Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.978443 | ... | ... | 146'0 | 0'0 | 146'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005272 |
| 0.970972 | ... | ... | 96'0 | 0'0 | 96'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008017 |
| 0.969885 | ... | ... | 91'0 | 0'0 | 91'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00843 |
| 0.9687 | ... | ... | 86'0 | 0'0 | 86'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008884 |
| 0.963088 | ... | ... | 81'1 | 0'0 | 81'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009387 |
| 0.961416 | ... | ... | 76'1 | 0'0 | 76'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009945 |
| 0.959558 | ... | ... | 71'1 | 0'0 | 71'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010571 |
| 0.957478 | ... | ... | 66'1 | 0'0 | 66'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011277 |
| 0.955129 | ... | ... | 61'1 | 0'0 | 61'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012083 |
| 0.95245 | ... | ... | 56'1 | 0'0 | 56'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01301 |
| 0.949358 | ... | ... | 51'1 | 0'0 | 51'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014092 |
| 0.94574 | ... | ... | 46'1 | 0'0 | 46'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015373 |
| 0.941435 | ... | ... | 41'1 | 0'0 | 41'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016917 |
| 0.928968 | ... | ... | 36'2 | 0'0 | 36'2 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03136 |
| 0.914402 | ... | ... | 31'3 | 0'0 | 31'3 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046751 |
| 0.912597 | ... | ... | 30'3 | 0'0 | 30'3 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.047903 |
| 0.903598 | ... | ... | 29'4 | 0'0 | 29'4 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059603 |
| 0.901461 | ... | ... | 28'4 | 0'0 | 28'4 | 4180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.061122 |
| 0.899208 | ... | ... | 27'4 | 0'0 | 27'4 | 4190 | 0'4 | 0'0 | 0'4 | ... | ... | -0.062728 |
| 0.889796 | ... | ... | 26'5 | 0'0 | 26'5 | 4200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.074422 |
| 0.887137 | ... | ... | 25'5 | 0'0 | 25'5 | 4210 | 0'5 | 0'0 | 0'5 | ... | ... | -0.076459 |
| 0.877461 | ... | ... | 24'6 | 0'0 | 24'6 | 4220 | 0'6 | 0'0 | 0'6 | ... | ... | -0.088089 |
| 0.874332 | ... | ... | 23'6 | 0'0 | 23'6 | 4230 | 0'6 | 0'0 | 0'6 | ... | ... | -0.090618 |
| 0.864296 | ... | ... | 22'7 | 0'0 | 22'7 | 4240 | 0'7 | 0'0 | 0'7 | ... | ... | -0.102375 |
| 0.854165 | ... | ... | 22'0 | 0'0 | 22'0 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.114016 |
| 0.843895 | ... | ... | 21'1 | 0'0 | 21'1 | 4260 | 1'1 | 0'0 | 1'1 | ... | ... | -0.125636 |
| 0.839436 | ... | ... | 20'1 | 0'0 | 20'1 | 4270 | 1'1 | 0'0 | 1'1 | ... | ... | -0.129598 |
| 0.828554 | ... | ... | 19'2 | 0'0 | 19'2 | 4280 | 1'2 | 0'0 | 1'2 | ... | ... | -0.141744 |
