Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.97393 | ... | ... | 146'0 | 0'0 | 146'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005281 |
| 0.964037 | ... | ... | 96'0 | 0'0 | 96'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008036 |
| 0.962599 | ... | ... | 91'0 | 0'0 | 91'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008451 |
| 0.96103 | ... | ... | 86'0 | 0'0 | 86'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008908 |
| 0.955479 | ... | ... | 81'1 | 0'0 | 81'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009413 |
| 0.953384 | ... | ... | 76'1 | 0'0 | 76'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009974 |
| 0.95106 | ... | ... | 71'1 | 0'0 | 71'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010604 |
| 0.948462 | ... | ... | 66'1 | 0'0 | 66'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011314 |
| 0.945534 | ... | ... | 61'1 | 0'0 | 61'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012126 |
| 0.942202 | ... | ... | 56'1 | 0'0 | 56'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01306 |
| 0.938368 | ... | ... | 51'1 | 0'0 | 51'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014151 |
| 0.933895 | ... | ... | 46'1 | 0'0 | 46'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015443 |
| 0.928592 | ... | ... | 41'1 | 0'0 | 41'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017003 |
| 0.915866 | ... | ... | 36'2 | 0'0 | 36'2 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031531 |
| 0.90089 | ... | ... | 31'3 | 0'0 | 31'3 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.047033 |
| 0.898817 | ... | ... | 30'3 | 0'0 | 30'3 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.048201 |
| 0.890349 | ... | ... | 29'4 | 0'0 | 29'4 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059976 |
| 0.887944 | ... | ... | 28'4 | 0'0 | 28'4 | 4180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.061516 |
| 0.88541 | ... | ... | 27'4 | 0'0 | 27'4 | 4190 | 0'4 | 0'0 | 0'4 | ... | ... | -0.063145 |
| 0.876476 | ... | ... | 26'5 | 0'0 | 26'5 | 4200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.074921 |
| 0.873534 | ... | ... | 25'5 | 0'0 | 25'5 | 4210 | 0'5 | 0'0 | 0'5 | ... | ... | -0.076989 |
| 0.864283 | ... | ... | 24'6 | 0'0 | 24'6 | 4220 | 0'6 | 0'0 | 0'6 | ... | ... | -0.088708 |
| 0.860866 | ... | ... | 23'6 | 0'0 | 23'6 | 4230 | 0'6 | 0'0 | 0'6 | ... | ... | -0.091277 |
| 0.851212 | ... | ... | 22'7 | 0'0 | 22'7 | 4240 | 0'7 | 0'0 | 0'7 | ... | ... | -0.103132 |
| 0.84142 | ... | ... | 22'0 | 0'0 | 22'0 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.114875 |
| 0.831452 | ... | ... | 21'1 | 0'0 | 21'1 | 4260 | 1'1 | 0'0 | 1'1 | ... | ... | -0.126604 |
| 0.826711 | ... | ... | 20'1 | 0'0 | 20'1 | 4270 | 1'1 | 0'0 | 1'1 | ... | ... | -0.130637 |
| 0.816106 | ... | ... | 19'2 | 0'0 | 19'2 | 4280 | 1'2 | 0'0 | 1'2 | ... | ... | -0.142909 |
