Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.970071 | ... | ... | 140'4 | 0'0 | 140'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005482 |
| 0.959468 | ... | ... | 90'4 | 0'0 | 90'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008478 |
| 0.957905 | ... | ... | 85'4 | 0'0 | 85'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008939 |
| 0.956191 | ... | ... | 80'4 | 0'0 | 80'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00945 |
| 0.9543 | ... | ... | 75'4 | 0'0 | 75'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010017 |
| 0.9522 | ... | ... | 70'4 | 0'0 | 70'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010655 |
| 0.94985 | ... | ... | 65'4 | 0'0 | 65'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011375 |
| 0.947197 | ... | ... | 60'4 | 0'0 | 60'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012198 |
| 0.939213 | ... | ... | 55'5 | 0'0 | 55'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013145 |
| 0.935375 | ... | ... | 50'5 | 0'0 | 50'5 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023993 |
| 0.925537 | ... | ... | 45'6 | 0'0 | 45'6 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.034978 |
| 0.914349 | ... | ... | 40'7 | 0'0 | 40'7 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.038319 |
| 0.901391 | ... | ... | 36'0 | 0'0 | 36'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.051651 |
| 0.886035 | ... | ... | 31'1 | 0'0 | 31'1 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.066892 |
| 0.8617 | ... | ... | 26'3 | 0'0 | 26'3 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.093507 |
| 0 | ... | ... | ... | ... | ... | 4180 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4190 | ... | ... | ... | ... | ... | 0 |
| 0.821944 | ... | ... | 21'7 | 0'0 | 21'7 | 4200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.13914 |
| 0.81234 | ... | ... | 21'0 | 0'0 | 21'0 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.150081 |
| 0.802486 | ... | ... | 20'1 | 0'0 | 20'1 | 4220 | 1'5 | 0'0 | 1'5 | ... | ... | -0.161198 |
| 0.792347 | ... | ... | 19'2 | 0'0 | 19'2 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.172543 |
| 0.781884 | ... | ... | 18'3 | 0'0 | 18'3 | 4240 | 2'0 | 0'0 | 2'0 | ... | ... | -0.189876 |
| 0.766908 | ... | ... | 17'5 | 0'0 | 17'5 | 4250 | 2'3 | 0'2 | 2'1 | 2'3 | 2'2 | -0.211873 |
| 0.751943 | ... | ... | 16'7 | 0'0 | 16'7 | 4260 | 2'3 | 0'0 | 2'3 | ... | ... | -0.218866 |
| 0.736918 | ... | ... | 16'1 | 0'0 | 16'1 | 4270 | 2'5 | 0'0 | 2'5 | ... | ... | -0.235974 |
| 0.721765 | ... | ... | 15'3 | 0'0 | 15'3 | 4280 | 2'7 | 0'0 | 2'7 | ... | ... | -0.253077 |
| 0.70642 | ... | ... | 14'5 | 0'0 | 14'5 | 4290 | 3'1 | 0'0 | 3'1 | ... | ... | -0.270275 |
| 0.690815 | ... | ... | 13'7 | 0'0 | 13'7 | 4300 | 3'6 | 0'3 | 3'3 | 3'6 | 3'3 | -0.297609 |
