Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.979548 | ... | ... | 97'2 | 0'0 | 97'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007778 |
| 0.979394 | ... | ... | 92'2 | 0'0 | 92'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00818 |
| 0.97924 | ... | ... | 87'2 | 0'0 | 87'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00862 |
| 0.979087 | ... | ... | 82'2 | 0'0 | 82'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009106 |
| 0.973282 | ... | ... | 77'3 | 0'0 | 77'3 | 3350 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016422 |
| 0.972707 | ... | ... | 72'3 | 0'0 | 72'3 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017418 |
| 0.972074 | ... | ... | 67'3 | 0'0 | 67'3 | 3450 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.018537 |
| 0.965099 | ... | ... | 62'4 | 0'0 | 62'4 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.026678 |
| 0.957672 | ... | ... | 57'5 | 0'0 | 57'5 | 3550 | 0'4 | 0'0 | 0'4 | ... | ... | -0.035088 |
| 0.949609 | ... | ... | 52'6 | 0'0 | 52'6 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.04404 |
| 0.935062 | ... | ... | 48'0 | 0'0 | 48'0 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.05956 |
| 0.91959 | ... | ... | 43'2 | 0'0 | 43'2 | 3700 | 1'1 | 0'0 | 1'1 | ... | ... | -0.075861 |
| 0.897705 | ... | ... | 38'5 | 0'0 | 38'5 | 3750 | 1'4 | 0'0 | 1'4 | ... | ... | -0.098511 |
| 0.865371 | ... | ... | 34'2 | 0'0 | 34'2 | 3800 | 2'1 | 0'0 | 2'1 | ... | ... | -0.13147 |
| 0.824539 | ... | ... | 30'1 | 0'0 | 30'1 | 3850 | 3'0 | 0'0 | 3'0 | ... | ... | -0.172731 |
| 0.779777 | ... | ... | 26'1 | 0'0 | 26'1 | 3900 | 4'1 | 0'1 | 4'0 | 4'1 | 4'1 | -0.220549 |
| 0 | ... | ... | ... | ... | ... | 3920 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3930 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3940 | ... | ... | ... | ... | ... | 0 |
| 0.723978 | ... | ... | 22'5 | 0'0 | 22'5 | 3950 | 5'3 | 0'0 | 5'3 | ... | ... | -0.271457 |
| 0 | ... | ... | ... | ... | ... | 3960 | ... | ... | ... | ... | ... | 0 |
| 0.701453 | ... | ... | 21'2 | 0'0 | 21'2 | 3970 | 6'0 | 0'0 | 6'0 | ... | ... | -0.294218 |
| 0.689311 | ... | ... | 20'5 | 0'0 | 20'5 | 3980 | 6'3 | 0'0 | 6'3 | ... | ... | -0.306472 |
| 0.67725 | ... | ... | 20'0 | 0'0 | 20'0 | 3990 | 6'6 | 0'0 | 6'6 | ... | ... | -0.318635 |
| 0.665243 | ... | ... | 19'3 | 0'0 | 19'3 | 4000 | 7'1 | 0'0 | 7'1 | ... | ... | -0.330733 |
| 0.653263 | ... | ... | 18'6 | 0'0 | 18'6 | 4010 | 7'4 | 0'0 | 7'4 | ... | ... | -0.342796 |
| 0.641281 | ... | ... | 18'1 | 0'0 | 18'1 | 4020 | 7'7 | 0'0 | 7'7 | ... | ... | -0.354852 |
| 0.629274 | ... | ... | 17'4 | 0'0 | 17'4 | 4030 | 8'2 | 0'0 | 8'2 | ... | ... | -0.366924 |
| 0.616319 | ... | ... | 17'0 | 0'0 | 17'0 | 4040 | 8'6 | 0'0 | 8'6 | ... | ... | -0.379942 |
| 0.604309 | ... | ... | 16'3 | 0'0 | 16'3 | 4050 | 9'1 | 0'0 | 9'1 | ... | ... | -0.392003 |
| 0.592199 | ... | ... | 15'6 | 0'0 | 15'6 | 4060 | 9'4 | 0'0 | 9'4 | ... | ... | -0.404156 |
| 0.579445 | ... | ... | 15'2 | 0'0 | 15'2 | 4070 | 10'0 | 0'0 | 10'0 | ... | ... | -0.416948 |
