Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985191 | ... | ... | 145'6 | 0'0 | 145'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005272 |
| 0.980603 | ... | ... | 95'6 | 0'0 | 95'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008017 |
| 0.979936 | ... | ... | 90'6 | 0'0 | 90'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00843 |
| 0.974297 | ... | ... | 85'7 | 0'0 | 85'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008885 |
| 0.973225 | ... | ... | 80'7 | 0'0 | 80'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009387 |
| 0.972039 | ... | ... | 75'7 | 0'0 | 75'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009945 |
| 0.970718 | ... | ... | 70'7 | 0'0 | 70'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010572 |
| 0.969235 | ... | ... | 65'7 | 0'0 | 65'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011278 |
| 0.967555 | ... | ... | 60'7 | 0'0 | 60'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012084 |
| 0.965632 | ... | ... | 55'7 | 0'0 | 55'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013011 |
| 0.963404 | ... | ... | 50'7 | 0'0 | 50'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014093 |
| 0.960785 | ... | ... | 45'7 | 0'0 | 45'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015374 |
| 0.95765 | ... | ... | 40'7 | 0'0 | 40'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016918 |
| 0.94504 | ... | ... | 36'0 | 0'0 | 36'0 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031363 |
| 0.930547 | ... | ... | 31'1 | 0'0 | 31'1 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046755 |
| 0.920884 | ... | ... | 30'2 | 0'0 | 30'2 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058171 |
| 0.919124 | ... | ... | 29'2 | 0'0 | 29'2 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059609 |
| 0.917269 | ... | ... | 28'2 | 0'0 | 28'2 | 4180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.061128 |
| 0.91531 | ... | ... | 27'2 | 0'0 | 27'2 | 4190 | 0'4 | 0'0 | 0'4 | ... | ... | -0.062734 |
| 0.913238 | ... | ... | 26'2 | 0'0 | 26'2 | 4200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.064436 |
| 0.911041 | ... | ... | 25'2 | 0'0 | 25'2 | 4210 | 0'4 | 0'0 | 0'4 | ... | ... | -0.066243 |
| 0.900194 | ... | ... | 24'3 | 0'0 | 24'3 | 4220 | 0'5 | 0'0 | 0'5 | ... | ... | -0.078633 |
| 0.897515 | ... | ... | 23'3 | 0'0 | 23'3 | 4230 | 0'5 | 0'0 | 0'5 | ... | ... | -0.080942 |
| 0.894657 | ... | ... | 22'3 | 0'0 | 22'3 | 4240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.08341 |
| 0.883184 | ... | ... | 21'4 | 0'0 | 21'4 | 4250 | 0'6 | 0'0 | 0'6 | ... | ... | -0.096213 |
| 0.871713 | ... | ... | 20'5 | 0'0 | 20'5 | 4260 | 0'7 | 0'0 | 0'7 | ... | ... | -0.108811 |
| 0.853027 | ... | ... | 19'7 | 0'0 | 19'7 | 4270 | 1'1 | 0'0 | 1'1 | ... | ... | -0.129614 |
| 0.841633 | ... | ... | 19'0 | 0'0 | 19'0 | 4280 | 1'2 | 0'0 | 1'2 | ... | ... | -0.141763 |