| 0.817411 | ... | ... | 18'3 | 0'0 | 18'3 | 4290 | 1'3 | 0'0 | 1'3 | ... | ... | -0.154054 |
| 0.800554 | ... | ... | 17'5 | 0'0 | 17'5 | 4300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.173376 |
| 0.788919 | ... | ... | 16'6 | 0'0 | 16'6 | 4310 | 1'6 | 0'0 | 1'6 | ... | ... | -0.185965 |
| 0.772049 | ... | ... | 16'0 | 0'0 | 16'0 | 4320 | 2'0 | 0'0 | 2'0 | ... | ... | -0.204868 |
| 0.759664 | ... | ... | 15'1 | 0'0 | 15'1 | 4330 | 2'1 | 0'0 | 2'1 | ... | ... | -0.218109 |
| 0.742454 | ... | ... | 14'3 | 0'0 | 14'3 | 4340 | 2'3 | 0'0 | 2'3 | ... | ... | -0.2371 |
| 0.721373 | ... | ... | 13'6 | 0'0 | 13'6 | 4350 | 3'0 | 0'2 | 2'6 | 3'0 | 3'0 | -0.268993 |
| 0.704137 | ... | ... | 13'0 | 0'0 | 13'0 | 4360 | 3'0 | 0'0 | 3'0 | ... | ... | -0.279296 |
| 0.686574 | ... | ... | 12'2 | 0'0 | 12'2 | 4370 | 3'2 | 0'0 | 3'2 | ... | ... | -0.298283 |
| 0.665885 | ... | ... | 11'5 | 0'0 | 11'5 | 4380 | 3'7 | 0'2 | 3'5 | 3'7 | 3'7 | -0.326875 |
| 0.645355 | ... | ... | 11'0 | 0'0 | 11'0 | 4390 | 4'0 | 0'0 | 4'0 | ... | ... | -0.343162 |
| 0.624855 | ... | ... | 10'3 | 0'0 | 10'3 | 4400 | 4'4 | 0'1 | 4'3 | 4'5 | 4'4 | -0.367506 |
| 0.604262 | ... | ... | 9'6 | 0'0 | 9'6 | 4410 | 4'6 | 0'0 | 4'6 | ... | ... | -0.387522 |
| 0.5823 | ... | ... | 9'2 | 0'0 | 9'2 | 4420 | 5'2 | 0'0 | 5'2 | ... | ... | -0.411262 |
| 0.560737 | ... | ... | 8'6 | 0'0 | 8'6 | 4430 | 5'6 | 0'0 | 5'6 | ... | ... | -0.434484 |
| 0.539832 | ... | ... | 8'1 | 0'0 | 8'1 | 4440 | 6'1 | 0'0 | 6'1 | ... | ... | -0.456886 |
| 0.518295 | ... | ... | 7'5 | 0'0 | 7'5 | 4450 | 6'5 | 0'0 | 6'5 | ... | ... | -0.480007 |
| 0.49677 | ... | ... | 7'1 | 0'0 | 7'1 | 4460 | 7'1 | 0'0 | 7'1 | ... | ... | -0.503097 |
| 0.475128 | ... | ... | 6'5 | 0'0 | 6'5 | 4470 | 7'5 | 0'0 | 7'5 | ... | ... | -0.526312 |
| 0.454297 | ... | ... | 6'2 | 0'0 | 6'2 | 4480 | 8'2 | 0'0 | 8'2 | ... | ... | -0.548617 |
| 0.432417 | ... | ... | 5'6 | 0'0 | 5'6 | 4490 | 8'6 | 0'0 | 8'6 | ... | ... | -0.57212 |
| 0.411831 | 5'3 | 5'3 | 5'3 | 0'0 | 5'3 | 4500 | 9'3 | 0'0 | 9'3 | ... | ... | -0.594177 |
| 0.391363 | ... | ... | 5'0 | 0'0 | 5'0 | 4510 | 10'0 | 0'0 | 10'0 | ... | ... | -0.61613 |
| 0.370898 | ... | ... | 4'5 | 0'0 | 4'5 | 4520 | 10'5 | 0'0 | 10'5 | ... | ... | -0.638122 |
| 0.350317 | ... | ... | 4'2 | 0'0 | 4'2 | 4530 | 11'2 | 0'0 | 11'2 | ... | ... | -0.660303 |
| 0.329494 | ... | ... | 3'7 | 0'0 | 3'7 | 4540 | 11'7 | 0'0 | 11'7 | ... | ... | -0.682836 |
| 0.31195 | ... | ... | 3'5 | 0'0 | 3'5 | 4550 | 12'5 | 0'0 | 12'5 | ... | ... | -0.701642 |
| 0.294662 | ... | ... | 3'3 | 0'0 | 3'3 | 4560 | 13'3 | 0'0 | 13'3 | ... | ... | -0.720223 |
| 0.277537 | ... | ... | 3'1 | 0'0 | 3'1 | 4570 | 14'1 | 0'0 | 14'1 | ... | ... | -0.738694 |
| 0.260488 | ... | ... | 2'7 | 0'0 | 2'7 | 4580 | 14'7 | 0'0 | 14'7 | ... | ... | -0.757173 |
| 0.243421 | ... | ... | 2'5 | 0'0 | 2'5 | 4590 | 15'5 | 0'0 | 15'5 | ... | ... | -0.775787 |
| 0.231473 | ... | ... | 2'4 | 0'0 | 2'4 | 4600 | 16'4 | 0'0 | 16'4 | ... | ... | -0.788424 |