| 0.567181 | ... | ... | 14'5 | 0'0 | 14'5 | 4080 | 10'3 | 0'0 | 10'3 | ... | ... | -0.429241 |
| 0.554476 | ... | ... | 14'1 | 0'0 | 14'1 | 4090 | 10'7 | 0'0 | 10'7 | ... | ... | -0.441968 |
| 0.541822 | ... | ... | 13'5 | 0'0 | 13'5 | 4100 | 11'3 | 0'0 | 11'3 | ... | ... | -0.454639 |
| 0.52919 | ... | ... | 13'1 | 0'0 | 13'1 | 4110 | 11'7 | 0'0 | 11'7 | ... | ... | -0.467278 |
| 0.516677 | ... | ... | 12'6 | 0'0 | 12'6 | 4120 | 12'4 | 0'0 | 12'4 | ... | ... | -0.479793 |
| 0.504141 | ... | ... | 12'2 | 0'0 | 12'2 | 4130 | 13'0 | 0'0 | 13'0 | ... | ... | -0.492323 |
| 0.49192 | ... | ... | 11'7 | 0'0 | 11'7 | 4140 | 13'5 | 0'0 | 13'5 | ... | ... | -0.504531 |
| 0.479379 | ... | ... | 11'3 | 0'0 | 11'3 | 4150 | 14'1 | 0'0 | 14'1 | ... | ... | -0.517052 |
| 0.467348 | ... | ... | 11'0 | 0'0 | 11'0 | 4160 | 14'6 | 0'0 | 14'6 | ... | ... | -0.529057 |
| 0.454705 | ... | ... | 10'4 | 0'0 | 10'4 | 4170 | 15'2 | 0'0 | 15'2 | ... | ... | -0.541665 |
| 0.442769 | ... | ... | 10'1 | 0'0 | 10'1 | 4180 | 15'7 | 0'0 | 15'7 | ... | ... | -0.553562 |
| 0.430904 | ... | ... | 9'6 | 0'0 | 9'6 | 4190 | 16'4 | 0'0 | 16'4 | ... | ... | -0.565381 |
| 0.419088 | ... | ... | 9'3 | 0'0 | 9'3 | 4200 | 17'1 | 0'0 | 17'1 | ... | ... | -0.577144 |
| 0.408489 | ... | ... | 9'1 | 0'0 | 9'1 | 4210 | 17'7 | 0'0 | 17'7 | ... | ... | -0.587689 |
| 0.396822 | ... | ... | 8'6 | 0'0 | 8'6 | 4220 | 18'4 | 0'0 | 18'4 | ... | ... | -0.599291 |
| 0.385139 | ... | ... | 8'3 | 0'0 | 8'3 | 4230 | 19'1 | 0'0 | 19'1 | ... | ... | -0.6109 |
| 0.374944 | ... | ... | 8'1 | 0'0 | 8'1 | 4240 | 19'7 | 0'0 | 19'7 | ... | ... | -0.621025 |
| 0.364908 | ... | ... | 7'7 | 0'0 | 7'7 | 4250 | 20'5 | 0'0 | 20'5 | ... | ... | -0.630986 |
| 0.3533 | ... | ... | 7'4 | 0'0 | 7'4 | 4260 | 21'2 | 0'0 | 21'2 | ... | ... | -0.642501 |
| 0.343433 | ... | ... | 7'2 | 0'0 | 7'2 | 4270 | 22'0 | 0'0 | 22'0 | ... | ... | -0.652281 |
| 0.333671 | ... | ... | 7'0 | 0'0 | 7'0 | 4280 | 22'6 | 0'0 | 22'6 | ... | ... | -0.661951 |
| 0.323999 | ... | ... | 6'6 | 0'0 | 6'6 | 4290 | 23'4 | 0'0 | 23'4 | ... | ... | -0.671524 |
| 0.314401 | ... | ... | 6'4 | 0'0 | 6'4 | 4300 | 24'2 | 0'0 | 24'2 | ... | ... | -0.681019 |
| 0.304862 | ... | ... | 6'2 | 0'0 | 6'2 | 4310 | 25'0 | 0'0 | 25'0 | ... | ... | -0.690448 |
| 0.295368 | ... | ... | 6'0 | 0'0 | 6'0 | 4320 | 25'6 | 0'0 | 25'6 | ... | ... | -0.699827 |
| 0.285902 | ... | ... | 5'6 | 0'0 | 5'6 | 4330 | 26'4 | 0'0 | 26'4 | ... | ... | -0.709169 |
| 0.276453 | ... | ... | 5'4 | 0'0 | 5'4 | 4340 | 27'1 | 0'0 | 27'1 | ... | ... | -0.720985 |
| 0.269583 | ... | ... | 5'3 | 0'0 | 5'3 | 4350 | 28'0 | 0'0 | 28'0 | ... | ... | -0.727802 |
| 0.260227 | ... | ... | 5'1 | 0'0 | 5'1 | 4360 | 28'6 | 0'0 | 28'6 | ... | ... | -0.737121 |
| 0.253587 | ... | ... | 5'0 | 0'0 | 5'0 | 4370 | 29'5 | 0'0 | 29'5 | ... | ... | -0.743701 |
| 0.244277 | ... | ... | 4'6 | 0'0 | 4'6 | 4380 | 30'3 | 0'0 | 30'3 | ... | ... | -0.752965 |
| 0.237827 | ... | ... | 4'5 | 0'0 | 4'5 | 4390 | 31'2 | 0'0 | 31'2 | ... | ... | -0.759348 |
| 0.228516 | ... | ... | 4'3 | 0'0 | 4'3 | 4400 | 32'0 | 0'0 | 32'0 | ... | ... | -0.768603 |
