Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998434 | ... | ... | 144'0 | 0'0 | 144'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005308 |
| 0.998434 | ... | ... | 94'0 | 0'0 | 94'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008093 |
| 0.998434 | ... | ... | 89'0 | 0'0 | 89'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008514 |
| 0.998434 | ... | ... | 84'0 | 0'0 | 84'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008978 |
| 0.998434 | ... | ... | 79'0 | 0'0 | 79'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009491 |
| 0.998434 | ... | ... | 74'0 | 0'0 | 74'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010061 |
| 0.998434 | ... | ... | 69'1 | 0'0 | 69'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010703 |
| 0.998434 | ... | ... | 64'1 | 0'0 | 64'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011427 |
| 0.998434 | ... | ... | 59'1 | 0'0 | 59'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012255 |
| 0.998434 | ... | ... | 54'1 | 0'0 | 54'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01321 |
| 0.998434 | ... | ... | 49'1 | 0'0 | 49'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014328 |
| 0.998434 | ... | ... | 44'1 | 0'0 | 44'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015655 |
| 0.998434 | ... | ... | 39'1 | 0'0 | 39'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017263 |
| 0.998434 | ... | ... | 34'2 | 0'0 | 34'2 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032053 |
| 0.998434 | ... | ... | 29'3 | 0'0 | 29'3 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.047897 |
| 0.998434 | ... | ... | 28'3 | 0'0 | 28'3 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.049113 |
| 0.998434 | ... | ... | 27'3 | 0'0 | 27'3 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.061114 |
| 0.988218 | ... | ... | 26'4 | 0'0 | 26'4 | 4180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.06272 |
| 0.988205 | ... | ... | 25'4 | 0'0 | 25'4 | 4190 | 0'4 | 0'0 | 0'4 | ... | ... | -0.064422 |
| 0.967803 | ... | ... | 24'5 | 0'0 | 24'5 | 4200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.07645 |
| 0.96704 | ... | ... | 23'5 | 0'0 | 23'5 | 4210 | 0'5 | 0'0 | 0'5 | ... | ... | -0.078616 |
| 0.950124 | ... | ... | 22'6 | 0'0 | 22'6 | 4220 | 0'6 | 0'0 | 0'6 | ... | ... | -0.090608 |
| 0.948712 | ... | ... | 21'6 | 0'0 | 21'6 | 4230 | 0'7 | 0'0 | 0'7 | ... | ... | -0.102363 |
| 0.932975 | ... | ... | 20'7 | 0'0 | 20'7 | 4240 | 0'7 | 0'0 | 0'7 | ... | ... | -0.105462 |
| 0.918183 | ... | ... | 20'0 | 0'0 | 20'0 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.117523 |
| 0.90392 | ... | ... | 19'1 | 0'0 | 19'1 | 4260 | 1'1 | 0'0 | 1'1 | ... | ... | -0.129583 |
| 0.889929 | ... | ... | 18'2 | 0'0 | 18'2 | 4270 | 1'2 | 0'0 | 1'2 | ... | ... | -0.141729 |
| 0.876034 | ... | ... | 17'3 | 0'0 | 17'3 | 4280 | 1'3 | 0'0 | 1'3 | ... | ... | -0.154037 |
