Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997696 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.953273 | ... | ... | 110'0 | 0'0 | 110'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007089 |
| 0.95167 | ... | ... | 105'0 | 0'0 | 105'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007418 |
| 0.949946 | ... | ... | 100'0 | 0'0 | 100'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007775 |
| 0.948085 | ... | ... | 95'0 | 0'0 | 95'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008164 |
| 0.946067 | ... | ... | 90'0 | 0'0 | 90'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008591 |
| 0.943869 | ... | ... | 85'0 | 0'0 | 85'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009061 |
| 0.941461 | ... | ... | 80'0 | 0'0 | 80'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009582 |
| 0.938809 | ... | ... | 75'0 | 0'0 | 75'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010162 |
| 0.935869 | ... | ... | 70'0 | 0'0 | 70'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010815 |
| 0.932584 | ... | ... | 65'0 | 0'0 | 65'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011552 |
| 0.928884 | ... | ... | 60'0 | 0'0 | 60'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012398 |
| 0.924675 | ... | ... | 55'0 | 0'0 | 55'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013374 |
| 0.919831 | ... | ... | 50'0 | 0'0 | 50'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014519 |
| 0.90954 | ... | ... | 45'1 | 0'0 | 45'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015883 |
| 0.902504 | ... | ... | 40'1 | 0'0 | 40'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01754 |
| 0.888902 | ... | ... | 35'2 | 0'0 | 35'2 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032607 |
| 0.886903 | ... | ... | 34'2 | 0'0 | 34'2 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033364 |
| 0.884816 | ... | ... | 33'2 | 0'0 | 33'2 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034161 |
| 0.882635 | ... | ... | 32'2 | 0'0 | 32'2 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035 |
| 0.88035 | ... | ... | 31'2 | 0'0 | 31'2 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.047612 |
| 0.877954 | ... | ... | 30'2 | 0'0 | 30'2 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.048811 |
| 0.870098 | ... | ... | 29'3 | 0'0 | 29'3 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | -0.050079 |
| 0.867366 | ... | ... | 28'3 | 0'0 | 28'3 | 4220 | 0'3 | 0'0 | 0'3 | ... | ... | -0.05142 |
| 0.86449 | ... | ... | 27'3 | 0'0 | 27'3 | 4230 | 0'3 | 0'0 | 0'3 | ... | ... | -0.052842 |
| 0.861459 | ... | ... | 26'3 | 0'0 | 26'3 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.054353 |
| 0.858256 | ... | ... | 25'3 | 0'0 | 25'3 | 4250 | 0'4 | 0'0 | 0'4 | ... | ... | -0.067667 |
| 0.849339 | ... | ... | 24'4 | 0'0 | 24'4 | 4260 | 0'4 | 0'0 | 0'4 | ... | ... | -0.069686 |
| 0.845648 | ... | ... | 23'4 | 0'0 | 23'4 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.071844 |
