Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.96925 | ... | ... | 146'6 | 0'0 | 146'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005263 |
| 0.957371 | ... | ... | 96'6 | 0'0 | 96'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007998 |
| 0.955655 | ... | ... | 91'6 | 0'0 | 91'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008409 |
| 0.953786 | ... | ... | 86'6 | 0'0 | 86'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008861 |
| 0.95174 | ... | ... | 81'6 | 0'0 | 81'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009361 |
| 0.945885 | ... | ... | 76'7 | 0'0 | 76'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009916 |
| 0.943205 | ... | ... | 71'7 | 0'0 | 71'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010539 |
| 0.940219 | ... | ... | 66'7 | 0'0 | 66'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01124 |
| 0.936863 | ... | ... | 61'7 | 0'0 | 61'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01204 |
| 0.933057 | ... | ... | 56'7 | 0'0 | 56'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012961 |
| 0.928693 | ... | ... | 51'7 | 0'0 | 51'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014034 |
| 0.923627 | ... | ... | 46'7 | 0'0 | 46'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015304 |
| 0.917654 | ... | ... | 41'7 | 0'0 | 41'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016833 |
| 0.910476 | ... | ... | 36'7 | 0'0 | 36'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018717 |
| 0.895628 | ... | ... | 32'0 | 0'0 | 32'0 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034998 |
| 0.893504 | ... | ... | 31'0 | 0'0 | 31'0 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035882 |
| 0.891275 | ... | ... | 30'0 | 0'0 | 30'0 | 4170 | 0'3 | 0'0 | 0'3 | ... | ... | -0.04881 |
| 0.882949 | ... | ... | 29'1 | 0'0 | 29'1 | 4180 | 0'3 | 0'0 | 0'3 | ... | ... | -0.050078 |
| 0.880378 | ... | ... | 28'1 | 0'0 | 28'1 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.051419 |
| 0.87767 | ... | ... | 27'1 | 0'0 | 27'1 | 4200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.063996 |
| 0.868842 | ... | ... | 26'2 | 0'0 | 26'2 | 4210 | 0'4 | 0'0 | 0'4 | ... | ... | -0.065776 |
| 0.865713 | ... | ... | 25'2 | 0'0 | 25'2 | 4220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.06767 |
| 0.856537 | ... | ... | 24'3 | 0'0 | 24'3 | 4230 | 0'5 | 0'0 | 0'5 | ... | ... | -0.080343 |
| 0.852916 | ... | ... | 23'3 | 0'0 | 23'3 | 4240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.082771 |
| 0.843304 | ... | ... | 22'4 | 0'0 | 22'4 | 4250 | 0'6 | 0'0 | 0'6 | ... | ... | -0.095463 |
| 0.8391 | ... | ... | 21'4 | 0'0 | 21'4 | 4260 | 0'7 | 0'0 | 0'7 | ... | ... | -0.107948 |
| 0.828948 | ... | ... | 20'5 | 0'0 | 20'5 | 4270 | 0'7 | 0'0 | 0'7 | ... | ... | -0.111454 |
| 0.818566 | ... | ... | 19'6 | 0'0 | 19'6 | 4280 | 1'0 | 0'0 | 1'0 | ... | ... | -0.124341 |
| 0.807916 | ... | ... | 18'7 | 0'0 | 18'7 | 4290 | 1'1 | 0'0 | 1'1 | ... | ... | -0.137284 |
