Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989572 | ... | ... | 130'2 | 0'0 | 130'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005888 |
| 0.991028 | ... | ... | 110'2 | 0'0 | 110'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006955 |
| 0.991545 | ... | ... | 105'2 | 0'0 | 105'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007275 |
| 0.992149 | ... | ... | 100'2 | 0'0 | 100'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007622 |
| 0.992864 | ... | ... | 95'2 | 0'0 | 95'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008 |
| 0.993724 | ... | ... | 90'2 | 0'0 | 90'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008413 |
| 0.994788 | ... | ... | 85'2 | 0'0 | 85'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008867 |
| 0.996212 | ... | ... | 80'2 | 0'0 | 80'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00937 |
| 0.996836 | ... | ... | 75'2 | 0'0 | 75'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009928 |
| 0.996836 | ... | ... | 70'2 | 0'0 | 70'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010554 |
| 0.996836 | ... | ... | 65'2 | 0'0 | 65'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01126 |
| 0.989487 | ... | ... | 60'3 | 0'0 | 60'3 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.02042 |
| 0.990453 | ... | ... | 55'3 | 0'0 | 55'3 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021937 |
| 0.991706 | ... | ... | 50'3 | 0'0 | 50'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0237 |
| 0.97974 | ... | ... | 45'4 | 0'0 | 45'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025778 |
| 0.979614 | ... | ... | 40'4 | 0'0 | 40'4 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.03777 |
| 0.966661 | ... | ... | 35'5 | 0'0 | 35'5 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.050841 |
| 0.952608 | ... | ... | 30'6 | 0'0 | 30'6 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.065725 |
| 0.925912 | ... | ... | 26'0 | 0'0 | 26'0 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.091687 |
| 0.901186 | ... | ... | 23'2 | 0'0 | 23'2 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.115129 |
| 0.88995 | ... | ... | 22'3 | 0'0 | 22'3 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.118361 |
| 0.878765 | ... | ... | 21'4 | 0'0 | 21'4 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.129198 |
| 0.867553 | ... | ... | 20'5 | 0'0 | 20'5 | 4210 | 1'3 | 0'0 | 1'3 | ... | ... | -0.140109 |
| 0.856244 | ... | ... | 19'6 | 0'0 | 19'6 | 4220 | 1'4 | 0'0 | 1'4 | ... | ... | -0.151149 |
| 0.844776 | ... | ... | 18'7 | 0'0 | 18'7 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.168531 |
| 0.826611 | ... | ... | 18'1 | 0'0 | 18'1 | 4240 | 1'7 | 0'0 | 1'7 | ... | ... | -0.179769 |
| 0.814878 | ... | ... | 17'2 | 0'0 | 17'2 | 4250 | 2'0 | 0'0 | 2'0 | ... | ... | -0.191311 |
| 0.797084 | ... | ... | 16'4 | 0'0 | 16'4 | 4260 | 2'2 | 0'0 | 2'2 | ... | ... | -0.208463 |
| 0.779544 | ... | ... | 15'6 | 0'0 | 15'6 | 4270 | 2'4 | 0'0 | 2'4 | ... | ... | -0.225429 |
| 0.762119 | ... | ... | 15'0 | 0'0 | 15'0 | 4280 | 2'6 | 0'0 | 2'6 | ... | ... | -0.242324 |
| 0.744691 | ... | ... | 14'2 | 0'0 | 14'2 | 4290 | 3'0 | 0'0 | 3'0 | ... | ... | -0.259252 |
| 0.72715 | ... | ... | 13'4 | 0'0 | 13'4 | 4300 | 3'3 | 0'0 | 3'3 | ... | ... | -0.279914 |
| 0.705845 | ... | ... | 12'7 | 0'0 | 12'7 | 4310 | 3'5 | 0'0 | 3'5 | ... | ... | -0.296889 |
| 0.684992 | ... | ... | 12'2 | 0'0 | 12'2 | 4320 | 4'0 | 0'0 | 4'0 | ... | ... | -0.31707 |
| 0.66443 | ... | ... | 11'5 | 0'0 | 11'5 | 4330 | 4'3 | 0'0 | 4'3 | ... | ... | -0.336998 |
| 0.644017 | ... | ... | 11'0 | 0'0 | 11'0 | 4340 | 4'6 | 0'0 | 4'6 | ... | ... | -0.3568 |
| 0.623624 | ... | ... | 10'3 | 0'0 | 10'3 | 4350 | 5'1 | 0'0 | 5'1 | ... | ... | -0.37659 |
| 0.603129 | ... | ... | 9'6 | 0'0 | 9'6 | 4360 | 5'4 | 0'0 | 5'4 | ... | ... | -0.396479 |
| 0.581267 | ... | ... | 9'2 | 0'0 | 9'2 | 4370 | 6'0 | 0'0 | 6'0 | ... | ... | -0.417642 |
| 0.560558 | ... | ... | 8'5 | 0'0 | 8'5 | 4380 | 6'3 | 0'0 | 6'3 | ... | ... | -0.43773 |
| 0.538968 | ... | ... | 8'1 | 0'0 | 8'1 | 4390 | 6'7 | 0'0 | 6'7 | ... | ... | -0.458629 |