| 0.841728 | ... | ... | 22'4 | 0'0 | 22'4 | 4280 | 0'5 | 0'0 | 0'5 | ... | ... | -0.085359 |
| 0.832018 | ... | ... | 21'5 | 0'0 | 21'5 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | -0.088146 |
| 0.827465 | ... | ... | 20'5 | 0'0 | 20'5 | 4300 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.10177 |
| 0.817146 | ... | ... | 19'6 | 0'0 | 19'6 | 4310 | 0'6 | 0'0 | 0'6 | ... | ... | -0.105303 |
| 0.811827 | ... | ... | 18'6 | 0'0 | 18'6 | 4320 | 0'7 | 0'0 | 0'7 | ... | ... | -0.119313 |
| 0.800753 | ... | ... | 17'7 | 0'0 | 17'7 | 4330 | 1'0 | 0'0 | 1'0 | ... | ... | -0.133324 |
| 0.789318 | ... | ... | 17'0 | 0'0 | 17'0 | 4340 | 1'1 | 0'0 | 1'1 | ... | ... | -0.147474 |
| 0.777467 | ... | ... | 16'1 | 0'0 | 16'1 | 4350 | 1'3 | 0'1 | 1'2 | 1'3 | 1'3 | -0.169863 |
| 0.760536 | ... | ... | 15'3 | 0'0 | 15'3 | 4360 | 1'3 | 0'0 | 1'3 | ... | ... | -0.176657 |
| 0.74783 | ... | ... | 14'4 | 0'0 | 14'4 | 4370 | 1'4 | 0'0 | 1'4 | ... | ... | -0.191918 |
| 0.73043 | ... | ... | 13'6 | 0'0 | 13'6 | 4380 | 1'6 | 0'0 | 1'6 | ... | ... | -0.214733 |
| 0.716562 | ... | ... | 12'7 | 0'0 | 12'7 | 4390 | 2'0 | 0'0 | 2'0 | ... | ... | -0.237255 |
| 0.698341 | ... | ... | 12'1 | 0'0 | 12'1 | 4400 | 2'2 | 0'0 | 2'2 | 2'2 | 2'2 | -0.259745 |
| 0.676662 | ... | ... | 11'4 | 0'0 | 11'4 | 4410 | 2'4 | 0'0 | 2'4 | ... | ... | -0.282433 |
| 0.657862 | ... | ... | 10'6 | 0'0 | 10'6 | 4420 | 2'6 | 0'0 | 2'6 | ... | ... | -0.305535 |
| 0.638426 | ... | ... | 10'0 | 0'0 | 10'0 | 4430 | 3'1 | 0'0 | 3'1 | ... | ... | -0.332938 |
| 0.616251 | ... | ... | 9'3 | 0'0 | 9'3 | 4440 | 3'3 | 0'0 | 3'3 | ... | ... | -0.357035 |
| 0.598719 | 8'3 | 8'3 | 8'6 | -0'3 | 8'3 | 4450 | 3'6 | 0'0 | 3'6 | ... | ... | -0.384718 |
| 0.570208 | ... | ... | 8'2 | 0'0 | 8'2 | 4460 | 4'2 | 0'0 | 4'2 | ... | ... | -0.414318 |
| 0.547503 | ... | ... | 7'5 | 0'0 | 7'5 | 4470 | 4'5 | 0'0 | 4'5 | ... | ... | -0.442119 |
| 0.523969 | ... | ... | 7'1 | 0'0 | 7'1 | 4480 | 5'3 | 0'2 | 5'1 | 5'3 | 5'3 | -0.471772 |
| 0.500498 | ... | ... | 6'5 | 0'0 | 6'5 | 4490 | 5'5 | 0'0 | 5'5 | ... | ... | -0.499924 |
| 0.475511 | 5'7 | 5'5 | 6'1 | -0'2 | 5'7 | 4500 | 6'4 | 0'3 | 6'1 | 6'4 | 6'4 | -0.52613 |
| 0.453085 | ... | ... | 5'5 | 0'0 | 5'5 | 4510 | 6'5 | 0'0 | 6'5 | ... | ... | -0.558247 |
| 0.430381 | ... | ... | 5'2 | 0'0 | 5'2 | 4520 | 7'2 | 0'0 | 7'2 | ... | ... | -0.586066 |
| 0.405945 | ... | ... | 4'6 | 0'0 | 4'6 | 4530 | 7'6 | 0'0 | 7'6 | ... | ... | -0.616608 |
| 0.378038 | 4'1 | 4'0 | 4'3 | -0'2 | 4'1 | 4540 | 8'3 | 0'0 | 8'3 | ... | ... | -0.64484 |
| 0.357426 | 3'7 | 3'7 | 4'0 | -0'1 | 3'7 | 4550 | 9'0 | 0'0 | 9'0 | ... | ... | -0.673426 |
| 0.337448 | ... | ... | 3'5 | 0'0 | 3'5 | 4560 | 9'5 | 0'0 | 9'5 | ... | ... | -0.702735 |
| 0.317959 | ... | ... | 3'3 | 0'0 | 3'3 | 4570 | 10'3 | 0'0 | 10'3 | ... | ... | -0.726957 |
| 0.290089 | 2'7 | 2'7 | 3'0 | -0'1 | 2'7 | 4580 | 11'0 | 0'0 | 11'0 | ... | ... | -0.758027 |
