Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986978 | ... | ... | 140'2 | 0'0 | 140'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005464 |
| 0.98599 | ... | ... | 90'2 | 0'0 | 90'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008436 |
| 0.985893 | ... | ... | 85'2 | 0'0 | 85'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008893 |
| 0.985798 | ... | ... | 80'2 | 0'0 | 80'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009398 |
| 0.985702 | ... | ... | 75'2 | 0'0 | 75'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009959 |
| 0.985608 | ... | ... | 70'2 | 0'0 | 70'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010589 |
| 0.985514 | ... | ... | 65'2 | 0'0 | 65'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0113 |
| 0.98542 | ... | ... | 60'2 | 0'0 | 60'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012111 |
| 0.97625 | ... | ... | 55'3 | 0'0 | 55'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013045 |
| 0.975267 | ... | ... | 50'3 | 0'0 | 50'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023801 |
| 0.965026 | ... | ... | 45'4 | 0'0 | 45'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025898 |
| 0.962696 | ... | ... | 40'4 | 0'0 | 40'4 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.037959 |
| 0.95022 | ... | ... | 35'5 | 0'0 | 35'5 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.05112 |
| 0.935956 | ... | ... | 30'6 | 0'0 | 30'6 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.066125 |
| 0.910187 | ... | ... | 26'0 | 0'0 | 26'0 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.09231 |
| 0.886544 | ... | ... | 23'2 | 0'0 | 23'2 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.115967 |
| 0.875889 | ... | ... | 22'3 | 0'0 | 22'3 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.119252 |
| 0.865189 | ... | ... | 21'4 | 0'0 | 21'4 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.130191 |
| 0.854389 | ... | ... | 20'5 | 0'0 | 20'5 | 4210 | 1'3 | 0'0 | 1'3 | ... | ... | -0.14121 |
| 0.843433 | ... | ... | 19'6 | 0'0 | 19'6 | 4220 | 1'4 | 0'0 | 1'4 | ... | ... | -0.152366 |
| 0.83227 | ... | ... | 18'7 | 0'0 | 18'7 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.169904 |
| 0.81497 | ... | ... | 18'1 | 0'0 | 18'1 | 4240 | 1'7 | 0'0 | 1'7 | ... | ... | -0.181275 |
| 0.803435 | ... | ... | 17'2 | 0'0 | 17'2 | 4250 | 2'1 | 0'0 | 2'1 | ... | ... | -0.198427 |
| 0.786308 | ... | ... | 16'4 | 0'0 | 16'4 | 4260 | 2'2 | 0'0 | 2'2 | ... | ... | -0.210294 |
| 0.769333 | ... | ... | 15'6 | 0'0 | 15'6 | 4270 | 2'4 | 0'0 | 2'4 | ... | ... | -0.227448 |
| 0.752398 | ... | ... | 15'0 | 0'0 | 15'0 | 4280 | 2'6 | 0'0 | 2'6 | ... | ... | -0.244543 |
| 0.735399 | ... | ... | 14'2 | 0'0 | 14'2 | 4290 | 3'0 | 0'0 | 3'0 | ... | ... | -0.261682 |
| 0.71824 | ... | ... | 13'4 | 0'0 | 13'4 | 4300 | 3'3 | 0'0 | 3'3 | ... | ... | -0.282573 |
