Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985602 | ... | ... | 142'2 | 0'0 | 142'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005389 |
| 0.98451 | ... | ... | 92'2 | 0'0 | 92'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00827 |
| 0.984404 | ... | ... | 87'2 | 0'0 | 87'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008709 |
| 0.984298 | ... | ... | 82'2 | 0'0 | 82'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009194 |
| 0.984193 | ... | ... | 77'2 | 0'0 | 77'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009732 |
| 0.984089 | ... | ... | 72'2 | 0'0 | 72'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010333 |
| 0.983985 | ... | ... | 67'2 | 0'0 | 67'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011009 |
| 0.983881 | ... | ... | 62'2 | 0'0 | 62'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011777 |
| 0.975249 | ... | ... | 57'3 | 0'0 | 57'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012659 |
| 0.974333 | ... | ... | 52'3 | 0'0 | 52'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023063 |
| 0.964649 | ... | ... | 47'4 | 0'0 | 47'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025021 |
| 0.962509 | ... | ... | 42'4 | 0'0 | 42'4 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.03658 |
| 0.950778 | ... | ... | 37'5 | 0'0 | 37'5 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.049097 |
| 0.937456 | ... | ... | 32'6 | 0'0 | 32'6 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.063229 |
| 0.913409 | ... | ... | 28'0 | 0'0 | 28'0 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.087828 |
| 0.871484 | ... | ... | 23'4 | 0'0 | 23'4 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.123113 |
| 0 | ... | ... | ... | ... | ... | 4210 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4220 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4230 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4240 | ... | ... | ... | ... | ... | 0 |
| 0.819882 | ... | ... | 19'1 | 0'0 | 19'1 | 4250 | 1'7 | 0'0 | 1'7 | ... | ... | -0.175772 |
| 0 | ... | ... | ... | ... | ... | 4260 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4270 | ... | ... | ... | ... | ... | 0 |
| 0.776156 | ... | ... | 16'6 | 0'0 | 16'6 | 4280 | 2'4 | 0'0 | 2'4 | ... | ... | -0.220109 |
| 0.759952 | ... | ... | 16'0 | 0'0 | 16'0 | 4290 | 2'6 | 0'0 | 2'6 | ... | ... | -0.236495 |
| 0.743728 | ... | ... | 15'2 | 0'0 | 15'2 | 4300 | 3'0 | 0'0 | 3'0 | ... | ... | -0.252882 |
| 0.727396 | ... | ... | 14'4 | 0'0 | 14'4 | 4310 | 3'1 | -0'1 | 3'2 | 3'1 | 3'1 | -0.265592 |
| 0.707576 | ... | ... | 13'7 | 0'0 | 13'7 | 4320 | 3'5 | 0'0 | 3'5 | ... | ... | -0.289336 |
| 0.691058 | ... | ... | 13'1 | 0'0 | 13'1 | 4330 | 3'7 | 0'0 | 3'7 | ... | ... | -0.305967 |
| 0.671536 | ... | ... | 12'4 | 0'0 | 12'4 | 4340 | 4'2 | 0'0 | 4'2 | ... | ... | -0.325607 |
| 0.652183 | ... | ... | 11'7 | 0'0 | 11'7 | 4350 | 4'5 | 0'0 | 4'5 | 4'5 | 4'4 | -0.34506 |
| 0.632889 | ... | ... | 11'2 | 0'0 | 11'2 | 4360 | 5'0 | 0'0 | 5'0 | ... | ... | -0.364439 |
| 0.613549 | ... | ... | 10'5 | 0'0 | 10'5 | 4370 | 5'3 | 0'0 | 5'3 | ... | ... | -0.383849 |
| 0.592811 | ... | ... | 10'1 | 0'0 | 10'1 | 4380 | 5'7 | 0'0 | 5'7 | ... | ... | -0.404648 |
| 0.573385 | ... | ... | 9'4 | 0'0 | 9'4 | 4390 | 6'2 | 0'0 | 6'2 | ... | ... | -0.424118 |
| 0.552439 | 9'1 | 9'1 | 9'0 | 0'1 | 9'1 | 4400 | 6'6 | 0'0 | 6'6 | ... | ... | -0.444524 |
| 0.532823 | ... | ... | 8'4 | 0'0 | 8'4 | 4410 | 7'2 | 0'0 | 7'2 | ... | ... | -0.464732 |
| 0.51284 | 8'2 | 8'2 | 8'0 | 0'2 | 8'2 | 4420 | 7'6 | 0'0 | 7'6 | ... | ... | -0.48485 |
| 0.492575 | ... | ... | 7'4 | 0'0 | 7'4 | 4430 | 8'2 | 0'0 | 8'2 | ... | ... | -0.504981 |
| 0.473005 | ... | ... | 7'1 | 0'0 | 7'1 | 4440 | 8'7 | 0'0 | 8'7 | ... | ... | -0.524532 |
| 0.452832 | ... | ... | 6'5 | 0'0 | 6'5 | 4450 | 9'0 | -0'3 | 9'3 | 9'0 | 9'0 | -0.547836 |
| 0.433652 | ... | ... | 6'2 | 0'0 | 6'2 | 4460 | 10'0 | 0'0 | 10'0 | ... | ... | -0.563813 |
| 0.414673 | ... | ... | 5'7 | 0'0 | 5'7 | 4470 | 10'5 | 0'0 | 10'5 | ... | ... | -0.582739 |
| 0.395802 | ... | ... | 5'4 | 0'0 | 5'4 | 4480 | 11'1 | 0'0 | 11'1 | ... | ... | -0.603479 |
