Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.943916 | ... | ... | 93'1 | 0'0 | 93'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008245 |
| 0.941404 | ... | ... | 88'1 | 0'0 | 88'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008692 |
| 0.938665 | ... | ... | 83'1 | 0'0 | 83'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009186 |
| 0.935664 | ... | ... | 78'1 | 0'0 | 78'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009734 |
| 0.932356 | ... | ... | 73'1 | 0'0 | 73'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010347 |
| 0.928685 | ... | ... | 68'1 | 0'0 | 68'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011038 |
| 0.924583 | ... | ... | 63'1 | 0'0 | 63'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011824 |
| 0.919957 | ... | ... | 58'1 | 0'0 | 58'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012727 |
| 0.914689 | ... | ... | 53'1 | 0'0 | 53'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013777 |
| 0.90862 | ... | ... | 48'1 | 0'0 | 48'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015015 |
| 0.901528 | ... | ... | 43'1 | 0'0 | 43'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016503 |
| 0.893098 | ... | ... | 38'1 | 0'0 | 38'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018329 |
| 0.882858 | ... | ... | 33'1 | 0'0 | 33'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020632 |
| 0.870074 | ... | ... | 28'1 | 0'0 | 28'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023644 |
| 0.84782 | ... | ... | 23'2 | 0'0 | 23'2 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045483 |
| 0.843785 | ... | ... | 22'2 | 0'0 | 22'2 | 3910 | 0'2 | 0'0 | 0'2 | ... | ... | -0.047076 |
| 0.833889 | ... | ... | 21'3 | 0'0 | 21'3 | 3920 | 0'3 | 0'0 | 0'3 | ... | ... | -0.064055 |
| 0.829203 | ... | ... | 20'3 | 0'0 | 20'3 | 3930 | 0'3 | 0'0 | 0'3 | ... | ... | -0.06641 |
| 0.824188 | ... | ... | 19'3 | 0'0 | 19'3 | 3940 | 0'3 | 0'0 | 0'3 | ... | ... | -0.068971 |
| 0.818802 | ... | ... | 18'3 | 0'0 | 18'3 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.071763 |
| 0.812998 | ... | ... | 17'3 | 0'0 | 17'3 | 3960 | 0'3 | 0'0 | 0'3 | ... | ... | -0.074826 |
| 0.80672 | ... | ... | 16'3 | 0'0 | 16'3 | 3970 | 0'3 | 0'0 | 0'3 | ... | ... | -0.078205 |
| 0.794033 | ... | ... | 15'4 | 0'0 | 15'4 | 3980 | 0'4 | 0'0 | 0'4 | ... | ... | -0.097856 |
| 0.780856 | ... | ... | 14'5 | 0'0 | 14'5 | 3990 | 0'5 | 0'0 | 0'5 | ... | ... | -0.11702 |
| 0.772522 | ... | ... | 13'5 | 0'0 | 13'5 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.122952 |
| 0.757872 | ... | ... | 12'6 | 0'0 | 12'6 | 4010 | 0'6 | 0'0 | 0'6 | ... | ... | -0.143295 |
| 0.747651 | ... | ... | 11'6 | 0'0 | 11'6 | 4020 | 0'6 | 0'0 | 0'6 | ... | ... | -0.15144 |
| 0.731013 | ... | ... | 10'7 | 0'0 | 10'7 | 4030 | 0'7 | 0'0 | 0'7 | ... | ... | -0.173861 |
| 0.70857 | ... | ... | 10'1 | 0'0 | 10'1 | 4040 | 1'1 | 0'0 | 1'1 | ... | ... | -0.208278 |
| 0.685628 | ... | ... | 9'3 | 0'0 | 9'3 | 4050 | 1'3 | 0'0 | 1'3 | ... | ... | -0.241788 |
| 0.665575 | ... | ... | 8'4 | 0'0 | 8'4 | 4060 | 1'4 | 0'0 | 1'4 | ... | ... | -0.267388 |
| 0.640409 | ... | ... | 7'6 | 0'0 | 7'6 | 4070 | 1'7 | 0'0 | 1'7 | ... | ... | -0.309454 |
| 0.611482 | ... | ... | 7'1 | 0'0 | 7'1 | 4080 | 2'1 | 0'0 | 2'1 | ... | ... | -0.345072 |
| 0.582257 | ... | ... | 6'4 | 0'0 | 6'4 | 4090 | 2'4 | 0'0 | 2'4 | ... | ... | -0.386743 |
| 0.56104 | 5'0 | 5'0 | 5'6 | -0'6 | 5'0 | 4100 | 2'6 | 0'0 | 2'6 | 3'0 | 2'6 | -0.426637 |
| 0.521757 | ... | ... | 5'1 | 0'0 | 5'1 | 4110 | 3'2 | 0'1 | 3'1 | 3'5 | 3'2 | -0.47258 |
| 0.488567 | ... | ... | 4'4 | 0'0 | 4'4 | 4120 | 3'4 | 0'0 | 3'4 | ... | ... | -0.520075 |
| 0.454773 | ... | ... | 4'0 | 0'0 | 4'0 | 4130 | 4'0 | 0'0 | 4'0 | ... | ... | -0.56988 |
| 0.420148 | ... | ... | 3'4 | 0'0 | 3'4 | 4140 | 4'4 | 0'0 | 4'4 | ... | ... | -0.622235 |
| 0.376597 | 2'6 | 2'6 | 3'0 | -0'2 | 2'6 | 4150 | 6'0 | 1'0 | 5'0 | 6'0 | 6'0 | -0.630821 |
| 0.350563 | ... | ... | 2'5 | 0'0 | 2'5 | 4160 | 5'5 | 0'0 | 5'5 | ... | ... | -0.733676 |
| 0.316457 | ... | ... | 2'2 | 0'0 | 2'2 | 4170 | 6'2 | 0'0 | 6'2 | ... | ... | -0.79367 |
| 0.287871 | ... | ... | 2'0 | 0'0 | 2'0 | 4180 | 7'0 | 0'0 | 7'0 | ... | ... | -0.844271 |
