Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998146 | ... | ... | 137'4 | 0'0 | 137'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00555 |
| 0.998146 | ... | ... | 87'4 | 0'0 | 87'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00863 |
| 0.998146 | ... | ... | 82'4 | 0'0 | 82'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009108 |
| 0.998146 | ... | ... | 77'4 | 0'0 | 77'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009637 |
| 0.998146 | ... | ... | 72'4 | 0'0 | 72'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010228 |
| 0.998146 | ... | ... | 67'4 | 0'0 | 67'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010893 |
| 0.998146 | ... | ... | 62'4 | 0'0 | 62'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011646 |
| 0.998146 | ... | ... | 57'5 | 0'0 | 57'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01251 |
| 0.998146 | ... | ... | 52'5 | 0'0 | 52'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01351 |
| 0.998146 | ... | ... | 47'6 | 0'0 | 47'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024693 |
| 0.998146 | ... | ... | 42'6 | 0'0 | 42'6 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.026965 |
| 0.998146 | ... | ... | 37'6 | 0'0 | 37'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.029717 |
| 0.998146 | ... | ... | 32'7 | 0'0 | 32'7 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.044073 |
| 0.986519 | ... | ... | 28'0 | 0'0 | 28'0 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.0603 |
| 0.9367 | ... | ... | 23'3 | 0'0 | 23'3 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.098018 |
| 0 | ... | ... | ... | ... | ... | 4160 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4170 | ... | ... | ... | ... | ... | 0 |
| 0.907611 | ... | ... | 20'5 | 0'0 | 20'5 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.123666 |
| 0.894483 | ... | ... | 19'6 | 0'0 | 19'6 | 4190 | 1'2 | 0'0 | 1'2 | ... | ... | -0.135115 |
| 0.881473 | ... | ... | 18'7 | 0'0 | 18'7 | 4200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.146678 |
| 0.868461 | ... | ... | 18'0 | 0'0 | 18'0 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.158417 |
| 0.847329 | ... | ... | 17'2 | 0'0 | 17'2 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | -0.176725 |
| 0.834354 | ... | ... | 16'3 | 0'0 | 16'3 | 4230 | 1'7 | 0'0 | 1'7 | ... | ... | -0.188769 |
| 0.814173 | ... | ... | 15'5 | 0'0 | 15'5 | 4240 | 2'1 | 0'0 | 2'1 | ... | ... | -0.206757 |
| 0.794498 | ... | ... | 14'7 | 0'0 | 14'7 | 4250 | 2'2 | -0'1 | 2'3 | 2'2 | 2'2 | -0.219425 |
| 0.775115 | ... | ... | 14'1 | 0'0 | 14'1 | 4260 | 2'5 | 0'0 | 2'5 | ... | ... | -0.242201 |
| 0.755842 | ... | ... | 13'3 | 0'0 | 13'3 | 4270 | 3'0 | 0'0 | 3'0 | ... | ... | -0.264015 |
| 0.736523 | ... | ... | 12'5 | 0'0 | 12'5 | 4280 | 3'2 | 0'0 | 3'2 | ... | ... | -0.281522 |
| 0.712957 | ... | ... | 12'0 | 0'0 | 12'0 | 4290 | 3'5 | 0'0 | 3'5 | ... | ... | -0.302575 |
