Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997802 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.997802 | ... | ... | 103'4 | 0'0 | 103'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007371 |
| 0.997802 | ... | ... | 98'4 | 0'0 | 98'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007725 |
| 0.997802 | ... | ... | 93'4 | 0'0 | 93'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008112 |
| 0.997802 | ... | ... | 88'4 | 0'0 | 88'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008535 |
| 0.997802 | ... | ... | 83'4 | 0'0 | 83'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009 |
| 0.997802 | ... | ... | 78'4 | 0'0 | 78'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009516 |
| 0.997802 | ... | ... | 73'4 | 0'0 | 73'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01009 |
| 0.997802 | ... | ... | 68'4 | 0'0 | 68'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010735 |
| 0.997802 | ... | ... | 63'4 | 0'0 | 63'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011463 |
| 0.997802 | ... | ... | 58'4 | 0'0 | 58'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012297 |
| 0.997802 | ... | ... | 53'4 | 0'0 | 53'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013259 |
| 0.997802 | ... | ... | 48'5 | 0'0 | 48'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014386 |
| 0.997802 | ... | ... | 43'5 | 0'0 | 43'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015726 |
| 0.997802 | ... | ... | 38'4 | 0'0 | 38'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017349 |
| 0.997802 | ... | ... | 33'5 | 0'0 | 33'5 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032226 |
| 0.997802 | ... | ... | 28'6 | 0'0 | 28'6 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03633 |
| 0.997802 | ... | ... | 27'6 | 0'0 | 27'6 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.049417 |
| 0.997802 | ... | ... | 26'7 | 0'0 | 26'7 | 4170 | 0'3 | 0'0 | 0'3 | ... | ... | -0.05072 |
| 0.997802 | ... | ... | 25'7 | 0'0 | 25'7 | 4180 | 0'3 | 0'0 | 0'3 | ... | ... | -0.052101 |
| 0.997802 | ... | ... | 24'7 | 0'0 | 24'7 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.053567 |
| 0.997802 | ... | ... | 23'7 | 0'0 | 23'7 | 4200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.066683 |
| 0.997802 | ... | ... | 23'0 | 0'0 | 23'0 | 4210 | 0'4 | 0'0 | 0'4 | ... | ... | -0.068639 |
| 0.997802 | ... | ... | 22'0 | 0'0 | 22'0 | 4220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.070725 |
| 0.997802 | ... | ... | 21'0 | 0'0 | 21'0 | 4230 | 0'5 | 0'0 | 0'5 | ... | ... | -0.084014 |
| 0.997802 | ... | ... | 20'1 | 0'0 | 20'1 | 4240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.086703 |
| 0.997802 | ... | ... | 19'1 | 0'0 | 19'1 | 4250 | 0'5 | 0'0 | 0'5 | ... | ... | -0.089597 |
| 0.984352 | ... | ... | 18'2 | 0'0 | 18'2 | 4260 | 0'6 | 0'0 | 0'6 | ... | ... | -0.103476 |