| 0.376947 | ... | ... | 5'1 | 0'0 | 5'1 | 4490 | 11'7 | 0'0 | 11'7 | ... | ... | -0.620322 |
| 0.358017 | ... | ... | 4'6 | 0'0 | 4'6 | 4500 | 12'4 | 0'0 | 12'4 | ... | ... | -0.639161 |
| 0.338915 | ... | ... | 4'3 | 0'0 | 4'3 | 4510 | 13'1 | 0'0 | 13'1 | ... | ... | -0.658156 |
| 0.322723 | ... | ... | 4'1 | 0'0 | 4'1 | 4520 | 13'7 | 0'0 | 13'7 | ... | ... | -0.674243 |
| 0.306786 | ... | ... | 3'7 | 0'0 | 3'7 | 4530 | 14'5 | 0'0 | 14'5 | ... | ... | -0.690066 |
| 0.291033 | ... | ... | 3'5 | 0'0 | 3'5 | 4540 | 15'2 | 0'0 | 15'2 | ... | ... | -0.709387 |
| 0.275395 | ... | ... | 3'3 | 0'0 | 3'3 | 4550 | 16'0 | 0'0 | 16'0 | ... | ... | -0.725162 |
| 0.259804 | ... | ... | 3'1 | 0'0 | 3'1 | 4560 | 16'7 | 0'0 | 16'7 | ... | ... | -0.73663 |
| 0.244189 | ... | ... | 2'7 | 0'0 | 2'7 | 4570 | 17'5 | 0'0 | 17'5 | ... | ... | -0.752075 |
| 0.228476 | ... | ... | 2'5 | 0'0 | 2'5 | 4580 | 18'3 | 0'0 | 18'3 | ... | ... | -0.767599 |
| 0.217708 | ... | ... | 2'4 | 0'0 | 2'4 | 4590 | 19'2 | 0'0 | 19'2 | ... | ... | -0.778222 |
| 0.20193 | ... | ... | 2'2 | 0'0 | 2'2 | 4600 | 20'0 | 0'0 | 20'0 | ... | ... | -0.793773 |
| 0.191518 | ... | ... | 2'1 | 0'0 | 2'1 | 4610 | 20'7 | 0'0 | 20'7 | ... | ... | -0.804018 |
| 0.181306 | ... | ... | 2'0 | 0'0 | 2'0 | 4620 | 21'5 | 0'0 | 21'5 | ... | ... | -0.819846 |
| 0.165164 | ... | ... | 1'6 | 0'0 | 1'6 | 4630 | 22'4 | 0'0 | 22'4 | ... | ... | -0.829895 |
| 0.161344 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 4640 | 23'3 | 0'0 | 23'3 | ... | ... | -0.839812 |
| 0.144982 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 4650 | 24'2 | 0'0 | 24'2 | ... | ... | -0.849634 |
| 0.134972 | ... | ... | 1'3 | 0'0 | 1'3 | 4660 | 25'1 | 0'0 | 25'1 | ... | ... | -0.859395 |
| 0.124963 | ... | ... | 1'2 | 0'0 | 1'2 | 4670 | 26'0 | 0'0 | 26'0 | ... | ... | -0.869134 |
| 0.114909 | ... | ... | 1'1 | 0'0 | 1'1 | 4680 | 26'7 | 0'0 | 26'7 | ... | ... | -0.878889 |
| 0.112489 | ... | ... | 1'1 | 0'0 | 1'1 | 4690 | 27'6 | 0'0 | 27'6 | ... | ... | -0.888707 |
| 0.102583 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 4700 | 28'6 | 0'0 | 28'6 | ... | ... | -0.890796 |
| 0.092513 | ... | ... | 0'7 | 0'0 | 0'7 | 4710 | 29'5 | 0'0 | 29'5 | ... | ... | -0.900489 |
| 0.090675 | ... | ... | 0'7 | 0'0 | 0'7 | 4720 | 30'4 | 0'0 | 30'4 | ... | ... | -0.910364 |
| 0.07758 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 33'3 | 0'0 | 33'3 | ... | ... | -0.923058 |
| 0.054139 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 38'2 | 0'0 | 38'2 | ... | ... | -0.936805 |
| 0.040831 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 43'1 | 0'0 | 43'1 | ... | ... | -0.949016 |
| 0.037963 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 48'0 | 0'0 | 48'0 | ... | ... | -0.960223 |
| 0.035551 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 53'0 | 0'0 | 53'0 | ... | ... | -0.96176 |
| 0.033492 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 58'0 | 0'0 | 58'0 | ... | ... | -0.963045 |
| 0.03171 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 63'0 | 0'0 | 63'0 | ... | ... | -0.964133 |
| 0.030151 | ... | ... | 0'3 | 0'0 | 0'3 | 5100 | 68'0 | 0'0 | 68'0 | ... | ... | -0.965065 |
| 0.021229 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 73'0 | 0'0 | 73'0 | ... | ... | -0.96587 |
| 0.020299 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 77'7 | 0'0 | 77'7 | ... | ... | -0.973403 |
| 0.019467 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 82'7 | 0'0 | 82'7 | ... | ... | -0.973705 |
| 0.018717 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 87'7 | 0'0 | 87'7 | ... | ... | -0.973965 |
| 0.010491 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 92'6 | 0'0 | 92'6 | ... | ... | -0.980864 |
| 0.010117 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 97'6 | 0'0 | 97'6 | ... | ... | -0.980772 |
| 0.009775 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 102'6 | 0'0 | 102'6 | ... | ... | -0.98068 |
| 0.009462 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 107'6 | 0'0 | 107'6 | ... | ... | -0.980588 |
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.