| 0.862085 | ... | ... | 16'4 | 0'0 | 16'4 | 4290 | 1'4 | 0'0 | 1'4 | ... | ... | -0.166583 |
| 0.847956 | ... | ... | 15'5 | 0'0 | 15'5 | 4300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.179439 |
| 0.825604 | ... | ... | 14'7 | 0'0 | 14'7 | 4310 | 1'7 | 0'0 | 1'7 | ... | ... | -0.198933 |
| 0.804038 | ... | ... | 14'1 | 0'0 | 14'1 | 4320 | 2'1 | 0'0 | 2'1 | ... | ... | -0.218085 |
| 0.782937 | ... | ... | 13'3 | 0'0 | 13'3 | 4330 | 2'3 | 0'0 | 2'3 | ... | ... | -0.237074 |
| 0.762058 | ... | ... | 12'5 | 0'0 | 12'5 | 4340 | 2'5 | 0'0 | 2'5 | ... | ... | -0.256053 |
| 0.736237 | ... | ... | 12'0 | 0'0 | 12'0 | 4350 | 3'0 | 0'0 | 3'0 | ... | ... | -0.279265 |
| 0.711427 | ... | ... | 11'3 | 0'0 | 11'3 | 4360 | 3'3 | 0'0 | 3'3 | ... | ... | -0.301806 |
| 0.687298 | ... | ... | 10'6 | 0'0 | 10'6 | 4370 | 3'6 | 0'0 | 3'6 | ... | ... | -0.3239 |
| 0.663592 | ... | ... | 10'1 | 0'0 | 10'1 | 4380 | 4'1 | 0'0 | 4'1 | ... | ... | -0.345732 |
| 0.640092 | ... | ... | 9'4 | 0'0 | 9'4 | 4390 | 4'4 | 0'0 | 4'4 | ... | ... | -0.367463 |
| 0.614606 | ... | ... | 9'0 | 0'0 | 9'0 | 4400 | 5'0 | 0'0 | 5'0 | ... | ... | -0.390937 |
| 0.589932 | ... | ... | 8'4 | 0'0 | 8'4 | 4410 | 5'4 | 0'0 | 5'4 | ... | ... | -0.413768 |
| 0.566819 | ... | ... | 7'7 | 0'0 | 7'7 | 4420 | 5'7 | 0'0 | 5'7 | ... | ... | -0.435303 |
| 0.542628 | ... | ... | 7'3 | 0'0 | 7'3 | 4430 | 6'3 | 0'0 | 6'3 | ... | ... | -0.45777 |
| 0.518641 | ... | ... | 6'7 | 0'0 | 6'7 | 4440 | 6'7 | 0'0 | 6'7 | ... | ... | -0.48007 |
| 0.495045 | 6'4 | 6'4 | 6'4 | 0'0 | 6'4 | 4450 | 6'7 | -0'5 | 7'4 | 6'7 | 6'6 | -0.50375 |
| 0.471389 | ... | ... | 6'0 | 0'0 | 6'0 | 4460 | 8'0 | 0'0 | 8'0 | ... | ... | -0.524015 |
| 0.448658 | ... | ... | 5'5 | 0'0 | 5'5 | 4470 | 8'5 | 0'0 | 8'5 | ... | ... | -0.545177 |
| 0.424671 | ... | ... | 5'1 | 0'0 | 5'1 | 4480 | 9'1 | 0'0 | 9'1 | ... | ... | -0.567414 |
| 0.40216 | ... | ... | 4'6 | 0'0 | 4'6 | 4490 | 9'6 | 0'0 | 9'6 | ... | ... | -0.588317 |
| 0.386946 | 5'0 | 4'4 | 4'3 | 0'3 | 4'6 | 4500 | 9'6 | -0'5 | 10'3 | 9'6 | 9'5 | -0.621101 |
| 0.357243 | ... | ... | 4'0 | 0'0 | 4'0 | 4510 | 11'0 | 0'0 | 11'0 | ... | ... | -0.629873 |
| 0.33792 | ... | ... | 3'6 | 0'0 | 3'6 | 4520 | 11'6 | 0'0 | 11'6 | ... | ... | -0.647852 |
| 0.3153 | ... | ... | 3'3 | 0'0 | 3'3 | 4530 | 12'3 | 0'0 | 12'3 | ... | ... | -0.668595 |
| 0.29641 | ... | ... | 3'1 | 0'0 | 3'1 | 4540 | 13'1 | 0'0 | 13'1 | ... | ... | -0.686059 |
| 0.277733 | ... | ... | 2'7 | 0'0 | 2'7 | 4550 | 13'7 | 0'0 | 13'7 | ... | ... | -0.703261 |
| 0.259154 | ... | ... | 2'5 | 0'0 | 2'5 | 4560 | 14'5 | 0'0 | 14'5 | ... | ... | -0.720288 |
| 0.240552 | ... | ... | 2'3 | 0'0 | 2'3 | 4570 | 15'3 | 0'0 | 15'3 | ... | ... | -0.737231 |
| 0.22758 | ... | ... | 2'2 | 0'0 | 2'2 | 4580 | 16'1 | 0'0 | 16'1 | ... | ... | -0.754177 |
| 0.209053 | ... | ... | 2'0 | 0'0 | 2'0 | 4590 | 17'0 | 0'0 | 17'0 | ... | ... | -0.766032 |
| 0.196682 | ... | ... | 1'7 | 0'0 | 1'7 | 4600 | 17'6 | 0'0 | 17'6 | ... | ... | -0.782866 |
