Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997703 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.956794 | ... | ... | 103'4 | 0'0 | 103'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007487 |
| 0.955267 | ... | ... | 98'4 | 0'0 | 98'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007852 |
| 0.953616 | ... | ... | 93'4 | 0'0 | 93'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00825 |
| 0.951822 | ... | ... | 88'4 | 0'0 | 88'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008687 |
| 0.949864 | ... | ... | 83'4 | 0'0 | 83'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00917 |
| 0.947713 | ... | ... | 78'4 | 0'0 | 78'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009704 |
| 0.945337 | ... | ... | 73'4 | 0'0 | 73'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010302 |
| 0.942695 | ... | ... | 68'4 | 0'0 | 68'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010975 |
| 0.939731 | ... | ... | 63'4 | 0'0 | 63'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011737 |
| 0.936379 | ... | ... | 58'4 | 0'0 | 58'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012613 |
| 0.932546 | ... | ... | 53'4 | 0'0 | 53'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013628 |
| 0.923237 | ... | ... | 48'5 | 0'0 | 48'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014823 |
| 0.917672 | ... | ... | 43'5 | 0'0 | 43'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016252 |
| 0.916664 | ... | ... | 38'4 | 0'0 | 38'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017999 |
| 0.902927 | ... | ... | 33'5 | 0'0 | 33'5 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033537 |
| 0.886468 | ... | ... | 28'6 | 0'0 | 28'6 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03804 |
| 0.883992 | ... | ... | 27'6 | 0'0 | 27'6 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.051738 |
| 0.875219 | ... | ... | 26'7 | 0'0 | 26'7 | 4170 | 0'3 | 0'0 | 0'3 | ... | ... | -0.053182 |
| 0.872344 | ... | ... | 25'7 | 0'0 | 25'7 | 4180 | 0'3 | 0'0 | 0'3 | ... | ... | -0.054718 |
| 0.869301 | ... | ... | 24'7 | 0'0 | 24'7 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.056356 |
| 0.866074 | ... | ... | 23'7 | 0'0 | 23'7 | 4200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.070178 |
| 0.85637 | ... | ... | 23'0 | 0'0 | 23'0 | 4210 | 0'4 | 0'0 | 0'4 | ... | ... | -0.072374 |
| 0.852595 | ... | ... | 22'0 | 0'0 | 22'0 | 4220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.074732 |
| 0.848564 | ... | ... | 21'0 | 0'0 | 21'0 | 4230 | 0'5 | 0'0 | 0'5 | ... | ... | -0.088838 |
| 0.83797 | ... | ... | 20'1 | 0'0 | 20'1 | 4240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.091903 |
| 0.833217 | ... | ... | 19'1 | 0'0 | 19'1 | 4250 | 0'5 | 0'0 | 0'5 | ... | ... | -0.095217 |
| 0.821933 | ... | ... | 18'2 | 0'0 | 18'2 | 4260 | 0'6 | 0'0 | 0'6 | ... | ... | -0.110106 |
| 0.810343 | ... | ... | 17'3 | 0'0 | 17'3 | 4270 | 0'7 | 0'0 | 0'7 | ... | ... | -0.124885 |