| 0.830011 | ... | ... | 18'1 | 0'0 | 18'1 | 4290 | 1'3 | 0'0 | 1'3 | ... | ... | -0.154075 |
| 0.818102 | ... | ... | 17'2 | 0'0 | 17'2 | 4300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.166625 |
| 0.805844 | ... | ... | 16'3 | 0'0 | 16'3 | 4310 | 1'5 | 0'0 | 1'5 | ... | ... | -0.179485 |
| 0.787599 | ... | ... | 15'5 | 0'0 | 15'5 | 4320 | 1'7 | 0'0 | 1'7 | ... | ... | -0.198985 |
| 0.76954 | ... | ... | 14'7 | 0'0 | 14'7 | 4330 | 2'1 | 0'0 | 2'1 | ... | ... | -0.218145 |
| 0.751534 | ... | ... | 14'1 | 0'0 | 14'1 | 4340 | 2'3 | 0'0 | 2'3 | ... | ... | -0.23714 |
| 0.733457 | ... | ... | 13'3 | 0'0 | 13'3 | 4350 | 2'5 | 0'0 | 2'5 | ... | ... | -0.256127 |
| 0.711455 | ... | ... | 12'6 | 0'0 | 12'6 | 4360 | 3'0 | 0'0 | 3'0 | ... | ... | -0.279348 |
| 0.693234 | ... | ... | 12'0 | 0'0 | 12'0 | 4370 | 3'2 | 0'0 | 3'2 | ... | ... | -0.298342 |
| 0.674591 | ... | ... | 11'2 | 0'0 | 11'2 | 4380 | 3'4 | 0'0 | 3'4 | ... | ... | -0.317739 |
| 0.652804 | ... | ... | 10'5 | 0'0 | 10'5 | 4390 | 3'7 | 0'0 | 3'7 | ... | ... | -0.340513 |
| 0.631108 | ... | ... | 10'0 | 0'0 | 10'0 | 4400 | 4'3 | 0'1 | 4'2 | 4'4 | 4'2 | -0.365408 |
| 0.609355 | ... | ... | 9'3 | 0'0 | 9'3 | 4410 | 4'5 | 0'0 | 4'5 | ... | ... | -0.385771 |
| 0.586098 | ... | ... | 8'7 | 0'0 | 8'7 | 4420 | 5'1 | 0'0 | 5'1 | ... | ... | -0.410004 |
| 0.56332 | ... | ... | 8'3 | 0'0 | 8'3 | 4430 | 5'5 | 0'0 | 5'5 | ... | ... | -0.433687 |
| 0.540851 | ... | ... | 7'7 | 0'0 | 7'7 | 4440 | 6'1 | 0'0 | 6'1 | ... | ... | -0.457009 |
| 0.518541 | 7'3 | 7'3 | 7'3 | 0'0 | 7'3 | 4450 | 6'5 | 0'0 | 6'5 | ... | ... | -0.480143 |
| 0.496247 | 6'7 | 6'7 | 6'7 | 0'0 | 6'7 | 4460 | 7'1 | 0'0 | 7'1 | ... | ... | -0.503246 |
| 0.47383 | ... | ... | 6'3 | 0'0 | 6'3 | 4470 | 7'5 | 0'0 | 7'5 | ... | ... | -0.526475 |
| 0.451144 | ... | ... | 5'7 | 0'0 | 5'7 | 4480 | 8'1 | 0'0 | 8'1 | ... | ... | -0.549991 |
| 0.42958 | ... | ... | 5'4 | 0'0 | 5'4 | 4490 | 8'6 | 0'0 | 8'6 | ... | ... | -0.572316 |
| 0.408256 | 5'2 | 5'0 | 5'1 | 0'0 | 5'1 | 4500 | 9'3 | 0'0 | 9'3 | ... | ... | -0.594391 |
| 0.387042 | ... | ... | 4'6 | 0'0 | 4'6 | 4510 | 10'0 | 0'0 | 10'0 | ... | ... | -0.616362 |
| 0.365807 | ... | ... | 4'3 | 0'0 | 4'3 | 4520 | 10'5 | 0'0 | 10'5 | ... | ... | -0.638374 |
| 0.344419 | ... | ... | 4'0 | 0'0 | 4'0 | 4530 | 11'2 | 0'0 | 11'2 | ... | ... | -0.660577 |
| 0.326209 | ... | ... | 3'6 | 0'0 | 3'6 | 4540 | 12'0 | 0'0 | 12'0 | ... | ... | -0.679392 |
| 0.304539 | ... | ... | 3'3 | 0'0 | 3'3 | 4550 | 12'5 | 0'0 | 12'5 | ... | ... | -0.701963 |
| 0.286586 | 3'1 | 3'1 | 3'1 | 0'0 | 3'1 | 4560 | 13'3 | 0'0 | 13'3 | ... | ... | -0.720568 |
| 0.268769 | ... | ... | 2'7 | 0'0 | 2'7 | 4570 | 14'1 | 0'0 | 14'1 | ... | ... | -0.739065 |
| 0.250987 | ... | ... | 2'5 | 0'0 | 2'5 | 4580 | 14'7 | 0'0 | 14'7 | ... | ... | -0.757573 |
| 0.233131 | ... | ... | 2'3 | 0'0 | 2'3 | 4590 | 15'5 | 0'0 | 15'5 | ... | ... | -0.776218 |
| 0.220806 | 2'3 | 2'2 | 2'1 | 0'1 | 2'2 | 4600 | 16'3 | 0'0 | 16'3 | ... | ... | -0.79514 |