| 0.805211 | ... | ... | 18'3 | 0'0 | 18'3 | 4290 | 1'3 | 0'0 | 1'3 | ... | ... | -0.155354 |
| 0.789051 | ... | ... | 17'5 | 0'0 | 17'5 | 4300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.174857 |
| 0.777599 | ... | ... | 16'6 | 0'0 | 16'6 | 4310 | 1'6 | 0'0 | 1'6 | ... | ... | -0.187604 |
| 0.761299 | ... | ... | 16'0 | 0'0 | 16'0 | 4320 | 2'0 | 0'0 | 2'0 | ... | ... | -0.206703 |
| 0.749055 | ... | ... | 15'1 | 0'0 | 15'1 | 4330 | 2'1 | 0'0 | 2'1 | ... | ... | -0.220134 |
| 0.732326 | ... | ... | 14'3 | 0'0 | 14'3 | 4340 | 2'3 | 0'0 | 2'3 | ... | ... | -0.239351 |
| 0.711975 | ... | ... | 13'6 | 0'0 | 13'6 | 4350 | 3'0 | 0'2 | 2'6 | 3'0 | 3'0 | -0.271491 |
| 0.695106 | ... | ... | 13'0 | 0'0 | 13'0 | 4360 | 3'0 | 0'0 | 3'0 | ... | ... | -0.282047 |
| 0.677879 | ... | ... | 12'2 | 0'0 | 12'2 | 4370 | 3'2 | 0'0 | 3'2 | ... | ... | -0.301313 |
| 0.657726 | ... | ... | 11'5 | 0'0 | 11'5 | 4380 | 3'7 | 0'2 | 3'5 | 3'7 | 3'7 | -0.330152 |
| 0.637673 | ... | ... | 11'0 | 0'0 | 11'0 | 4390 | 4'0 | 0'0 | 4'0 | ... | ... | -0.346785 |
| 0.623065 | 10'0 | 10'0 | 10'3 | -0'3 | 10'0 | 4400 | 4'4 | 0'1 | 4'3 | 4'5 | 4'4 | -0.371417 |
| 0.597397 | ... | ... | 9'6 | 0'0 | 9'6 | 4410 | 4'6 | 0'0 | 4'6 | ... | ... | -0.391828 |
| 0.57593 | ... | ... | 9'2 | 0'0 | 9'2 | 4420 | 5'2 | 0'0 | 5'2 | ... | ... | -0.415896 |
| 0.554806 | ... | ... | 8'6 | 0'0 | 8'6 | 4430 | 5'6 | 0'0 | 5'6 | ... | ... | -0.439465 |
| 0.53419 | ... | ... | 8'1 | 0'0 | 8'1 | 4440 | 6'1 | 0'0 | 6'1 | ... | ... | -0.462321 |
| 0.512881 | 7'2 | 7'1 | 7'5 | -0'3 | 7'2 | 4450 | 6'5 | 0'0 | 6'5 | ... | ... | -0.485853 |
| 0.491836 | ... | ... | 7'1 | 0'0 | 7'1 | 4460 | 7'1 | 0'0 | 7'1 | ... | ... | -0.509393 |
| 0.470506 | ... | ... | 6'5 | 0'0 | 6'5 | 4470 | 7'5 | 0'0 | 7'5 | ... | ... | -0.533104 |
| 0.450029 | ... | ... | 6'2 | 0'0 | 6'2 | 4480 | 8'2 | 0'0 | 8'2 | ... | ... | -0.55581 |
| 0.428415 | ... | ... | 5'6 | 0'0 | 5'6 | 4490 | 8'6 | 0'0 | 8'6 | ... | ... | -0.579917 |
| 0.408126 | 5'3 | 5'3 | 5'3 | 0'0 | 5'3 | 4500 | 9'3 | 0'0 | 9'3 | ... | ... | -0.602462 |
| 0.387931 | ... | ... | 5'0 | 0'0 | 5'0 | 4510 | 10'0 | 0'0 | 10'0 | ... | ... | -0.624952 |
| 0.367719 | ... | ... | 4'5 | 0'0 | 4'5 | 4520 | 10'5 | 0'0 | 10'5 | ... | ... | -0.647542 |
| 0.347374 | ... | ... | 4'2 | 0'0 | 4'2 | 4530 | 11'2 | 0'0 | 11'2 | ... | ... | -0.670399 |
| 0.326773 | ... | ... | 3'7 | 0'0 | 3'7 | 4540 | 11'7 | 0'0 | 11'7 | ... | ... | -0.69371 |
| 0.309452 | ... | ... | 3'5 | 0'0 | 3'5 | 4550 | 12'5 | 0'0 | 12'5 | ... | ... | -0.713034 |
| 0.292367 | ... | ... | 3'3 | 0'0 | 3'3 | 4560 | 13'3 | 0'0 | 13'3 | ... | ... | -0.73219 |
| 0.27543 | ... | ... | 3'1 | 0'0 | 3'1 | 4570 | 14'1 | 0'0 | 14'1 | ... | ... | -0.751306 |
| 0.258556 | ... | ... | 2'7 | 0'0 | 2'7 | 4580 | 14'7 | 0'0 | 14'7 | ... | ... | -0.770517 |
| 0.241653 | ... | ... | 2'5 | 0'0 | 2'5 | 4590 | 15'5 | 0'0 | 15'5 | ... | ... | -0.789977 |
| 0.229849 | ... | ... | 2'4 | 0'0 | 2'4 | 4600 | 16'4 | 0'0 | 16'4 | ... | ... | -0.80294 |