| 0.796952 | ... | ... | 18'0 | 0'0 | 18'0 | 4300 | 1'2 | 0'0 | 1'2 | ... | ... | -0.150376 |
| 0.785627 | ... | ... | 17'1 | 0'0 | 17'1 | 4310 | 1'3 | 0'0 | 1'3 | ... | ... | -0.163709 |
| 0.769306 | ... | ... | 16'3 | 0'0 | 16'3 | 4320 | 1'5 | 0'0 | 1'5 | ... | ... | -0.184374 |
| 0.757252 | ... | ... | 15'4 | 0'0 | 15'4 | 4330 | 1'6 | 0'0 | 1'6 | ... | ... | -0.198168 |
| 0.740582 | ... | ... | 14'6 | 0'0 | 14'6 | 4340 | 2'0 | 0'0 | 2'0 | ... | ... | -0.218565 |
| 0.723785 | ... | ... | 14'0 | 0'0 | 14'0 | 4350 | 2'2 | 0'0 | 2'2 | ... | ... | -0.238772 |
| 0.706771 | ... | ... | 13'2 | 0'0 | 13'2 | 4360 | 2'4 | 0'0 | 2'4 | ... | ... | -0.258978 |
| 0.689449 | ... | ... | 12'4 | 0'0 | 12'4 | 4370 | 2'6 | 0'0 | 2'6 | ... | ... | -0.279349 |
| 0.671725 | ... | ... | 11'6 | 0'0 | 11'6 | 4380 | 3'2 | 0'2 | 3'0 | 3'2 | 3'2 | -0.307572 |
| 0.651069 | ... | ... | 11'1 | 0'0 | 11'1 | 4390 | 3'3 | 0'0 | 3'3 | ... | ... | -0.324644 |
| 0.63048 | ... | ... | 10'4 | 0'0 | 10'4 | 4400 | 3'6 | 0'0 | 3'6 | ... | ... | -0.348919 |
| 0.609831 | ... | ... | 9'7 | 0'0 | 9'7 | 4410 | 4'1 | 0'0 | 4'1 | ... | ... | -0.373083 |
| 0.588998 | ... | ... | 9'2 | 0'0 | 9'2 | 4420 | 4'5 | 0'0 | 4'5 | ... | ... | -0.399092 |
| 0.566959 | ... | ... | 8'6 | 0'0 | 8'6 | 4430 | 5'0 | 0'0 | 5'0 | ... | ... | -0.423157 |
| 0.545742 | ... | ... | 8'1 | 0'0 | 8'1 | 4440 | 5'4 | 0'0 | 5'4 | ... | ... | -0.44845 |
| 0.523808 | ... | ... | 7'5 | 0'0 | 7'5 | 4450 | 5'7 | 0'0 | 5'7 | ... | ... | -0.473208 |
| 0.50192 | ... | ... | 7'1 | 0'0 | 7'1 | 4460 | 6'6 | 0'3 | 6'3 | 6'6 | 6'6 | -0.497822 |
| 0.478023 | 6'2 | 6'2 | 6'5 | -0'3 | 6'2 | 4470 | 6'7 | 0'0 | 6'7 | ... | ... | -0.524099 |
| 0.457749 | ... | ... | 6'1 | 0'0 | 6'1 | 4480 | 7'3 | 0'0 | 7'3 | ... | ... | -0.54991 |
| 0.436578 | ... | ... | 5'6 | 0'0 | 5'6 | 4490 | 8'0 | 0'0 | 8'0 | ... | ... | -0.574429 |
| 0.410225 | 5'4 | 5'0 | 5'3 | -0'3 | 5'0 | 4500 | 8'5 | 0'0 | 8'5 | ... | ... | -0.598652 |
| 0.394921 | ... | ... | 5'0 | 0'0 | 5'0 | 4510 | 9'2 | 0'0 | 9'2 | ... | ... | -0.622774 |
| 0.374191 | ... | ... | 4'5 | 0'0 | 4'5 | 4520 | 9'7 | 0'0 | 9'7 | ... | ... | -0.646985 |
| 0.353362 | ... | ... | 4'2 | 0'0 | 4'2 | 4530 | 10'4 | 0'0 | 10'4 | ... | ... | -0.671491 |
| 0.335518 | ... | ... | 4'0 | 0'0 | 4'0 | 4540 | 11'1 | 0'0 | 11'1 | ... | ... | -0.696523 |
| 0.31453 | ... | ... | 3'5 | 0'0 | 3'5 | 4550 | 11'7 | 0'0 | 11'7 | ... | ... | -0.717254 |
| 0.29305 | ... | ... | 3'2 | 0'0 | 3'2 | 4560 | 12'4 | 0'0 | 12'4 | ... | ... | -0.743423 |
| 0.275391 | ... | ... | 3'0 | 0'0 | 3'0 | 4570 | 13'2 | 0'0 | 13'2 | ... | ... | -0.764535 |
| 0.257801 | ... | ... | 2'6 | 0'0 | 2'6 | 4580 | 14'0 | 0'0 | 14'0 | ... | ... | -0.785875 |
| 0.24018 | ... | ... | 2'4 | 0'0 | 2'4 | 4590 | 14'6 | 0'0 | 14'6 | ... | ... | -0.807676 |
| 0.222417 | 2'2 | 2'1 | 2'2 | 0'0 | 2'2 | 4600 | 15'4 | 0'0 | 15'4 | ... | ... | -0.830218 |