| 0.202933 | ... | ... | 2'0 | 0'0 | 2'0 | 4610 | 17'2 | 0'0 | 17'2 | ... | ... | -0.807661 |
| 0.184643 | ... | ... | 1'6 | 0'0 | 1'6 | 4620 | 18'0 | 0'0 | 18'0 | ... | ... | -0.826999 |
| 0.172828 | ... | ... | 1'5 | 0'0 | 1'5 | 4630 | 18'7 | 0'0 | 18'7 | ... | ... | -0.839265 |
| 0.161208 | ... | ... | 1'4 | 0'0 | 1'4 | 4640 | 19'6 | 0'0 | 19'6 | ... | ... | -0.851372 |
| 0.149728 | ... | ... | 1'3 | 0'0 | 1'3 | 4650 | 20'5 | 0'0 | 20'5 | ... | ... | -0.863387 |
| 0.138333 | ... | ... | 1'2 | 0'0 | 1'2 | 4660 | 21'4 | 0'0 | 21'4 | ... | ... | -0.875382 |
| 0.126963 | ... | ... | 1'1 | 0'0 | 1'1 | 4670 | 22'3 | 0'0 | 22'3 | ... | ... | -0.887432 |
| 0.115554 | ... | ... | 1'0 | 0'0 | 1'0 | 4680 | 23'2 | 0'0 | 23'2 | ... | ... | -0.899629 |
| 0.104031 | ... | ... | 0'7 | 0'0 | 0'7 | 4690 | 24'1 | 0'0 | 24'1 | ... | ... | -0.912091 |
| 0.101561 | ... | ... | 0'7 | 0'0 | 0'7 | 4700 | 25'1 | 0'0 | 25'1 | ... | ... | -0.914139 |
| 0.090145 | ... | ... | 0'6 | 0'0 | 0'6 | 4710 | 26'0 | 0'0 | 26'0 | ... | ... | -0.926671 |
| 0.078404 | ... | ... | 0'5 | 0'0 | 0'5 | 4720 | 26'7 | 0'0 | 26'7 | ... | ... | -0.939842 |
| 0.06332 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 29'6 | 0'0 | 29'6 | ... | ... | -0.955808 |
| 0.047004 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 34'5 | 0'0 | 34'5 | ... | ... | -0.972698 |
| 0.032136 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 39'4 | 0'0 | 39'4 | ... | ... | -0.989858 |
| 0.017605 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 44'3 | 0'0 | 44'3 | ... | ... | -0.998809 |
| 0.016319 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 49'3 | 0'0 | 49'3 | ... | ... | -0.998809 |
| 0.01524 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 54'3 | 0'0 | 54'3 | ... | ... | -0.998809 |
| 0.01432 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 59'3 | 0'0 | 59'3 | ... | ... | -0.998809 |
| 0.013525 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'3 | 0'0 | 64'3 | ... | ... | -0.998809 |
| 0.012831 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'3 | 0'0 | 69'3 | ... | ... | -0.998809 |
| 0.012218 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'3 | 0'0 | 74'3 | ... | ... | -0.998809 |
| 0.011675 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'3 | 0'0 | 79'3 | ... | ... | -0.998809 |
| 0.011188 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'3 | 0'0 | 84'3 | ... | ... | -0.998809 |
| 0.010748 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'3 | 0'0 | 89'3 | ... | ... | -0.998809 |
| 0.010351 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'2 | 0'0 | 94'2 | ... | ... | -0.998809 |
| 0.009989 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'2 | 0'0 | 99'2 | ... | ... | -0.998809 |
| 0.009657 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 104'2 | 0'0 | 104'2 | ... | ... | -0.998809 |
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.