| 0.25203 | ... | ... | 1'5 | 0'0 | 1'5 | 4190 | 7'5 | 0'0 | 7'5 | ... | ... | -0.936059 |
| 0.2228 | ... | ... | 1'3 | 0'0 | 1'3 | 4200 | 9'1 | 0'6 | 8'3 | 9'1 | 9'1 | -0.847394 |
| 0.202947 | ... | ... | 1'2 | 0'0 | 1'2 | 4210 | 9'2 | 0'0 | 9'2 | ... | ... | -0.999079 |
| 0.183974 | ... | ... | 1'1 | 0'0 | 1'1 | 4220 | 10'1 | 0'0 | 10'1 | ... | ... | -0.999079 |
| 0.165634 | ... | ... | 1'0 | 0'0 | 1'0 | 4230 | 11'0 | 0'0 | 11'0 | ... | ... | -0.999079 |
| 0.147731 | ... | ... | 0'7 | 0'0 | 0'7 | 4240 | 11'7 | 0'0 | 11'7 | ... | ... | -0.999079 |
| 0.11699 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 4250 | 12'5 | 0'0 | 12'5 | ... | ... | -0.999079 |
| 0.112327 | ... | ... | 0'5 | 0'0 | 0'5 | 4260 | 13'5 | 0'0 | 13'5 | ... | ... | -0.999079 |
| 0.094322 | ... | ... | 0'4 | 0'0 | 0'4 | 4270 | 14'4 | 0'0 | 14'4 | ... | ... | -0.999079 |
| 0.075631 | ... | ... | 0'3 | 0'0 | 0'3 | 4280 | 15'3 | 0'0 | 15'3 | ... | ... | -0.999079 |
| 0.0729 | ... | ... | 0'3 | 0'0 | 0'3 | 4290 | 16'3 | 0'0 | 16'3 | ... | ... | -0.999079 |
| 0.070398 | ... | ... | 0'3 | 0'0 | 0'3 | 4300 | 17'3 | 0'0 | 17'3 | ... | ... | -0.999079 |
| 0.068099 | ... | ... | 0'3 | 0'0 | 0'3 | 4310 | 18'3 | 0'0 | 18'3 | ... | ... | -0.999079 |
| 0.050106 | ... | ... | 0'2 | 0'0 | 0'2 | 4320 | 19'2 | 0'0 | 19'2 | ... | ... | -0.999079 |
| 0.048549 | ... | ... | 0'2 | 0'0 | 0'2 | 4330 | 20'2 | 0'0 | 20'2 | ... | ... | -0.999079 |
| 0.047104 | ... | ... | 0'2 | 0'0 | 0'2 | 4340 | 21'2 | 0'0 | 21'2 | ... | ... | -0.999079 |
| 0.045759 | ... | ... | 0'2 | 0'0 | 0'2 | 4350 | 22'2 | 0'0 | 22'2 | ... | ... | -0.999079 |
| 0.044505 | ... | ... | 0'2 | 0'0 | 0'2 | 4360 | 23'2 | 0'0 | 23'2 | ... | ... | -0.999079 |
| 0.04333 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 24'2 | 0'0 | 24'2 | ... | ... | -0.999079 |
| 0.025532 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 25'1 | 0'0 | 25'1 | ... | ... | -0.999079 |
| 0.024873 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 26'1 | 0'0 | 26'1 | ... | ... | -0.999079 |
| 0.024253 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 27'1 | 0'0 | 27'1 | ... | ... | -0.999079 |
| 0.023667 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 28'1 | 0'0 | 28'1 | ... | ... | -0.999079 |
| 0.023114 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 29'1 | 0'0 | 29'1 | ... | ... | -0.999079 |
| 0.022592 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 30'1 | 0'0 | 30'1 | ... | ... | -0.999079 |
| 0.021628 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 32'1 | 0'0 | 32'1 | ... | ... | -0.999079 |
| 0.019596 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 37'1 | 0'0 | 37'1 | ... | ... | -0.999079 |
| 0.01797 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 42'1 | 0'0 | 42'1 | ... | ... | -0.999079 |
| 0.016637 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 47'1 | 0'0 | 47'1 | ... | ... | -0.999079 |
| 0.015522 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 52'1 | 0'0 | 52'1 | ... | ... | -0.999079 |
| 0.014575 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 57'1 | 0'0 | 57'1 | ... | ... | -0.999079 |
| 0.013758 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 62'1 | 0'0 | 62'1 | ... | ... | -0.999079 |
| 0.013047 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 67'1 | 0'0 | 67'1 | ... | ... | -0.999079 |
| 0.01242 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 72'1 | 0'0 | 72'1 | ... | ... | -0.999079 |
| 0.011864 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 77'1 | 0'0 | 77'1 | ... | ... | -0.999079 |
| 0.011368 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 82'1 | 0'0 | 82'1 | ... | ... | -0.999079 |
| 0.01092 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 87'1 | 0'0 | 87'1 | ... | ... | -0.999079 |
| 0.010515 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 92'1 | 0'0 | 92'1 | ... | ... | -0.999079 |
| 0.010147 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 97'1 | 0'0 | 97'1 | ... | ... | -0.999079 |
| 0.00981 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 102'1 | 0'0 | 102'1 | ... | ... | -0.999079 |
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.