| 0.204391 | ... | ... | 2'0 | 0'0 | 2'0 | 4610 | 16'2 | 0'0 | 16'2 | ... | ... | -0.853895 |
| 0.192431 | ... | ... | 1'7 | 0'0 | 1'7 | 4620 | 17'1 | 0'0 | 17'1 | ... | ... | -0.868508 |
| 0.174019 | ... | ... | 1'5 | 0'0 | 1'5 | 4630 | 17'7 | 0'0 | 17'7 | ... | ... | -0.894666 |
| 0.162289 | ... | ... | 1'4 | 0'0 | 1'4 | 4640 | 18'6 | 0'0 | 18'6 | ... | ... | -0.910356 |
| 0.150707 | ... | ... | 1'3 | 0'0 | 1'3 | 4650 | 19'5 | 0'0 | 19'5 | ... | ... | -0.926669 |
| 0.139216 | ... | ... | 1'2 | 0'0 | 1'2 | 4660 | 20'4 | 0'0 | 20'4 | ... | ... | -0.944072 |
| 0.127757 | ... | ... | 1'1 | 0'0 | 1'1 | 4670 | 21'3 | 0'0 | 21'3 | ... | ... | -0.963516 |
| 0.116263 | ... | ... | 1'0 | 0'0 | 1'0 | 4680 | 22'2 | 0'0 | 22'2 | ... | ... | -0.988148 |
| 0.104659 | ... | ... | 0'7 | 0'0 | 0'7 | 4690 | 23'1 | 0'0 | 23'1 | ... | ... | -0.998526 |
| 0.092856 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 4700 | 24'1 | 0'0 | 24'1 | ... | ... | -0.998526 |
| 0.090662 | ... | ... | 0'6 | 0'0 | 0'6 | 4710 | 25'0 | 0'0 | 25'0 | ... | ... | -0.998526 |
| 0.088595 | ... | ... | 0'6 | 0'0 | 0'6 | 4720 | 25'7 | 0'0 | 25'7 | ... | ... | -0.998526 |
| 0.063653 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 28'6 | 0'0 | 28'6 | ... | ... | -0.998526 |
| 0.047223 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 33'5 | 0'0 | 33'5 | ... | ... | -0.998526 |
| 0.032271 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 38'4 | 0'0 | 38'4 | ... | ... | -0.998526 |
| 0.029743 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 44'2 | 0'7 | 43'3 | 44'2 | 44'2 | -0.987869 |
| 0.027653 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 48'3 | 0'0 | 48'3 | ... | ... | -0.998526 |
| 0.015288 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 54'0 | 0'6 | 53'2 | 54'0 | 54'0 | -0.998526 |
| 0.014361 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 58'3 | 0'0 | 58'3 | ... | ... | -0.998526 |
| 0.01356 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 63'3 | 0'0 | 63'3 | ... | ... | -0.998526 |
| 0.012863 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 68'3 | 0'0 | 68'3 | ... | ... | -0.998526 |
| 0.012246 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 73'3 | 0'0 | 73'3 | ... | ... | -0.998526 |
| 0.0117 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 78'3 | 0'0 | 78'3 | ... | ... | -0.998526 |
| 0.01121 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 83'2 | 0'0 | 83'2 | ... | ... | -0.998526 |
| 0.010768 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 88'2 | 0'0 | 88'2 | ... | ... | -0.998526 |
| 0.010369 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 93'2 | 0'0 | 93'2 | ... | ... | -0.998526 |
| 0.010005 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 98'2 | 0'0 | 98'2 | ... | ... | -0.998526 |
| 0.009672 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 103'2 | 0'0 | 103'2 | ... | ... | -0.998526 |
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.