| 0.958133 | ... | ... | 17'3 | 0'0 | 17'3 | 4270 | 0'7 | 0'0 | 0'7 | ... | ... | -0.117196 |
| 0.937015 | ... | ... | 16'4 | 0'0 | 16'4 | 4280 | 1'0 | 0'0 | 1'0 | ... | ... | -0.130903 |
| 0.917826 | ... | ... | 15'5 | 0'0 | 15'5 | 4290 | 1'1 | 0'0 | 1'1 | ... | ... | -0.144723 |
| 0.899549 | ... | ... | 14'6 | 0'0 | 14'6 | 4300 | 1'2 | 0'0 | 1'2 | ... | ... | -0.158767 |
| 0.881655 | ... | ... | 13'7 | 0'0 | 13'7 | 4310 | 1'3 | 0'0 | 1'3 | ... | ... | -0.173147 |
| 0.852474 | ... | ... | 13'1 | 0'0 | 13'1 | 4320 | 1'5 | 0'0 | 1'5 | ... | ... | -0.195166 |
| 0.825334 | ... | ... | 12'3 | 0'0 | 12'3 | 4330 | 1'7 | 0'0 | 1'7 | ... | ... | -0.216696 |
| 0.799373 | ... | ... | 11'5 | 0'0 | 11'5 | 4340 | 2'1 | 0'0 | 2'1 | ... | ... | -0.237989 |
| 0.774035 | ... | ... | 10'7 | 0'0 | 10'7 | 4350 | 2'3 | 0'0 | 2'3 | ... | ... | -0.259268 |
| 0.748909 | ... | ... | 10'1 | 0'0 | 10'1 | 4360 | 2'5 | 0'0 | 2'5 | ... | ... | -0.280727 |
| 0.718129 | ... | ... | 9'4 | 0'0 | 9'4 | 4370 | 3'0 | 0'0 | 3'0 | ... | ... | -0.306558 |
| 0.693114 | ... | ... | 8'6 | 0'0 | 8'6 | 4380 | 3'2 | 0'0 | 3'2 | ... | ... | -0.328464 |
| 0.663362 | ... | ... | 8'1 | 0'0 | 8'1 | 4390 | 3'6 | 0'0 | 3'6 | ... | ... | -0.356832 |
| 0.656015 | 7'3 | 6'6 | 7'5 | -0'7 | 6'6 | 4400 | 4'1 | 0'0 | 4'1 | ... | ... | -0.381777 |
| 0.602277 | ... | ... | 7'0 | 0'0 | 7'0 | 4410 | 4'5 | 0'1 | 4'4 | 4'5 | 4'5 | -0.408509 |
| 0.570311 | 6'5 | 6'3 | 6'4 | 0'1 | 6'5 | 4420 | 5'2 | 0'2 | 5'0 | 5'2 | 5'2 | -0.435545 |
| 0.542592 | 5'7 | 5'7 | 6'0 | -0'1 | 5'7 | 4430 | 5'4 | 0'0 | 5'4 | ... | ... | -0.459635 |
| 0.51232 | ... | ... | 5'4 | 0'0 | 5'4 | 4440 | 6'0 | 0'0 | 6'0 | ... | ... | -0.485541 |
| 0.482793 | ... | ... | 5'0 | 0'0 | 5'0 | 4450 | 6'4 | 0'0 | 6'4 | ... | ... | -0.511441 |
| 0.450091 | 4'2 | 4'2 | 4'5 | -0'3 | 4'2 | 4460 | 7'1 | 0'0 | 7'1 | ... | ... | -0.536496 |
| 0.424484 | ... | ... | 4'1 | 0'0 | 4'1 | 4470 | 7'5 | 0'0 | 7'5 | ... | ... | -0.562503 |
| 0.403969 | 4'1 | 4'1 | 3'6 | 0'3 | 4'1 | 4480 | 8'2 | 0'0 | 8'2 | ... | ... | -0.58705 |
| 0.368482 | ... | ... | 3'3 | 0'0 | 3'3 | 4490 | 8'7 | 0'0 | 8'7 | ... | ... | -0.611397 |
| 0.348127 | 3'2 | 3'0 | 3'1 | 0'1 | 3'2 | 4500 | 9'6 | 0'1 | 9'5 | 9'6 | 9'6 | -0.629771 |
| 0.316418 | ... | ... | 2'6 | 0'0 | 2'6 | 4510 | 10'2 | 0'0 | 10'2 | ... | ... | -0.656702 |
| 0.293047 | ... | ... | 2'4 | 0'0 | 2'4 | 4520 | 11'0 | 0'0 | 11'0 | ... | ... | -0.677082 |
| 0.269992 | ... | ... | 2'2 | 0'0 | 2'2 | 4530 | 11'6 | 0'0 | 11'6 | ... | ... | -0.697034 |
| 0.247037 | ... | ... | 2'0 | 0'0 | 2'0 | 4540 | 12'4 | 0'0 | 12'4 | ... | ... | -0.716698 |
| 0.237483 | 2'0 | 2'0 | 1'7 | 0'1 | 2'0 | 4550 | 13'2 | 0'0 | 13'2 | ... | ... | -0.73621 |
| 0.208199 | ... | ... | 1'5 | 0'0 | 1'5 | 4560 | 14'1 | 0'0 | 14'1 | ... | ... | -0.750174 |
| 0.193028 | ... | ... | 1'4 | 0'0 | 1'4 | 4570 | 15'0 | 0'0 | 15'0 | ... | ... | -0.763541 |