| 0.798391 | ... | ... | 16'4 | 0'0 | 16'4 | 4280 | 1'0 | 0'0 | 1'0 | ... | ... | -0.139736 |
| 0.786016 | ... | ... | 15'5 | 0'0 | 15'5 | 4290 | 1'1 | 0'0 | 1'1 | ... | ... | -0.154792 |
| 0.773144 | ... | ... | 14'6 | 0'0 | 14'6 | 4300 | 1'2 | 0'0 | 1'2 | ... | ... | -0.170194 |
| 0.759698 | ... | ... | 13'7 | 0'0 | 13'7 | 4310 | 1'3 | 0'0 | 1'3 | ... | ... | -0.186083 |
| 0.740909 | ... | ... | 13'1 | 0'0 | 13'1 | 4320 | 1'5 | 0'0 | 1'5 | ... | ... | -0.210031 |
| 0.72197 | ... | ... | 12'3 | 0'0 | 12'3 | 4330 | 1'7 | 0'0 | 1'7 | ... | ... | -0.233596 |
| 0.702754 | ... | ... | 11'5 | 0'0 | 11'5 | 4340 | 2'1 | 0'0 | 2'1 | ... | ... | -0.257074 |
| 0.683129 | ... | ... | 10'7 | 0'0 | 10'7 | 4350 | 2'3 | 0'0 | 2'3 | ... | ... | -0.280739 |
| 0.662956 | ... | ... | 10'1 | 0'0 | 10'1 | 4360 | 2'5 | 0'0 | 2'5 | ... | ... | -0.304833 |
| 0.639514 | ... | ... | 9'4 | 0'0 | 9'4 | 4370 | 3'0 | 0'0 | 3'0 | ... | ... | -0.333434 |
| 0.61816 | ... | ... | 8'6 | 0'0 | 8'6 | 4380 | 3'2 | 0'0 | 3'2 | ... | ... | -0.358602 |
| 0.594072 | ... | ... | 8'1 | 0'0 | 8'1 | 4390 | 3'6 | 0'0 | 3'6 | ... | ... | -0.389889 |
| 0.574708 | 7'3 | 7'0 | 7'5 | -0'5 | 7'0 | 4400 | 4'1 | 0'0 | 4'1 | ... | ... | -0.418397 |
| 0.543982 | ... | ... | 7'0 | 0'0 | 7'0 | 4410 | 4'4 | 0'0 | 4'4 | ... | ... | -0.447519 |
| 0.518585 | ... | ... | 6'4 | 0'0 | 6'4 | 4420 | 5'2 | 0'2 | 5'0 | 5'2 | 5'2 | -0.478234 |
| 0.493225 | ... | ... | 6'0 | 0'0 | 6'0 | 4430 | 5'4 | 0'0 | 5'4 | ... | ... | -0.508022 |
| 0.467694 | ... | ... | 5'4 | 0'0 | 5'4 | 4440 | 6'0 | 0'0 | 6'0 | ... | ... | -0.538443 |
| 0.441778 | ... | ... | 5'0 | 0'0 | 5'0 | 4450 | 6'4 | 0'0 | 6'4 | ... | ... | -0.569461 |
| 0.411039 | 4'2 | 4'2 | 4'5 | -0'3 | 4'2 | 4460 | 7'1 | 0'0 | 7'1 | ... | ... | -0.598701 |
| 0.390407 | ... | ... | 4'1 | 0'0 | 4'1 | 4470 | 7'5 | 0'0 | 7'5 | ... | ... | -0.631306 |
| 0.365591 | ... | ... | 3'6 | 0'0 | 3'6 | 4480 | 8'2 | 0'0 | 8'2 | ... | ... | -0.661342 |
| 0.34058 | ... | ... | 3'3 | 0'0 | 3'3 | 4490 | 8'7 | 0'0 | 8'7 | ... | ... | -0.691997 |
| 0.319325 | ... | ... | 3'1 | 0'0 | 3'1 | 4500 | 9'5 | 0'0 | 9'5 | ... | ... | -0.7175 |
| 0.29387 | ... | ... | 2'6 | 0'0 | 2'6 | 4510 | 10'2 | 0'0 | 10'2 | ... | ... | -0.749771 |
| 0.272861 | ... | ... | 2'4 | 0'0 | 2'4 | 4520 | 11'0 | 0'0 | 11'0 | ... | ... | -0.775895 |
| 0.251945 | ... | ... | 2'2 | 0'0 | 2'2 | 4530 | 11'6 | 0'0 | 11'6 | ... | ... | -0.802522 |
| 0.230955 | ... | ... | 2'0 | 0'0 | 2'0 | 4540 | 12'4 | 0'0 | 12'4 | ... | ... | -0.830152 |
| 0.216505 | ... | ... | 1'7 | 0'0 | 1'7 | 4550 | 13'2 | 0'0 | 13'2 | ... | ... | -0.859497 |
| 0.195463 | ... | ... | 1'5 | 0'0 | 1'5 | 4560 | 14'1 | 0'0 | 14'1 | ... | ... | -0.877604 |
| 0.181645 | ... | ... | 1'4 | 0'0 | 1'4 | 4570 | 15'0 | 0'0 | 15'0 | ... | ... | -0.895837 |
| 0.168147 | ... | ... | 1'3 | 0'0 | 1'3 | 4580 | 15'7 | 0'0 | 15'7 | ... | ... | -0.914553 |
| 0.154884 | ... | ... | 1'2 | 0'0 | 1'2 | 4590 | 16'6 | 0'0 | 16'6 | ... | ... | -0.934292 |
