Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993765 | ... | ... | 142'2 | 0'0 | 142'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005379 |
| 0.997659 | ... | ... | 92'2 | 0'0 | 92'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00825 |
| 0.997659 | ... | ... | 87'2 | 0'0 | 87'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008687 |
| 0.997659 | ... | ... | 82'2 | 0'0 | 82'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00917 |
| 0.997659 | ... | ... | 77'2 | 0'0 | 77'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009704 |
| 0.997659 | ... | ... | 72'2 | 0'0 | 72'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010302 |
| 0.997659 | ... | ... | 67'2 | 0'0 | 67'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010974 |
| 0.997659 | ... | ... | 62'2 | 0'0 | 62'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011737 |
| 0.996082 | ... | ... | 57'3 | 0'0 | 57'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012613 |
| 0.997659 | ... | ... | 52'3 | 0'0 | 52'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.022975 |
| 0.984106 | ... | ... | 47'4 | 0'0 | 47'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024917 |
| 0.984007 | ... | ... | 42'4 | 0'0 | 42'4 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.036417 |
| 0.970935 | ... | ... | 37'5 | 0'0 | 37'5 | 4050 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.040066 |
| 0.957193 | ... | ... | 32'6 | 0'0 | 32'6 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.062889 |
| 0.931525 | ... | ... | 28'0 | 0'0 | 28'0 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.087306 |
| 0.886801 | ... | ... | 23'4 | 0'0 | 23'4 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.122298 |
| 0 | ... | ... | ... | ... | ... | 4210 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4220 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4230 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4240 | ... | ... | ... | ... | ... | 0 |
| 0.833139 | ... | ... | 19'1 | 0'0 | 19'1 | 4250 | 1'7 | 0'0 | 1'7 | ... | ... | -0.17447 |
| 0 | ... | ... | ... | ... | ... | 4260 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4270 | ... | ... | ... | ... | ... | 0 |
| 0.787687 | ... | ... | 16'6 | 0'0 | 16'6 | 4280 | 2'4 | 0'0 | 2'4 | ... | ... | -0.218383 |
| 0.770905 | ... | ... | 16'0 | 0'0 | 16'0 | 4290 | 2'6 | 0'0 | 2'6 | ... | ... | -0.234605 |
| 0.754169 | ... | ... | 15'2 | 0'0 | 15'2 | 4300 | 3'1 | 0'1 | 3'0 | 3'1 | 3'1 | -0.254735 |
| 0.737381 | ... | ... | 14'4 | 0'0 | 14'4 | 4310 | 3'1 | -0'1 | 3'2 | 3'1 | 3'1 | -0.263344 |
| 0.716866 | ... | ... | 13'7 | 0'0 | 13'7 | 4320 | 3'5 | 0'0 | 3'5 | ... | ... | -0.286896 |
| 0.699995 | ... | ... | 13'1 | 0'0 | 13'1 | 4330 | 3'7 | 0'0 | 3'7 | ... | ... | -0.303316 |
| 0.679917 | ... | ... | 12'4 | 0'0 | 12'4 | 4340 | 4'2 | 0'0 | 4'2 | ... | ... | -0.322742 |
| 0.660073 | ... | ... | 11'7 | 0'0 | 11'7 | 4350 | 4'5 | 0'0 | 4'5 | 4'5 | 4'4 | -0.341969 |
| 0.640339 | ... | ... | 11'2 | 0'0 | 11'2 | 4360 | 5'0 | 0'0 | 5'0 | ... | ... | -0.361109 |
| 0.6206 | ... | ... | 10'5 | 0'0 | 10'5 | 4370 | 5'3 | 0'0 | 5'3 | 5'3 | 5'3 | -0.380263 |
| 0.599356 | ... | ... | 10'1 | 0'0 | 10'1 | 4380 | 5'7 | 0'0 | 5'7 | ... | ... | -0.400827 |
| 0.579606 | ... | ... | 9'4 | 0'0 | 9'4 | 4390 | 6'2 | 0'0 | 6'2 | ... | ... | -0.420003 |
| 0.558137 | 9'1 | 9'1 | 9'0 | 0'1 | 9'1 | 4400 | 6'6 | 0'0 | 6'6 | ... | ... | -0.440146 |
| 0.538255 | ... | ... | 8'4 | 0'0 | 8'4 | 4410 | 7'2 | 0'0 | 7'2 | ... | ... | -0.460073 |
| 0.517768 | 8'2 | 8'2 | 8'0 | 0'2 | 8'2 | 4420 | 7'6 | 0'0 | 7'6 | ... | ... | -0.479891 |
| 0.497355 | ... | ... | 7'4 | 0'0 | 7'4 | 4430 | 8'2 | 0'0 | 8'2 | 8'2 | 8'2 | -0.499698 |
| 0.477431 | ... | ... | 7'1 | 0'0 | 7'1 | 4440 | 8'7 | 0'0 | 8'7 | ... | ... | -0.518993 |
| 0.456026 | 6'4 | 6'3 | 6'5 | -0'1 | 6'4 | 4450 | 9'0 | -0'3 | 9'3 | 9'0 | 9'0 | -0.541587 |
| 0.437519 | ... | ... | 6'2 | 0'0 | 6'2 | 4460 | 10'0 | 0'0 | 10'0 | ... | ... | -0.557605 |
| 0.418269 | ... | ... | 5'7 | 0'0 | 5'7 | 4470 | 10'5 | 0'0 | 10'5 | ... | ... | -0.576215 |
| 0.399148 | ... | ... | 5'4 | 0'0 | 5'4 | 4480 | 11'1 | 0'0 | 11'1 | ... | ... | -0.596473 |
