Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998434 | ... | ... | 144'0 | 0'0 | 144'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005263 |
| 0.998434 | ... | ... | 94'0 | 0'0 | 94'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007997 |
| 0.998434 | ... | ... | 89'0 | 0'0 | 89'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008409 |
| 0.998434 | ... | ... | 84'0 | 0'0 | 84'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008861 |
| 0.998434 | ... | ... | 79'0 | 0'0 | 79'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009361 |
| 0.998434 | ... | ... | 74'0 | 0'0 | 74'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009916 |
| 0.998434 | ... | ... | 69'1 | 0'0 | 69'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010538 |
| 0.998434 | ... | ... | 64'1 | 0'0 | 64'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01124 |
| 0.998434 | ... | ... | 59'1 | 0'0 | 59'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01204 |
| 0.998434 | ... | ... | 54'1 | 0'0 | 54'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01296 |
| 0.998434 | ... | ... | 49'1 | 0'0 | 49'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014034 |
| 0.998434 | ... | ... | 44'1 | 0'0 | 44'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015303 |
| 0.998434 | ... | ... | 39'1 | 0'0 | 39'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016833 |
| 0.998434 | ... | ... | 34'2 | 0'0 | 34'2 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031191 |
| 0.998434 | ... | ... | 29'3 | 0'0 | 29'3 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046472 |
| 0.998434 | ... | ... | 28'3 | 0'0 | 28'3 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.047609 |
| 0.998434 | ... | ... | 27'3 | 0'0 | 27'3 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059236 |
| 0.998434 | ... | ... | 26'4 | 0'0 | 26'4 | 4180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.060734 |
| 0.998434 | ... | ... | 25'4 | 0'0 | 25'4 | 4190 | 0'4 | 0'0 | 0'4 | ... | ... | -0.062317 |
| 0.998434 | ... | ... | 24'5 | 0'0 | 24'5 | 4200 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.073931 |
| 0.998434 | ... | ... | 23'5 | 0'0 | 23'5 | 4210 | 0'5 | 0'0 | 0'5 | ... | ... | -0.075938 |
| 0.998434 | ... | ... | 22'6 | 0'0 | 22'6 | 4220 | 0'6 | 0'0 | 0'6 | ... | ... | -0.08748 |
| 0.998434 | ... | ... | 21'6 | 0'0 | 21'6 | 4230 | 0'7 | 0'0 | 0'7 | ... | ... | -0.098779 |
| 0.998434 | ... | ... | 20'7 | 0'0 | 20'7 | 4240 | 0'7 | 0'0 | 0'7 | ... | ... | -0.101631 |
| 0.998434 | ... | ... | 20'0 | 0'0 | 20'0 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.113172 |
| 0.998434 | ... | ... | 19'1 | 0'0 | 19'1 | 4260 | 1'1 | 0'0 | 1'1 | ... | ... | -0.124686 |
| 0.998434 | ... | ... | 18'2 | 0'0 | 18'2 | 4270 | 1'2 | 0'0 | 1'2 | ... | ... | -0.136251 |
| 0.998434 | ... | ... | 17'3 | 0'0 | 17'3 | 4280 | 1'3 | 0'0 | 1'3 | ... | ... | -0.147936 |