| 0.672398 | ... | ... | 13'2 | 0'0 | 13'2 | 4310 | 3'6 | 0'0 | 3'6 | ... | ... | -0.308492 |
| 0.656297 | ... | ... | 12'4 | 0'0 | 12'4 | 4320 | 4'1 | 0'0 | 4'1 | ... | ... | -0.328987 |
| 0.637784 | ... | ... | 11'7 | 0'0 | 11'7 | 4330 | 4'3 | 0'0 | 4'3 | ... | ... | -0.34696 |
| 0.619248 | ... | ... | 11'2 | 0'0 | 11'2 | 4340 | 4'6 | 0'0 | 4'6 | ... | ... | -0.367579 |
| 0.599315 | ... | ... | 10'6 | 0'0 | 10'6 | 4350 | 5'2 | 0'0 | 5'2 | ... | ... | -0.389855 |
| 0.580751 | ... | ... | 10'1 | 0'0 | 10'1 | 4360 | 5'5 | 0'0 | 5'5 | ... | ... | -0.410343 |
| 0.561895 | ... | ... | 9'4 | 0'0 | 9'4 | 4370 | 6'0 | 0'0 | 6'0 | ... | ... | -0.431128 |
| 0.542258 | ... | ... | 9'0 | 0'0 | 9'0 | 4380 | 6'4 | 0'0 | 6'4 | ... | ... | -0.452845 |
| 0.522738 | ... | ... | 8'4 | 0'0 | 8'4 | 4390 | 7'0 | 0'0 | 7'0 | ... | ... | -0.474382 |
| 0.502121 | 7'3 | 7'3 | 8'0 | -0'5 | 7'3 | 4400 | 7'7 | 0'3 | 7'4 | 8'1 | 7'3 | -0.495179 |
| 0.481489 | 7'0 | 7'0 | 7'4 | -0'4 | 7'0 | 4410 | 8'0 | 0'0 | 8'0 | ... | ... | -0.517423 |
| 0.464741 | ... | ... | 7'1 | 0'0 | 7'1 | 4420 | 8'5 | 0'0 | 8'5 | ... | ... | -0.538221 |
| 0.443914 | 6'4 | 6'4 | 6'5 | -0'1 | 6'4 | 4430 | 9'1 | 0'0 | 9'1 | ... | ... | -0.559932 |
| 0.42641 | ... | ... | 6'2 | 0'0 | 6'2 | 4440 | 9'6 | 0'0 | 9'6 | ... | ... | -0.580405 |
| 0.39884 | 5'5 | 5'2 | 5'6 | -0'4 | 5'2 | 4450 | 10'2 | 0'0 | 10'2 | ... | ... | -0.602771 |
| 0.385445 | 5'2 | 5'2 | 5'3 | -0'1 | 5'2 | 4460 | 10'7 | 0'0 | 10'7 | ... | ... | -0.623402 |
| 0.36878 | ... | ... | 5'0 | 0'0 | 5'0 | 4470 | 11'4 | 0'0 | 11'4 | ... | ... | -0.644118 |
| 0.349934 | ... | ... | 4'5 | 0'0 | 4'5 | 4480 | 12'1 | 0'0 | 12'1 | ... | ... | -0.665045 |
| 0.333834 | ... | ... | 4'3 | 0'0 | 4'3 | 4490 | 12'7 | 0'0 | 12'7 | ... | ... | -0.682697 |
| 0.318026 | ... | ... | 4'1 | 0'0 | 4'1 | 4500 | 13'4 | 0'0 | 13'4 | ... | ... | -0.704013 |
| 0.298973 | ... | ... | 3'6 | 0'0 | 3'6 | 4510 | 14'2 | 0'0 | 14'2 | ... | ... | -0.721519 |
| 0.283282 | ... | ... | 3'4 | 0'0 | 3'4 | 4520 | 15'0 | 0'0 | 15'0 | ... | ... | -0.73894 |
| 0.267672 | ... | ... | 3'2 | 0'0 | 3'2 | 4530 | 15'6 | 0'0 | 15'6 | ... | ... | -0.756373 |
| 0.247613 | ... | ... | 2'7 | 0'0 | 2'7 | 4540 | 16'3 | 0'0 | 16'3 | ... | ... | -0.779594 |
| 0.236415 | ... | ... | 2'6 | 0'0 | 2'6 | 4550 | 17'1 | 0'0 | 17'1 | ... | ... | -0.797874 |
| 0.220617 | ... | ... | 2'4 | 0'0 | 2'4 | 4560 | 18'0 | 0'0 | 18'0 | ... | ... | -0.80988 |
| 0.204592 | ... | ... | 2'2 | 0'0 | 2'2 | 4570 | 18'6 | 0'0 | 18'6 | ... | ... | -0.828594 |
| 0.193975 | ... | ... | 2'1 | 0'0 | 2'1 | 4580 | 19'5 | 0'0 | 19'5 | ... | ... | -0.840385 |
| 0.183575 | ... | ... | 2'0 | 0'0 | 2'0 | 4590 | 20'4 | 0'0 | 20'4 | ... | ... | -0.852036 |
| 0.160768 | 1'5 | 1'5 | 1'7 | -0'2 | 1'5 | 4600 | 21'2 | 0'0 | 21'2 | ... | ... | -0.872022 |
| 0.156914 | ... | ... | 1'5 | 0'0 | 1'5 | 4610 | 22'1 | 0'0 | 22'1 | ... | ... | -0.884007 |