| 0.380063 | ... | ... | 5'1 | 0'0 | 5'1 | 4490 | 11'7 | 0'0 | 11'7 | ... | ... | -0.613092 |
| 0.360917 | ... | ... | 4'6 | 0'0 | 4'6 | 4500 | 12'4 | 0'0 | 12'4 | ... | ... | -0.631528 |
| 0.341611 | ... | ... | 4'3 | 0'0 | 4'3 | 4510 | 13'1 | 0'0 | 13'1 | ... | ... | -0.650079 |
| 0.325214 | ... | ... | 4'1 | 0'0 | 4'1 | 4520 | 13'7 | 0'0 | 13'7 | ... | ... | -0.665882 |
| 0.309088 | ... | ... | 3'7 | 0'0 | 3'7 | 4530 | 14'5 | 0'0 | 14'5 | ... | ... | -0.681401 |
| 0.29316 | ... | ... | 3'5 | 0'0 | 3'5 | 4540 | 15'2 | 0'0 | 15'2 | ... | ... | -0.700148 |
| 0.27736 | ... | ... | 3'3 | 0'0 | 3'3 | 4550 | 16'0 | 0'0 | 16'0 | ... | ... | -0.715548 |
| 0.261618 | ... | ... | 3'1 | 0'0 | 3'1 | 4560 | 16'7 | 0'0 | 16'7 | ... | ... | -0.726896 |
| 0.245861 | ... | ... | 2'7 | 0'0 | 2'7 | 4570 | 17'5 | 0'0 | 17'5 | ... | ... | -0.741913 |
| 0.230012 | ... | ... | 2'5 | 0'0 | 2'5 | 4580 | 18'3 | 0'0 | 18'3 | ... | ... | -0.756961 |
| 0.219127 | ... | ... | 2'4 | 0'0 | 2'4 | 4590 | 19'2 | 0'0 | 19'2 | ... | ... | -0.767419 |
| 0.203228 | ... | ... | 2'2 | 0'0 | 2'2 | 4600 | 20'0 | 0'0 | 20'0 | ... | ... | -0.782408 |
| 0.192715 | ... | ... | 2'1 | 0'0 | 2'1 | 4610 | 20'7 | 0'0 | 20'7 | ... | ... | -0.792444 |
| 0.182411 | ... | ... | 2'0 | 0'0 | 2'0 | 4620 | 21'5 | 0'0 | 21'5 | ... | ... | -0.807588 |
| 0.166161 | ... | ... | 1'6 | 0'0 | 1'6 | 4630 | 22'4 | 0'0 | 22'4 | ... | ... | -0.817366 |
| 0.162281 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 4640 | 23'3 | 0'0 | 23'3 | ... | ... | -0.826986 |
| 0.145819 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 4650 | 24'2 | 0'0 | 24'2 | ... | ... | -0.83648 |
| 0.135737 | ... | ... | 1'3 | 0'0 | 1'3 | 4660 | 25'1 | 0'0 | 25'1 | ... | ... | -0.845877 |
| 0.125658 | ... | ... | 1'2 | 0'0 | 1'2 | 4670 | 26'0 | 0'0 | 26'0 | ... | ... | -0.85521 |
| 0.115537 | ... | ... | 1'1 | 0'0 | 1'1 | 4680 | 26'7 | 0'0 | 26'7 | ... | ... | -0.864508 |
| 0.113083 | ... | ... | 1'1 | 0'0 | 1'1 | 4690 | 27'6 | 0'0 | 27'6 | ... | ... | -0.873806 |
| 0.103117 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 4700 | 28'6 | 0'0 | 28'6 | ... | ... | -0.876157 |
| 0.092989 | ... | ... | 0'7 | 0'0 | 0'7 | 4710 | 29'5 | 0'0 | 29'5 | ... | ... | -0.885265 |
| 0.091126 | ... | ... | 0'7 | 0'0 | 0'7 | 4720 | 30'4 | 0'0 | 30'4 | ... | ... | -0.894458 |
| 0.077941 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 33'3 | 0'0 | 33'3 | ... | ... | -0.906918 |
| 0.054369 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 38'2 | 0'0 | 38'2 | ... | ... | -0.920818 |
| 0.040989 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 43'1 | 0'0 | 43'1 | ... | ... | -0.932983 |
| 0.038094 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 48'0 | 0'0 | 48'0 | ... | ... | -0.94391 |
| 0.035662 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 53'0 | 0'0 | 53'0 | ... | ... | -0.946523 |
| 0.033587 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 58'0 | 0'0 | 58'0 | ... | ... | -0.948734 |
| 0.031793 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 63'0 | 0'0 | 63'0 | ... | ... | -0.950629 |
| 0.030224 | ... | ... | 0'3 | 0'0 | 0'3 | 5100 | 68'0 | 0'0 | 68'0 | ... | ... | -0.952271 |
| 0.021278 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 73'0 | 0'0 | 73'0 | ... | ... | -0.953707 |
| 0.020342 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 77'7 | 0'0 | 77'7 | ... | ... | -0.960765 |
| 0.019506 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 82'7 | 0'0 | 82'7 | ... | ... | -0.961655 |
| 0.018752 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 87'7 | 0'0 | 87'7 | ... | ... | -0.962446 |
| 0.01051 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 92'6 | 0'0 | 92'6 | ... | ... | -0.968692 |
| 0.010135 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 97'6 | 0'0 | 97'6 | ... | ... | -0.969126 |
| 0.009791 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 102'6 | 0'0 | 102'6 | ... | ... | -0.969513 |
| 0.009476 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 107'6 | 0'0 | 107'6 | ... | ... | -0.96986 |
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.