| 0.177816 | ... | ... | 1'5 | 0'0 | 1'5 | 4610 | 18'5 | 0'0 | 18'5 | ... | ... | -0.794172 |
| 0.165733 | ... | ... | 1'4 | 0'0 | 1'4 | 4620 | 19'4 | 0'0 | 19'4 | ... | ... | -0.805193 |
| 0.153824 | ... | ... | 1'3 | 0'0 | 1'3 | 4630 | 20'3 | 0'0 | 20'3 | ... | ... | -0.815973 |
| 0.142027 | ... | ... | 1'2 | 0'0 | 1'2 | 4640 | 21'2 | 0'0 | 21'2 | ... | ... | -0.826554 |
| 0.130281 | ... | ... | 1'1 | 0'0 | 1'1 | 4650 | 22'1 | 0'0 | 22'1 | ... | ... | -0.83698 |
| 0.118515 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 23'0 | 0'0 | 23'0 | ... | ... | -0.847288 |
| 0.106653 | ... | ... | 0'7 | 0'0 | 0'7 | 4670 | 23'7 | 0'0 | 23'7 | ... | ... | -0.85752 |
| 0.104023 | ... | ... | 0'7 | 0'0 | 0'7 | 4680 | 24'6 | 0'0 | 24'6 | ... | ... | -0.867717 |
| 0.092301 | ... | ... | 0'6 | 0'0 | 0'6 | 4690 | 25'6 | 0'0 | 25'6 | ... | ... | -0.870534 |
| 0.09014 | ... | ... | 0'6 | 0'0 | 0'6 | 4700 | 26'5 | 0'0 | 26'5 | ... | ... | -0.880465 |
| 0.0784 | ... | ... | 0'5 | 0'0 | 0'5 | 4710 | 27'5 | 0'0 | 27'5 | ... | ... | -0.882863 |
| 0.076646 | ... | ... | 0'5 | 0'0 | 0'5 | 4720 | 28'4 | 0'0 | 28'4 | ... | ... | -0.892615 |
| 0.061998 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 31'3 | 0'0 | 31'3 | ... | ... | -0.906026 |
| 0.046132 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 36'3 | 0'0 | 36'3 | ... | ... | -0.913463 |
| 0.031594 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 41'1 | 0'0 | 41'1 | ... | ... | -0.934054 |
| 0.029188 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 46'1 | 0'0 | 46'1 | ... | ... | -0.938072 |
| 0.027189 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 51'1 | 0'0 | 51'1 | ... | ... | -0.941421 |
| 0.015045 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 56'0 | 0'0 | 56'0 | ... | ... | -0.951078 |
| 0.014153 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'1 | 0'0 | 61'1 | ... | ... | -0.946691 |
| 0.01338 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'1 | 0'0 | 66'1 | ... | ... | -0.948805 |
| 0.012704 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'1 | 0'0 | 71'1 | ... | ... | -0.950659 |
| 0.012106 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'0 | 0'0 | 76'0 | ... | ... | -0.957975 |
| 0.011575 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'0 | 0'0 | 81'0 | ... | ... | -0.959217 |
| 0.011098 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'0 | 0'0 | 86'0 | ... | ... | -0.960328 |
| 0.010667 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'0 | 0'0 | 91'0 | ... | ... | -0.961326 |
| 0.010278 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'0 | 0'0 | 96'0 | ... | ... | -0.962227 |
| 0.009922 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'0 | 0'0 | 101'0 | ... | ... | -0.963045 |
| 0.009596 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 106'0 | 0'0 | 106'0 | ... | ... | -0.96379 |
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.