| 0.697553 | ... | ... | 12'7 | 0'0 | 12'7 | 4310 | 3'5 | 0'0 | 3'5 | ... | ... | -0.29979 |
| 0.677232 | ... | ... | 12'2 | 0'0 | 12'2 | 4320 | 4'0 | 0'0 | 4'0 | ... | ... | -0.320223 |
| 0.657135 | ... | ... | 11'5 | 0'0 | 11'5 | 4330 | 4'3 | 0'0 | 4'3 | ... | ... | -0.340417 |
| 0.637133 | ... | ... | 11'0 | 0'0 | 11'0 | 4340 | 4'6 | 0'0 | 4'6 | ... | ... | -0.360499 |
| 0.617108 | ... | ... | 10'3 | 0'0 | 10'3 | 4350 | 5'1 | 0'0 | 5'1 | ... | ... | -0.380591 |
| 0.5956 | ... | ... | 9'7 | 0'0 | 9'7 | 4360 | 5'5 | 0'0 | 5'5 | ... | ... | -0.402157 |
| 0.575525 | ... | ... | 9'2 | 0'0 | 9'2 | 4370 | 6'0 | 0'0 | 6'0 | ... | ... | -0.422273 |
| 0.554441 | ... | ... | 8'6 | 0'0 | 8'6 | 4380 | 6'4 | 0'0 | 6'4 | ... | ... | -0.443388 |
| 0.533567 | ... | ... | 8'2 | 0'0 | 8'2 | 4390 | 7'0 | 0'0 | 7'0 | ... | ... | -0.464281 |
| 0.512782 | ... | ... | 7'6 | 0'0 | 7'6 | 4400 | 7'4 | 0'0 | 7'4 | ... | ... | -0.485072 |
| 0.492367 | ... | ... | 7'3 | 0'0 | 7'3 | 4410 | 8'1 | 0'0 | 8'1 | ... | ... | -0.505482 |
| 0.47176 | ... | ... | 6'7 | 0'0 | 6'7 | 4420 | 8'5 | 0'0 | 8'5 | ... | ... | -0.526072 |
| 0.451962 | ... | ... | 6'4 | 0'0 | 6'4 | 4430 | 9'2 | 0'0 | 9'2 | ... | ... | -0.545842 |
| 0.431098 | ... | ... | 6'0 | 0'0 | 6'0 | 4440 | 9'6 | 0'0 | 9'6 | ... | ... | -0.566666 |
| 0.411493 | ... | ... | 5'5 | 0'0 | 5'5 | 4450 | 10'3 | 0'0 | 10'3 | ... | ... | -0.586222 |
| 0.391989 | ... | ... | 5'2 | 0'0 | 5'2 | 4460 | 11'0 | 0'0 | 11'0 | ... | ... | -0.605664 |
| 0.372485 | ... | ... | 4'7 | 0'0 | 4'7 | 4470 | 11'5 | 0'0 | 11'5 | ... | ... | -0.625095 |
| 0.35288 | ... | ... | 4'4 | 0'0 | 4'4 | 4480 | 12'2 | 0'0 | 12'2 | ... | ... | -0.644613 |
| 0.336093 | ... | ... | 4'2 | 0'0 | 4'2 | 4490 | 13'0 | 0'0 | 13'0 | ... | ... | -0.661314 |
| 0.316335 | ... | ... | 3'7 | 0'0 | 3'7 | 4500 | 13'5 | 0'0 | 13'5 | ... | ... | -0.680958 |
| 0.299852 | ... | ... | 3'5 | 0'0 | 3'5 | 4510 | 14'3 | 0'0 | 14'3 | ... | ... | -0.697332 |
| 0.283537 | ... | ... | 3'3 | 0'0 | 3'3 | 4520 | 15'1 | 0'0 | 15'1 | ... | ... | -0.713526 |
| 0.267315 | ... | ... | 3'1 | 0'0 | 3'1 | 4530 | 15'7 | 0'0 | 15'7 | ... | ... | -0.729616 |
| 0.251106 | ... | ... | 2'7 | 0'0 | 2'7 | 4540 | 16'5 | 0'0 | 16'5 | ... | ... | -0.745676 |
| 0.234831 | ... | ... | 2'5 | 0'0 | 2'5 | 4550 | 17'3 | 0'0 | 17'3 | ... | ... | -0.761787 |
| 0.218399 | ... | ... | 2'3 | 0'0 | 2'3 | 4560 | 18'1 | 0'0 | 18'1 | ... | ... | -0.778034 |
| 0.207294 | ... | ... | 2'2 | 0'0 | 2'2 | 4570 | 18'7 | 0'0 | 18'7 | ... | ... | -0.794513 |
| 0.19069 | ... | ... | 2'0 | 0'0 | 2'0 | 4580 | 19'6 | 0'0 | 19'6 | ... | ... | -0.805376 |
| 0.179895 | ... | ... | 1'7 | 0'0 | 1'7 | 4590 | 20'5 | 0'0 | 20'5 | ... | ... | -0.816005 |
| 0.169282 | ... | ... | 1'6 | 0'0 | 1'6 | 4600 | 21'3 | 0'0 | 21'3 | ... | ... | -0.832824 |
| 0.158811 | ... | ... | 1'5 | 0'0 | 1'5 | 4610 | 22'2 | 0'0 | 22'2 | ... | ... | -0.843338 |