| 0.213015 | ... | ... | 2'2 | 0'0 | 2'2 | 4610 | 17'2 | 0'0 | 17'2 | ... | ... | -0.822756 |
| 0.201722 | ... | ... | 2'1 | 0'0 | 2'1 | 4620 | 18'1 | 0'0 | 18'1 | ... | ... | -0.835392 |
| 0.190697 | ... | ... | 2'0 | 0'0 | 2'0 | 4630 | 19'0 | 0'0 | 19'0 | ... | ... | -0.847838 |
| 0.173635 | ... | ... | 1'6 | 0'0 | 1'6 | 4640 | 19'6 | 0'0 | 19'6 | ... | ... | -0.868915 |
| 0.162791 | ... | ... | 1'5 | 0'0 | 1'5 | 4650 | 20'5 | 0'0 | 20'5 | ... | ... | -0.881664 |
| 0.152071 | ... | ... | 1'4 | 0'0 | 1'4 | 4660 | 21'4 | 0'0 | 21'4 | ... | ... | -0.894527 |
| 0.141432 | ... | ... | 1'3 | 0'0 | 1'3 | 4670 | 22'3 | 0'0 | 22'3 | ... | ... | -0.907625 |
| 0.130826 | ... | ... | 1'2 | 0'0 | 1'2 | 4680 | 23'2 | 0'0 | 23'2 | ... | ... | -0.921123 |
| 0.120204 | ... | ... | 1'1 | 0'0 | 1'1 | 4690 | 24'1 | 0'0 | 24'1 | ... | ... | -0.935256 |
| 0.109507 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 25'0 | 0'0 | 25'0 | ... | ... | -0.950418 |
| 0.098671 | ... | ... | 0'7 | 0'0 | 0'7 | 4710 | 25'7 | 0'0 | 25'7 | ... | ... | -0.967396 |
| 0.096508 | ... | ... | 0'7 | 0'0 | 0'7 | 4720 | 26'7 | 0'0 | 26'7 | ... | ... | -0.968023 |
| 0.073036 | ... | ... | 0'5 | 0'0 | 0'5 | 4750 | 29'5 | 0'0 | 29'5 | ... | ... | -0.998622 |
| 0.046781 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 34'3 | 0'0 | 34'3 | ... | ... | -0.998622 |
| 0.04283 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 39'3 | 0'0 | 39'3 | ... | ... | -0.998622 |
| 0.029519 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 44'2 | 0'0 | 44'2 | ... | ... | -0.998622 |
| 0.027466 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 49'2 | 0'0 | 49'2 | ... | ... | -0.998622 |
| 0.025733 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 54'2 | 0'0 | 54'2 | ... | ... | -0.998622 |
| 0.014278 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 59'1 | 0'0 | 59'1 | ... | ... | -0.998622 |
| 0.013488 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'1 | 0'0 | 64'1 | ... | ... | -0.998622 |
| 0.012799 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'1 | 0'0 | 69'1 | ... | ... | -0.998622 |
| 0.01219 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'1 | 0'0 | 74'1 | ... | ... | -0.998622 |
| 0.01165 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'1 | 0'0 | 79'1 | ... | ... | -0.998622 |
| 0.011165 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'0 | 0'0 | 84'0 | ... | ... | -0.998622 |
| 0.010728 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'0 | 0'0 | 89'0 | ... | ... | -0.998622 |
| 0.010333 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'0 | 0'0 | 94'0 | ... | ... | -0.998622 |
| 0.009972 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'0 | 0'0 | 99'0 | ... | ... | -0.998622 |
| 0.009641 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 104'0 | 0'0 | 104'0 | ... | ... | -0.998622 |
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.