| 0.998434 | ... | ... | 16'4 | 0'0 | 16'4 | 4290 | 1'4 | 0'0 | 1'4 | ... | ... | -0.159806 |
| 0.998434 | ... | ... | 15'5 | 0'0 | 15'5 | 4300 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | -0.165184 |
| 0.956862 | ... | ... | 14'7 | 0'0 | 14'7 | 4310 | 1'7 | 0'0 | 1'7 | ... | ... | -0.190484 |
| 0.914438 | ... | ... | 14'1 | 0'0 | 14'1 | 4320 | 2'1 | 0'0 | 2'1 | ... | ... | -0.208662 |
| 0.880507 | ... | ... | 13'3 | 0'0 | 13'3 | 4330 | 2'3 | 0'0 | 2'3 | ... | ... | -0.226625 |
| 0.850406 | ... | ... | 12'5 | 0'0 | 12'5 | 4340 | 2'5 | 0'0 | 2'5 | ... | ... | -0.244514 |
| 0.813279 | ... | ... | 12'0 | 0'0 | 12'0 | 4350 | 3'0 | 0'0 | 3'0 | ... | ... | -0.266555 |
| 0.780099 | ... | ... | 11'3 | 0'0 | 11'3 | 4360 | 3'3 | 0'0 | 3'3 | ... | ... | -0.287895 |
| 0.74942 | ... | ... | 10'6 | 0'0 | 10'6 | 4370 | 3'6 | 0'0 | 3'6 | ... | ... | -0.308739 |
| 0.720383 | ... | ... | 10'1 | 0'0 | 10'1 | 4380 | 4'1 | 0'0 | 4'1 | ... | ... | -0.329254 |
| 0.692417 | ... | ... | 9'4 | 0'0 | 9'4 | 4390 | 4'4 | 0'0 | 4'4 | ... | ... | -0.349583 |
| 0.661632 | ... | ... | 9'0 | 0'0 | 9'0 | 4400 | 5'0 | 0'0 | 5'0 | ... | ... | -0.371749 |
| 0.632582 | ... | ... | 8'4 | 0'0 | 8'4 | 4410 | 5'4 | 0'0 | 5'4 | ... | ... | -0.393228 |
| 0.606785 | ... | ... | 7'7 | 0'0 | 7'7 | 4420 | 5'7 | 0'0 | 5'7 | ... | ... | -0.413067 |
| 0.579248 | ... | ... | 7'3 | 0'0 | 7'3 | 4430 | 6'3 | 0'0 | 6'3 | ... | ... | -0.433999 |
| 0.552336 | ... | ... | 6'7 | 0'0 | 6'7 | 4440 | 6'1 | -0'6 | 6'7 | 6'1 | 6'1 | -0.451636 |
| 0.524415 | 7'1 | 6'4 | 6'4 | 0'5 | 7'1 | 4450 | 6'4 | -1'0 | 7'4 | 6'7 | 6'4 | -0.474198 |
| 0.499608 | ... | ... | 6'0 | 0'0 | 6'0 | 4460 | 8'0 | 0'0 | 8'0 | ... | ... | -0.495423 |
| 0.474375 | ... | ... | 5'5 | 0'0 | 5'5 | 4470 | 8'5 | 0'0 | 8'5 | ... | ... | -0.5151 |
| 0.448545 | ... | ... | 5'1 | 0'0 | 5'1 | 4480 | 9'1 | 0'0 | 9'1 | ... | ... | -0.535163 |
| 0.423995 | ... | ... | 4'6 | 0'0 | 4'6 | 4490 | 9'6 | 0'0 | 9'6 | ... | ... | -0.554333 |
| 0.406235 | 5'0 | 4'4 | 4'3 | 0'3 | 4'6 | 4500 | 9'6 | -0'5 | 10'3 | 9'6 | 9'5 | -0.580998 |
| 0.375552 | ... | ... | 4'0 | 0'0 | 4'0 | 4510 | 11'0 | 0'0 | 11'0 | ... | ... | -0.592 |
| 0.354533 | ... | ... | 3'6 | 0'0 | 3'6 | 4520 | 11'6 | 0'0 | 11'6 | ... | ... | -0.608678 |
| 0.330498 | ... | ... | 3'3 | 0'0 | 3'3 | 4530 | 12'3 | 0'0 | 12'3 | ... | ... | -0.627069 |
| 0.310212 | ... | ... | 3'1 | 0'0 | 3'1 | 4540 | 13'1 | 0'0 | 13'1 | ... | ... | -0.643016 |
| 0.290267 | ... | ... | 2'7 | 0'0 | 2'7 | 4550 | 13'7 | 0'0 | 13'7 | ... | ... | -0.658596 |
| 0.270524 | ... | ... | 2'5 | 0'0 | 2'5 | 4560 | 14'5 | 0'0 | 14'5 | ... | ... | -0.673876 |
| 0.250845 | ... | ... | 2'3 | 0'0 | 2'3 | 4570 | 15'3 | 0'0 | 15'3 | ... | ... | -0.688919 |
| 0.23693 | ... | ... | 2'2 | 0'0 | 2'2 | 4580 | 16'1 | 0'0 | 16'1 | ... | ... | -0.703785 |
| 0.21748 | ... | ... | 2'0 | 0'0 | 2'0 | 4590 | 17'0 | 0'0 | 17'0 | ... | ... | -0.714935 |
| 0.216671 | 2'1 | 2'1 | 1'7 | 0'2 | 2'1 | 4600 | 17'6 | 0'0 | 17'6 | ... | ... | -0.729373 |