| 0.141439 | ... | ... | 1'3 | 0'0 | 1'3 | 4620 | 23'1 | 0'0 | 23'1 | ... | ... | -0.853756 |
| 0.138128 | ... | ... | 1'3 | 0'0 | 1'3 | 4630 | 24'0 | 0'0 | 24'0 | ... | ... | -0.86412 |
| 0.127831 | ... | ... | 1'2 | 0'0 | 1'2 | 4640 | 24'7 | 0'0 | 24'7 | ... | ... | -0.874477 |
| 0.117502 | ... | ... | 1'1 | 0'0 | 1'1 | 4650 | 25'6 | 0'0 | 25'6 | ... | ... | -0.884879 |
| 0.107087 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 26'6 | 0'0 | 26'6 | ... | ... | -0.887231 |
| 0.096522 | ... | ... | 0'7 | 0'0 | 0'7 | 4670 | 27'5 | 0'0 | 27'5 | ... | ... | -0.897463 |
| 0.094477 | ... | ... | 0'7 | 0'0 | 0'7 | 4680 | 28'4 | 0'0 | 28'4 | ... | ... | -0.907873 |
| 0.083932 | ... | ... | 0'6 | 0'0 | 0'6 | 4690 | 29'4 | 0'0 | 29'4 | ... | ... | -0.90959 |
| 0.082228 | ... | ... | 0'6 | 0'0 | 0'6 | 4700 | 30'3 | 0'0 | 30'3 | ... | ... | -0.920017 |
| 0.071579 | ... | ... | 0'5 | 0'0 | 0'5 | 4710 | 31'3 | 0'0 | 31'3 | ... | ... | -0.921411 |
| 0.070181 | ... | ... | 0'5 | 0'0 | 0'5 | 4720 | 32'3 | 0'0 | 32'3 | ... | ... | -0.922734 |
| 0.057089 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 35'2 | 0'0 | 35'2 | ... | ... | -0.935123 |
| 0.042845 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 40'1 | 0'0 | 40'1 | ... | ... | -0.948374 |
| 0.039634 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 45'0 | 0'0 | 45'0 | ... | ... | -0.960439 |
| 0.027479 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 50'0 | 0'0 | 50'0 | ... | ... | -0.962196 |
| 0.025747 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 54'7 | 0'0 | 54'7 | ... | ... | -0.972684 |
| 0.024264 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 59'7 | 0'0 | 59'7 | ... | ... | -0.973353 |
| 0.022978 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 64'7 | 0'0 | 64'7 | ... | ... | -0.973915 |
| 0.021851 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 69'7 | 0'0 | 69'7 | ... | ... | -0.974391 |
| 0.020854 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 74'7 | 0'0 | 74'7 | ... | ... | -0.974797 |
| 0.019965 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 79'7 | 0'0 | 79'7 | ... | ... | -0.975146 |
| 0.011175 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 84'7 | 0'0 | 84'7 | ... | ... | -0.975447 |
| 0.010738 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 89'6 | 0'0 | 89'6 | ... | ... | -0.982772 |
| 0.010343 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'6 | 0'0 | 94'6 | ... | ... | -0.982688 |
| 0.009982 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'6 | 0'0 | 99'6 | ... | ... | -0.982605 |
| 0.009652 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'6 | 0'0 | 104'6 | ... | ... | -0.982522 |
| 0.009349 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'6 | 0'0 | 109'6 | ... | ... | -0.982439 |
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.