| 0.141776 | ... | ... | 1'1 | 0'0 | 1'1 | 4600 | 17'5 | 0'0 | 17'5 | ... | ... | -0.956083 |
| 0.128733 | ... | ... | 1'0 | 0'0 | 1'0 | 4610 | 18'4 | 0'0 | 18'4 | ... | ... | -0.983095 |
| 0.115662 | ... | ... | 0'7 | 0'0 | 0'7 | 4620 | 19'3 | 0'0 | 19'3 | ... | ... | -0.997703 |
| 0.11244 | ... | ... | 0'7 | 0'0 | 0'7 | 4630 | 20'6 | 0'4 | 20'2 | 20'6 | 20'6 | -0.94144 |
| 0.099647 | ... | ... | 0'6 | 0'0 | 0'6 | 4640 | 21'2 | 0'0 | 21'2 | ... | ... | -0.997703 |
| 0.086561 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 22'1 | 0'0 | 22'1 | ... | ... | -0.997703 |
| 0.084322 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 23'1 | 0'0 | 23'1 | ... | ... | -0.997703 |
| 0.082224 | ... | ... | 0'5 | 0'0 | 0'5 | 4670 | 24'0 | 0'0 | 24'0 | ... | ... | -0.997703 |
| 0.069381 | ... | ... | 0'4 | 0'0 | 0'4 | 4680 | 25'0 | 0'0 | 25'0 | ... | ... | -0.997703 |
| 0.067731 | ... | ... | 0'4 | 0'0 | 0'4 | 4690 | 25'7 | 0'0 | 25'7 | ... | ... | -0.997703 |
| 0.054486 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 26'7 | 0'0 | 26'7 | ... | ... | -0.997703 |
| 0.053238 | ... | ... | 0'3 | 0'0 | 0'3 | 4710 | 27'7 | 0'0 | 27'7 | ... | ... | -0.997703 |
| 0.052058 | ... | ... | 0'3 | 0'0 | 0'3 | 4720 | 28'7 | 0'0 | 28'7 | ... | ... | -0.997703 |
| 0.036684 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 31'6 | 0'0 | 31'6 | ... | ... | -0.997703 |
| 0.033291 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 36'5 | 0'0 | 36'5 | ... | ... | -0.997703 |
| 0.030576 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 41'5 | 0'0 | 41'5 | ... | ... | -0.997703 |
| 0.028348 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 46'5 | 0'0 | 46'5 | ... | ... | -0.997703 |
| 0.015653 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 51'5 | 0'0 | 51'5 | ... | ... | -0.997703 |
| 0.014674 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 56'4 | 0'0 | 56'4 | ... | ... | -0.997703 |
| 0.013833 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'4 | 0'0 | 61'4 | ... | ... | -0.997703 |
| 0.013102 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'4 | 0'0 | 66'4 | ... | ... | -0.997703 |
| 0.012459 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'4 | 0'0 | 71'4 | ... | ... | -0.997703 |
| 0.011889 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'4 | 0'0 | 76'4 | ... | ... | -0.997703 |
| 0.011382 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'4 | 0'0 | 81'4 | ... | ... | -0.997703 |
| 0.010923 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'4 | 0'0 | 86'4 | ... | ... | -0.997703 |
| 0.01051 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'4 | 0'0 | 91'4 | ... | ... | -0.997703 |
| 0.010135 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'4 | 0'0 | 96'4 | ... | ... | -0.997703 |
| 0.009791 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'4 | 0'0 | 101'4 | ... | ... | -0.997703 |
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.