| 0.686657 | ... | ... | 11'4 | 0'0 | 11'4 | 4300 | 4'0 | 0'0 | 4'0 | ... | ... | -0.323251 |
| 0.664592 | ... | ... | 10'7 | 0'0 | 10'7 | 4310 | 4'3 | 0'0 | 4'3 | ... | ... | -0.343699 |
| 0.642704 | ... | ... | 10'2 | 0'0 | 10'2 | 4320 | 4'6 | 0'0 | 4'6 | ... | ... | -0.364054 |
| 0.620836 | ... | ... | 9'5 | 0'0 | 9'5 | 4330 | 5'1 | 0'0 | 5'1 | ... | ... | -0.384438 |
| 0.597317 | ... | ... | 9'1 | 0'0 | 9'1 | 4340 | 5'5 | 0'0 | 5'5 | ... | ... | -0.406273 |
| 0.574364 | ... | ... | 8'5 | 0'0 | 8'5 | 4350 | 5'7 | -0'2 | 6'1 | 6'0 | 5'7 | -0.42577 |
| 0.552458 | ... | ... | 8'0 | 0'0 | 8'0 | 4360 | 6'4 | 0'0 | 6'4 | 6'4 | 6'4 | -0.448149 |
| 0.529716 | ... | ... | 7'4 | 0'0 | 7'4 | 4370 | 7'0 | 0'0 | 7'0 | ... | ... | -0.469369 |
| 0.507207 | ... | ... | 7'1 | 0'0 | 7'1 | 4380 | 7'5 | 0'0 | 7'5 | ... | ... | -0.490369 |
| 0.484896 | ... | ... | 6'5 | 0'0 | 6'5 | 4390 | 8'1 | 0'0 | 8'1 | ... | ... | -0.511206 |
| 0.465074 | 6'4 | 5'7 | 6'2 | 0'2 | 6'4 | 4400 | 9'2 | 0'4 | 8'6 | 9'2 | 9'2 | -0.5283 |
| 0.44462 | 6'1 | 6'1 | 5'6 | 0'3 | 6'1 | 4410 | 9'2 | 0'0 | 9'2 | ... | ... | -0.552296 |
| 0.419647 | ... | ... | 5'3 | 0'0 | 5'3 | 4420 | 9'7 | 0'0 | 9'7 | ... | ... | -0.572097 |
| 0.398601 | ... | ... | 5'0 | 0'0 | 5'0 | 4430 | 11'0 | 0'4 | 10'4 | 11'0 | 11'0 | -0.584919 |
| 0.384548 | 5'0 | 5'0 | 4'5 | 0'3 | 5'0 | 4440 | 11'1 | 0'0 | 11'1 | ... | ... | -0.61124 |
| 0.364592 | 4'5 | 4'5 | 4'3 | 0'2 | 4'5 | 4450 | 11'7 | 0'0 | 11'7 | ... | ... | -0.62836 |
| 0.338427 | ... | ... | 4'0 | 0'0 | 4'0 | 4460 | 12'4 | 0'0 | 12'4 | ... | ... | -0.64768 |
| 0.320727 | ... | ... | 3'6 | 0'0 | 3'6 | 4470 | 13'2 | 0'0 | 13'2 | ... | ... | -0.664177 |
| 0.299504 | ... | ... | 3'3 | 0'0 | 3'3 | 4480 | 13'7 | 0'0 | 13'7 | ... | ... | -0.683653 |
| 0.281985 | ... | ... | 3'1 | 0'0 | 3'1 | 4490 | 14'5 | 0'0 | 14'5 | ... | ... | -0.699857 |
| 0.269063 | 3'0 | 3'0 | 2'7 | 0'1 | 3'0 | 4500 | 15'3 | 0'0 | 15'3 | ... | ... | -0.715898 |
| 0.252019 | ... | ... | 2'6 | 0'0 | 2'6 | 4510 | 16'1 | 0'0 | 16'1 | ... | ... | -0.731847 |
| 0.234909 | ... | ... | 2'4 | 0'0 | 2'4 | 4520 | 16'7 | 0'0 | 16'7 | ... | ... | -0.74778 |
| 0.223073 | ... | ... | 2'3 | 0'0 | 2'3 | 4530 | 17'6 | 0'0 | 17'6 | ... | ... | -0.759013 |
| 0.205962 | ... | ... | 2'1 | 0'0 | 2'1 | 4540 | 18'4 | 0'0 | 18'4 | ... | ... | -0.774796 |
| 0.194594 | ... | ... | 2'0 | 0'0 | 2'0 | 4550 | 19'3 | 0'0 | 19'3 | ... | ... | -0.7855 |
| 0.17715 | ... | ... | 1'6 | 0'0 | 1'6 | 4560 | 20'1 | 0'0 | 20'1 | ... | ... | -0.801379 |
| 0.166006 | ... | ... | 1'5 | 0'0 | 1'5 | 4570 | 21'0 | 0'0 | 21'0 | ... | ... | -0.811745 |
| 0.155007 | ... | ... | 1'4 | 0'0 | 1'4 | 4580 | 21'7 | 0'0 | 21'7 | ... | ... | -0.821918 |
| 0.144106 | ... | ... | 1'3 | 0'0 | 1'3 | 4590 | 22'6 | 0'0 | 22'6 | ... | ... | -0.831935 |
| 0.125415 | 1'1 | 1'1 | 1'2 | -0'1 | 1'1 | 4600 | 23'5 | 0'0 | 23'5 | ... | ... | -0.841828 |