| 0.214495 | ... | ... | 2'2 | 0'0 | 2'2 | 4610 | 17'2 | 0'0 | 17'2 | ... | ... | -0.807168 |
| 0.20308 | ... | ... | 2'1 | 0'0 | 2'1 | 4620 | 18'1 | 0'0 | 18'1 | ... | ... | -0.819357 |
| 0.191944 | ... | ... | 2'0 | 0'0 | 2'0 | 4630 | 19'0 | 0'0 | 19'0 | ... | ... | -0.8313 |
| 0.174759 | ... | ... | 1'6 | 0'0 | 1'6 | 4640 | 19'6 | 0'0 | 19'6 | ... | ... | -0.85077 |
| 0.163818 | ... | ... | 1'5 | 0'0 | 1'5 | 4650 | 20'5 | 0'0 | 20'5 | ... | ... | -0.862748 |
| 0.153008 | ... | ... | 1'4 | 0'0 | 1'4 | 4660 | 21'4 | 0'0 | 21'4 | ... | ... | -0.874701 |
| 0.142284 | ... | ... | 1'3 | 0'0 | 1'3 | 4670 | 22'3 | 0'0 | 22'3 | ... | ... | -0.886706 |
| 0.131599 | ... | ... | 1'2 | 0'0 | 1'2 | 4680 | 23'2 | 0'0 | 23'2 | ... | ... | -0.898851 |
| 0.1209 | ... | ... | 1'1 | 0'0 | 1'1 | 4690 | 24'1 | 0'0 | 24'1 | ... | ... | -0.911251 |
| 0.110132 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 25'0 | 0'0 | 25'0 | ... | ... | -0.924054 |
| 0.099225 | ... | ... | 0'7 | 0'0 | 0'7 | 4710 | 25'7 | 0'0 | 25'7 | ... | ... | -0.937481 |
| 0.097032 | ... | ... | 0'7 | 0'0 | 0'7 | 4720 | 26'7 | 0'0 | 26'7 | ... | ... | -0.938822 |
| 0.073412 | ... | ... | 0'5 | 0'0 | 0'5 | 4750 | 29'5 | 0'0 | 29'5 | ... | ... | -0.969082 |
| 0.047 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 34'3 | 0'0 | 34'3 | ... | ... | -0.998524 |
| 0.043006 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 39'3 | 0'0 | 39'3 | ... | ... | -0.998524 |
| 0.02963 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 44'2 | 0'0 | 44'2 | ... | ... | -0.998524 |
| 0.027558 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 49'2 | 0'0 | 49'2 | ... | ... | -0.998524 |
| 0.025812 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 54'2 | 0'0 | 54'2 | ... | ... | -0.998524 |
| 0.014319 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 59'1 | 0'0 | 59'1 | ... | ... | -0.998524 |
| 0.013524 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'1 | 0'0 | 64'1 | ... | ... | -0.998524 |
| 0.012831 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'1 | 0'0 | 69'1 | ... | ... | -0.998524 |
| 0.012218 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'1 | 0'0 | 74'1 | ... | ... | -0.998524 |
| 0.011674 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'1 | 0'0 | 79'1 | ... | ... | -0.998524 |
| 0.011187 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'0 | 0'0 | 84'0 | ... | ... | -0.998524 |
| 0.010748 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'0 | 0'0 | 89'0 | ... | ... | -0.998524 |
| 0.010351 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'0 | 0'0 | 94'0 | ... | ... | -0.998524 |
| 0.009988 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'0 | 0'0 | 99'0 | ... | ... | -0.998524 |
| 0.009656 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 104'0 | 0'0 | 104'0 | ... | ... | -0.998524 |
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.