| 0.275253 | ... | ... | 2'6 | 0'0 | 2'6 | 4590 | 11'6 | 0'0 | 11'6 | ... | ... | -0.783056 |
| 0.256045 | ... | ... | 2'4 | 0'0 | 2'4 | 4600 | 12'4 | 0'0 | 12'4 | ... | ... | -0.808658 |
| 0.242362 | ... | ... | 2'3 | 0'0 | 2'3 | 4610 | 13'2 | 0'0 | 13'2 | ... | ... | -0.835295 |
| 0.223434 | ... | ... | 2'1 | 0'0 | 2'1 | 4620 | 14'1 | 0'0 | 14'1 | ... | ... | -0.852076 |
| 0.20422 | ... | ... | 1'7 | 0'0 | 1'7 | 4630 | 14'7 | 0'0 | 14'7 | ... | ... | -0.881054 |
| 0.191463 | ... | ... | 1'6 | 0'0 | 1'6 | 4640 | 15'6 | 0'0 | 15'6 | ... | ... | -0.898637 |
| 0.179018 | ... | ... | 1'5 | 0'0 | 1'5 | 4650 | 16'4 | 0'0 | 16'4 | ... | ... | -0.933749 |
| 0.159308 | ... | ... | 1'3 | 0'0 | 1'3 | 4660 | 17'3 | 0'0 | 17'3 | ... | ... | -0.955763 |
| 0.14696 | ... | ... | 1'2 | 0'0 | 1'2 | 4670 | 18'2 | 0'0 | 18'2 | ... | ... | -0.983067 |
| 0.134698 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 4680 | 19'1 | 0'0 | 19'1 | ... | ... | -0.997696 |
| 0.131068 | ... | ... | 1'1 | 0'0 | 1'1 | 4690 | 20'0 | 0'0 | 20'0 | ... | ... | -0.997696 |
| 0.119217 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 21'0 | 0'0 | 21'0 | ... | ... | -0.997696 |
| 0 | ... | ... | ... | ... | ... | 4710 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4720 | ... | ... | ... | ... | ... | 0 |
| 0.088546 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 25'5 | 0'0 | 25'5 | ... | ... | -0.997696 |
| 0.050112 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 30'3 | 0'0 | 30'3 | ... | ... | -0.997696 |
| 0.034045 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 35'2 | 0'0 | 35'2 | ... | ... | -0.997696 |
| 0.031181 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 40'2 | 0'0 | 40'2 | ... | ... | -0.997696 |
| 0.017116 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 45'1 | 0'0 | 45'1 | ... | ... | -0.997696 |
| 0.015909 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 50'0 | 0'0 | 50'0 | ... | ... | -0.997696 |
| 0.014891 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 55'0 | 0'0 | 55'0 | ... | ... | -0.997696 |
| 0.014018 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 60'0 | 0'0 | 60'0 | ... | ... | -0.997696 |
| 0.013261 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 65'0 | 0'0 | 65'0 | ... | ... | -0.997696 |
| 0.012598 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 70'0 | 0'0 | 70'0 | ... | ... | -0.997696 |
| 0.012011 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 75'0 | 0'0 | 75'0 | ... | ... | -0.997696 |
| 0.011489 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 80'0 | 0'0 | 80'0 | ... | ... | -0.997696 |
| 0.011019 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 85'0 | 0'0 | 85'0 | ... | ... | -0.997696 |
| 0.010595 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 90'0 | 0'0 | 90'0 | ... | ... | -0.997696 |
| 0.010211 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 95'0 | 0'0 | 95'0 | ... | ... | -0.997696 |
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.