| 0.122395 | ... | ... | 1'1 | 0'0 | 1'1 | 4610 | 24'4 | 0'0 | 24'4 | ... | ... | -0.851634 |
| 0.119558 | ... | ... | 1'1 | 0'0 | 1'1 | 4620 | 25'4 | 0'0 | 25'4 | ... | ... | -0.854739 |
| 0.108931 | ... | ... | 1'0 | 0'0 | 1'0 | 4630 | 26'3 | 0'0 | 26'3 | ... | ... | -0.86422 |
| 0.098162 | ... | ... | 0'7 | 0'0 | 0'7 | 4640 | 27'2 | 0'0 | 27'2 | ... | ... | -0.8737 |
| 0.09603 | ... | ... | 0'7 | 0'0 | 0'7 | 4650 | 28'2 | 0'0 | 28'2 | ... | ... | -0.876132 |
| 0.085296 | ... | ... | 0'6 | 0'0 | 0'6 | 4660 | 29'1 | 0'0 | 29'1 | ... | ... | -0.885415 |
| 0.083524 | ... | ... | 0'6 | 0'0 | 0'6 | 4670 | 30'1 | 0'0 | 30'1 | ... | ... | -0.8875 |
| 0.072698 | ... | ... | 0'5 | 0'0 | 0'5 | 4680 | 31'0 | 0'0 | 31'0 | ... | ... | -0.896658 |
| 0.071246 | ... | ... | 0'5 | 0'0 | 0'5 | 4690 | 32'0 | 0'0 | 32'0 | ... | ... | -0.898438 |
| 0.069865 | ... | ... | 0'5 | 0'0 | 0'5 | 4700 | 33'0 | 0'0 | 33'0 | ... | ... | -0.900133 |
| 0.059013 | ... | ... | 0'4 | 0'0 | 0'4 | 4710 | 33'7 | 0'0 | 33'7 | ... | ... | -0.909049 |
| 0.057905 | ... | ... | 0'4 | 0'0 | 0'4 | 4720 | 34'7 | 0'0 | 34'7 | ... | ... | -0.910487 |
| 0.044925 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 37'6 | 0'0 | 37'6 | ... | ... | -0.921793 |
| 0.041338 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 42'6 | 0'0 | 42'6 | ... | ... | -0.926891 |
| 0.028573 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 47'5 | 0'0 | 47'5 | ... | ... | -0.938022 |
| 0.026676 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 52'5 | 0'0 | 52'5 | ... | ... | -0.941166 |
| 0.025063 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 57'5 | 0'0 | 57'5 | ... | ... | -0.943837 |
| 0.013923 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 62'4 | 0'0 | 62'4 | ... | ... | -0.952467 |
| 0.013182 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 67'4 | 0'0 | 67'4 | ... | ... | -0.954179 |
| 0.012531 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 72'4 | 0'0 | 72'4 | ... | ... | -0.955677 |
| 0.011955 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 77'4 | 0'0 | 77'4 | ... | ... | -0.956999 |
| 0.011442 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 82'4 | 0'0 | 82'4 | ... | ... | -0.958173 |
| 0.010979 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 87'4 | 0'0 | 87'4 | ... | ... | -0.959223 |
| 0.010561 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 92'4 | 0'0 | 92'4 | ... | ... | -0.960167 |
| 0.010183 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 97'4 | 0'0 | 97'4 | ... | ... | -0.961019 |
| 0.009836 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 102'4 | 0'0 | 102'4 | ... | ... | -0.961792 |
| 0.009519 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 107'4 | 0'0 | 107'4 | ... | ... | -0.962495 |
| 0.009227 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 112'4 | 0'0 | 112'4 | ... | ... | -0.963138 |
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.