| 0.222216 | ... | ... | 4'2 | 0'0 | 4'2 | 4410 | 32'7 | 0'0 | 32'7 | ... | ... | -0.774829 |
| 0.216008 | ... | ... | 4'1 | 0'0 | 4'1 | 4420 | 33'6 | 0'0 | 33'6 | ... | ... | -0.780959 |
| 0.209882 | ... | ... | 4'0 | 0'0 | 4'0 | 4430 | 34'5 | 0'0 | 34'5 | ... | ... | -0.787005 |
| 0.20383 | ... | ... | 3'7 | 0'0 | 3'7 | 4440 | 35'4 | 0'0 | 35'4 | ... | ... | -0.792973 |
| 0.194514 | ... | ... | 3'5 | 0'0 | 3'5 | 4450 | 36'2 | 0'0 | 36'2 | ... | ... | -0.802208 |
| 0.188529 | ... | ... | 3'4 | 0'0 | 3'4 | 4460 | 37'1 | 0'0 | 37'1 | ... | ... | -0.8081 |
| 0.168712 | ... | ... | 3'1 | 0'0 | 3'1 | 4500 | 40'6 | 0'0 | 40'6 | ... | ... | -0.827517 |
| 0.144245 | ... | ... | 2'5 | 0'0 | 2'5 | 4550 | 45'2 | 0'0 | 45'2 | ... | ... | -0.851417 |
| 0.120499 | ... | ... | 2'1 | 0'0 | 2'1 | 4600 | 49'6 | 0'0 | 49'6 | ... | ... | -0.8745 |
| 0.105891 | ... | ... | 1'7 | 0'0 | 1'7 | 4650 | 54'4 | 0'0 | 54'4 | ... | ... | -0.888457 |
| 0.092105 | ... | ... | 1'5 | 0'0 | 1'5 | 4700 | 59'2 | 0'0 | 59'2 | ... | ... | -0.901546 |
| 0.078893 | 1'3 | 1'3 | 1'3 | 0'0 | 1'3 | 4750 | 64'0 | 0'0 | 64'0 | ... | ... | -0.913994 |
| 0.070875 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 4800 | 68'7 | 0'0 | 68'7 | ... | ... | -0.921344 |
| 0.063332 | ... | ... | 1'1 | 0'0 | 1'1 | 4850 | 73'6 | 0'0 | 73'6 | ... | ... | -0.928198 |
| 0.056167 | ... | ... | 1'0 | 0'0 | 1'0 | 4900 | 78'5 | 0'0 | 78'5 | ... | ... | -0.934645 |
| 0.049295 | ... | ... | 0'7 | 0'0 | 0'7 | 4950 | 83'3 | 0'0 | 83'3 | ... | ... | -0.945513 |
| 0.042641 | ... | ... | 0'6 | 0'0 | 0'6 | 5000 | 88'2 | 0'0 | 88'2 | ... | ... | -0.951422 |
| 0.04123 | ... | ... | 0'6 | 0'0 | 0'6 | 5050 | 93'2 | 0'0 | 93'2 | ... | ... | -0.952225 |
| 0.034977 | ... | ... | 0'5 | 0'0 | 0'5 | 5100 | 98'1 | 0'0 | 98'1 | ... | ... | -0.957686 |
| 0.033923 | ... | ... | 0'5 | 0'0 | 0'5 | 5150 | 103'1 | 0'0 | 103'1 | ... | ... | -0.958172 |
| 0.02792 | ... | ... | 0'4 | 0'0 | 0'4 | 5200 | 108'0 | 0'0 | 108'0 | ... | ... | -0.963305 |
| 0.027144 | ... | ... | 0'4 | 0'0 | 0'4 | 5250 | 113'0 | 0'0 | 113'0 | ... | ... | -0.963545 |
| 0.026425 | ... | ... | 0'4 | 0'0 | 0'4 | 5300 | 118'0 | 0'0 | 118'0 | ... | ... | -0.963755 |
| 0.0207 | ... | ... | 0'3 | 0'0 | 0'3 | 5350 | 122'7 | 0'0 | 122'7 | ... | ... | -0.968481 |
| 0.020187 | ... | ... | 0'3 | 0'0 | 0'3 | 5400 | 127'7 | 0'0 | 127'7 | ... | ... | -0.968508 |
| 0.014386 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 132'6 | 0'0 | 132'6 | ... | ... | -0.973092 |
| 0.01405 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 137'6 | 0'0 | 137'6 | ... | ... | -0.972963 |
| 0.007903 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 142'6 | 0'0 | 142'6 | ... | ... | -0.972835 |
| 0.006621 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 187'6 | 0'0 | 187'6 | ... | ... | -0.971693 |
| 0.006122 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 212'6 | 0'0 | 212'6 | ... | ... | -0.971071 |
| 0.005719 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 237'6 | 0'0 | 237'6 | ... | ... | -0.970456 |
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.