
| 0.124283 | ... | ... | 1'2 | 0'0 | 1'2 | 4670 | 26'0 | 0'0 | 26'0 | ... | ... | -0.884751 |
| 0.114294 | ... | ... | 1'1 | 0'0 | 1'1 | 4680 | 26'7 | 0'0 | 26'7 | ... | ... | -0.895138 |
| 0.111907 | ... | ... | 1'1 | 0'0 | 1'1 | 4690 | 27'6 | 0'0 | 27'6 | ... | ... | -0.905693 |
| 0.10206 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 28'6 | 0'0 | 28'6 | ... | ... | -0.907473 |
| 0.092047 | ... | ... | 0'7 | 0'0 | 0'7 | 4710 | 29'5 | 0'0 | 29'5 | ... | ... | -0.918023 |
| 0.090232 | ... | ... | 0'7 | 0'0 | 0'7 | 4720 | 30'4 | 0'0 | 30'4 | ... | ... | -0.928937 |
| 0.077226 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 33'3 | 0'0 | 33'3 | ... | ... | -0.942216 |
| 0.053913 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 38'2 | 0'0 | 38'2 | ... | ... | -0.956171 |
| 0.040676 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 43'1 | 0'0 | 43'1 | ... | ... | -0.969043 |
| 0.037834 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 48'0 | 0'0 | 48'0 | ... | ... | -0.981701 |
| 0.035442 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 53'0 | 0'0 | 53'0 | ... | ... | -0.981605 |
| 0.033398 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 58'0 | 0'0 | 58'0 | ... | ... | -0.981511 |
| 0.031628 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 63'0 | 0'0 | 63'0 | ... | ... | -0.981417 |
| 0.03008 | ... | ... | 0'3 | 0'0 | 0'3 | 5100 | 68'0 | 0'0 | 68'0 | ... | ... | -0.981323 |
| 0.021181 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 73'0 | 0'0 | 73'0 | ... | ... | -0.981229 |
| 0.020256 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 77'7 | 0'0 | 77'7 | ... | ... | -0.990517 |
| 0.019429 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 82'7 | 0'0 | 82'7 | ... | ... | -0.989825 |
| 0.018682 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 87'7 | 0'0 | 87'7 | ... | ... | -0.989215 |
| 0.010472 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 92'6 | 0'0 | 92'6 | ... | ... | -0.997561 |
| 0.0101 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 97'6 | 0'0 | 97'6 | ... | ... | -0.997561 |
| 0.00976 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 102'6 | 0'0 | 102'6 | ... | ... | -0.997372 |
| 0.009447 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 107'6 | 0'0 | 107'6 | ... | ... | -0.996072 |
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.