| 0.517509 | ... | ... | 7'5 | 0'0 | 7'5 | 4400 | 7'3 | 0'0 | 7'3 | ... | ... | -0.479394 |
| 0.496055 | ... | ... | 7'1 | 0'0 | 7'1 | 4410 | 7'7 | 0'0 | 7'7 | ... | ... | -0.500141 |
| 0.47448 | ... | ... | 6'5 | 0'0 | 6'5 | 4420 | 8'3 | 0'0 | 8'3 | ... | ... | -0.520984 |
| 0.453711 | ... | ... | 6'2 | 0'0 | 6'2 | 4430 | 9'0 | 0'0 | 9'0 | ... | ... | -0.541043 |
| 0.43329 | ... | ... | 5'7 | 0'0 | 5'7 | 4440 | 9'5 | 0'0 | 9'5 | ... | ... | -0.560752 |
| 0.4131 | ... | ... | 5'4 | 0'0 | 5'4 | 4450 | 10'2 | 0'0 | 10'2 | ... | ... | -0.58022 |
| 0.393029 | ... | ... | 5'1 | 0'0 | 5'1 | 4460 | 10'7 | 0'0 | 10'7 | ... | ... | -0.599546 |
| 0.372968 | ... | ... | 4'6 | 0'0 | 4'6 | 4470 | 11'4 | 0'0 | 11'4 | ... | ... | -0.618828 |
| 0.355535 | ... | ... | 4'4 | 0'0 | 4'4 | 4480 | 12'2 | 0'0 | 12'2 | ... | ... | -0.635624 |
| 0.335532 | ... | ... | 4'1 | 0'0 | 4'1 | 4490 | 12'7 | 0'0 | 12'7 | ... | ... | -0.654774 |
| 0.318609 | ... | ... | 3'7 | 0'0 | 3'7 | 4500 | 13'5 | 0'0 | 13'5 | ... | ... | -0.671021 |
| 0.301949 | ... | ... | 3'5 | 0'0 | 3'5 | 4510 | 14'3 | 0'0 | 14'3 | ... | ... | -0.686985 |
| 0.285471 | ... | ... | 3'3 | 0'0 | 3'3 | 4520 | 15'1 | 0'0 | 15'1 | ... | ... | -0.702737 |
| 0.269097 | ... | ... | 3'1 | 0'0 | 3'1 | 4530 | 15'7 | 0'0 | 15'7 | ... | ... | -0.718345 |
| 0.252747 | ... | ... | 2'7 | 0'0 | 2'7 | 4540 | 16'5 | 0'0 | 16'5 | ... | ... | -0.733879 |
| 0.241151 | ... | ... | 2'6 | 0'0 | 2'6 | 4550 | 17'3 | 0'0 | 17'3 | ... | ... | -0.749406 |
| 0.224964 | ... | ... | 2'4 | 0'0 | 2'4 | 4560 | 18'2 | 0'0 | 18'2 | ... | ... | -0.760294 |
| 0.213923 | ... | ... | 2'3 | 0'0 | 2'3 | 4570 | 19'0 | 0'0 | 19'0 | ... | ... | -0.775691 |
| 0.197635 | ... | ... | 2'1 | 0'0 | 2'1 | 4580 | 19'7 | 0'0 | 19'7 | ... | ... | -0.786082 |
| 0.186944 | ... | ... | 2'0 | 0'0 | 2'0 | 4590 | 20'6 | 0'0 | 20'6 | ... | ... | -0.796212 |
| 0.176453 | ... | ... | 1'7 | 0'0 | 1'7 | 4600 | 21'4 | 0'0 | 21'4 | ... | ... | -0.81165 |
| 0.166122 | ... | ... | 1'6 | 0'0 | 1'6 | 4610 | 22'3 | 0'0 | 22'3 | ... | ... | -0.821536 |
| 0.155913 | ... | ... | 1'5 | 0'0 | 1'5 | 4620 | 23'2 | 0'0 | 23'2 | ... | ... | -0.831272 |
| 0.125636 | ... | ... | 1'2 | 0'0 | 1'2 | 4650 | 26'0 | 0'0 | 26'0 | ... | ... | -0.853386 |
| 0.099032 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 30'5 | 0'0 | 30'5 | ... | ... | -0.885127 |
| 0.075167 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 35'3 | 0'0 | 35'3 | ... | ... | -0.907304 |
| 0.061261 | ... | ... | 0'5 | 0'0 | 0'5 | 4800 | 40'2 | 0'0 | 40'2 | ... | ... | -0.920217 |
| 0.048731 | ... | ... | 0'4 | 0'0 | 0'4 | 4850 | 45'2 | 0'0 | 45'2 | ... | ... | -0.924662 |
| 0.045513 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 50'1 | 0'0 | 50'1 | ... | ... | -0.934849 |
| 0.042786 | ... | ... | 0'4 | 0'0 | 0'4 | 4950 | 55'1 | 0'0 | 55'1 | ... | ... | -0.937597 |
| 0.032843 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 60'0 | 0'0 | 60'0 | ... | ... | -0.946147 |
| 0.031145 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 65'0 | 0'0 | 65'0 | ... | ... | -0.947857 |
| 0.021897 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 69'7 | 0'0 | 69'7 | ... | ... | -0.955354 |
| 0.020895 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 74'7 | 0'0 | 74'7 | ... | ... | -0.956377 |
| 0.020001 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 79'7 | 0'0 | 79'7 | ... | ... | -0.957271 |
| 0.0192 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 84'7 | 0'0 | 84'7 | ... | ... | -0.958059 |
| 0.018475 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 89'7 | 0'0 | 89'7 | ... | ... | -0.958757 |
| 0.017818 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 94'7 | 0'0 | 94'7 | ... | ... | -0.959377 |
| 0.009997 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'6 | 0'0 | 99'6 | ... | ... | -0.964961 |
| 0.009665 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'6 | 0'0 | 104'6 | ... | ... | -0.965284 |
| 0.009361 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'6 | 0'0 | 109'6 | ... | ... | -0.965571 |
| 0.009081 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 114'6 | 0'0 | 114'6 | ... | ... | -0.965825 |
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.