| 0.184643 | ... | ... | 1'5 | 0'0 | 1'5 | 4610 | 18'5 | 0'0 | 18'5 | ... | ... | -0.739827 |
| 0.171905 | ... | ... | 1'4 | 0'0 | 1'4 | 4620 | 19'4 | 0'0 | 19'4 | ... | ... | -0.749937 |
| 0.159393 | ... | ... | 1'3 | 0'0 | 1'3 | 4630 | 20'3 | 0'0 | 20'3 | ... | ... | -0.75974 |
| 0.147038 | ... | ... | 1'2 | 0'0 | 1'2 | 4640 | 21'2 | 0'0 | 21'2 | ... | ... | -0.76927 |
| 0.134768 | ... | ... | 1'1 | 0'0 | 1'1 | 4650 | 22'1 | 0'0 | 22'1 | ... | ... | -0.778557 |
| 0.122508 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 23'0 | 0'0 | 23'0 | ... | ... | -0.787629 |
| 0.110178 | ... | ... | 0'7 | 0'0 | 0'7 | 4670 | 23'7 | 0'0 | 23'7 | ... | ... | -0.796511 |
| 0.107327 | ... | ... | 0'7 | 0'0 | 0'7 | 4680 | 24'6 | 0'0 | 24'6 | ... | ... | -0.805226 |
| 0.095186 | ... | ... | 0'6 | 0'0 | 0'6 | 4690 | 25'6 | 0'0 | 25'6 | ... | ... | -0.809035 |
| 0.092852 | ... | ... | 0'6 | 0'0 | 0'6 | 4700 | 26'5 | 0'0 | 26'5 | ... | ... | -0.817354 |
| 0.080734 | ... | ... | 0'5 | 0'0 | 0'5 | 4710 | 27'5 | 0'0 | 27'5 | ... | ... | -0.820726 |
| 0.078846 | ... | ... | 0'5 | 0'0 | 0'5 | 4720 | 28'4 | 0'0 | 28'4 | ... | ... | -0.828717 |
| 0.063651 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 31'3 | 0'0 | 31'3 | ... | ... | -0.842098 |
| 0.047222 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 36'3 | 0'0 | 36'3 | ... | ... | -0.853772 |
| 0.03227 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 41'1 | 0'0 | 41'1 | ... | ... | -0.872486 |
| 0.029742 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 46'1 | 0'0 | 46'1 | ... | ... | -0.879996 |
| 0.027652 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 51'1 | 0'0 | 51'1 | ... | ... | -0.886347 |
| 0.015288 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 56'0 | 0'0 | 56'0 | ... | ... | -0.896062 |
| 0.014361 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'1 | 0'0 | 61'1 | ... | ... | -0.896537 |
| 0.01356 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'1 | 0'0 | 66'1 | ... | ... | -0.900698 |
| 0.012862 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'1 | 0'0 | 71'1 | ... | ... | -0.904385 |
| 0.012246 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'0 | 0'0 | 76'0 | ... | ... | -0.911394 |
| 0.011699 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'0 | 0'0 | 81'0 | ... | ... | -0.914246 |
| 0.01121 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'0 | 0'0 | 86'0 | ... | ... | -0.916823 |
| 0.010768 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'0 | 0'0 | 91'0 | ... | ... | -0.919165 |
| 0.010369 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'0 | 0'0 | 96'0 | ... | ... | -0.921303 |
| 0.010005 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'0 | 0'0 | 101'0 | ... | ... | -0.923262 |
| 0.009672 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 106'0 | 0'0 | 106'0 | ... | ... | -0.925065 |
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.