| 0.146706 | ... | ... | 1'4 | 0'0 | 1'4 | 4620 | 23'0 | 0'0 | 23'0 | ... | ... | -0.896114 |
| 0.136547 | ... | ... | 1'3 | 0'0 | 1'3 | 4630 | 23'6 | 0'0 | 23'6 | ... | ... | -0.919353 |
| 0.126395 | ... | ... | 1'2 | 0'0 | 1'2 | 4640 | 24'5 | 0'0 | 24'5 | ... | ... | -0.933012 |
| 0.116204 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 4650 | 25'4 | 0'0 | 25'4 | ... | ... | -0.947587 |
| 0.105923 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 26'4 | 0'0 | 26'4 | ... | ... | -0.948606 |
| 0.103687 | ... | ... | 1'0 | 0'0 | 1'0 | 4670 | 27'3 | 0'0 | 27'3 | ... | ... | -0.964305 |
| 0.093497 | ... | ... | 0'7 | 0'0 | 0'7 | 4680 | 28'3 | 0'0 | 28'3 | ... | ... | -0.964841 |
| 0.09161 | ... | ... | 0'7 | 0'0 | 0'7 | 4690 | 29'2 | 0'0 | 29'2 | ... | ... | -0.983216 |
| 0.08141 | ... | ... | 0'6 | 0'0 | 0'6 | 4700 | 30'2 | 0'0 | 30'2 | ... | ... | -0.983198 |
| 0.079832 | ... | ... | 0'6 | 0'0 | 0'6 | 4710 | 31'1 | 0'0 | 31'1 | ... | ... | -0.997756 |
| 0.07833 | ... | ... | 0'6 | 0'0 | 0'6 | 4720 | 32'1 | 0'0 | 32'1 | ... | ... | -0.997756 |
| 0.065783 | ... | ... | 0'5 | 0'0 | 0'5 | 4750 | 35'0 | 0'0 | 35'0 | ... | ... | -0.997756 |
| 0.051985 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 39'7 | 0'0 | 39'7 | ... | ... | -0.997756 |
| 0.039346 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 44'7 | 0'0 | 44'7 | ... | ... | -0.997756 |
| 0.036722 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 49'6 | 0'0 | 49'6 | ... | ... | -0.997756 |
| 0.02559 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 54'6 | 0'0 | 54'6 | ... | ... | -0.997756 |
| 0.024129 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 59'5 | 0'0 | 59'5 | ... | ... | -0.997756 |
| 0.02286 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 64'5 | 0'0 | 64'5 | ... | ... | -0.997756 |
| 0.021747 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 69'5 | 0'0 | 69'5 | ... | ... | -0.997756 |
| 0.020762 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 74'5 | 0'0 | 74'5 | ... | ... | -0.997756 |
| 0.01161 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 79'5 | 0'0 | 79'5 | ... | ... | -0.997756 |
| 0.01113 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 84'4 | 0'0 | 84'4 | ... | ... | -0.997756 |
| 0.010697 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 89'4 | 0'0 | 89'4 | ... | ... | -0.997756 |
| 0.010307 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'4 | 0'0 | 94'4 | ... | ... | -0.997756 |
| 0.009949 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'4 | 0'0 | 99'4 | ... | ... | -0.997756 |
| 0.009622 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'4 | 0'0 | 104'4 | ... | ... | -0.997756 |
| 0.009321 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'4 | 0'0 | 109'4 | ... | ... | -0.997756 |
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.