| 0.178313 | ... | ... | 1'3 | 0'0 | 1'3 | 4580 | 15'7 | 0'0 | 15'7 | ... | ... | -0.776399 |
| 0.163948 | ... | ... | 1'2 | 0'0 | 1'2 | 4590 | 16'6 | 0'0 | 16'6 | ... | ... | -0.788821 |
| 0.140398 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 4600 | 17'5 | 0'0 | 17'5 | ... | ... | -0.800875 |
| 0.135849 | ... | ... | 1'0 | 0'0 | 1'0 | 4610 | 18'4 | 0'0 | 18'4 | ... | ... | -0.812622 |
| 0.121897 | ... | ... | 0'7 | 0'0 | 0'7 | 4620 | 19'3 | 0'0 | 19'3 | ... | ... | -0.824117 |
| 0.118227 | ... | ... | 0'7 | 0'0 | 0'7 | 4630 | 20'6 | 0'4 | 20'2 | 20'6 | 20'6 | -0.810085 |
| 0.104675 | ... | ... | 0'6 | 0'0 | 0'6 | 4640 | 21'2 | 0'0 | 21'2 | ... | ... | -0.839481 |
| 0.090858 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 22'1 | 0'0 | 22'1 | ... | ... | -0.850243 |
| 0.088336 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 23'1 | 0'0 | 23'1 | ... | ... | -0.85369 |
| 0.085979 | ... | ... | 0'5 | 0'0 | 0'5 | 4670 | 24'0 | 0'0 | 24'0 | ... | ... | -0.864046 |
| 0.07252 | ... | ... | 0'4 | 0'0 | 0'4 | 4680 | 25'0 | 0'0 | 25'0 | ... | ... | -0.86697 |
| 0.070679 | ... | ... | 0'4 | 0'0 | 0'4 | 4690 | 25'7 | 0'0 | 25'7 | ... | ... | -0.877026 |
| 0.068952 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 4700 | 26'7 | 0'0 | 26'7 | ... | ... | -0.879507 |
| 0.055465 | ... | ... | 0'3 | 0'0 | 0'3 | 4710 | 27'7 | 0'0 | 27'7 | ... | ... | -0.881849 |
| 0.054161 | ... | ... | 0'3 | 0'0 | 0'3 | 4720 | 28'7 | 0'0 | 28'7 | ... | ... | -0.884067 |
| 0.038079 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 31'6 | 0'0 | 31'6 | ... | ... | -0.897118 |
| 0.034384 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 36'5 | 0'0 | 36'5 | ... | ... | -0.91187 |
| 0.031458 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 41'5 | 0'0 | 41'5 | ... | ... | -0.91768 |
| 0.029076 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 46'5 | 0'0 | 46'5 | ... | ... | -0.922452 |
| 0.016031 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 51'5 | 0'0 | 51'5 | ... | ... | -0.926446 |
| 0.014996 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 56'4 | 0'0 | 56'4 | ... | ... | -0.935707 |
| 0.01411 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'4 | 0'0 | 61'4 | ... | ... | -0.938358 |
| 0.013343 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'4 | 0'0 | 66'4 | ... | ... | -0.940662 |
| 0.012672 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'4 | 0'0 | 71'4 | ... | ... | -0.942682 |
| 0.012077 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'4 | 0'0 | 76'4 | ... | ... | -0.944468 |
| 0.011549 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'4 | 0'0 | 81'4 | ... | ... | -0.946059 |
| 0.011074 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'4 | 0'0 | 86'4 | ... | ... | -0.947483 |
| 0.010646 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'4 | 0'0 | 91'4 | ... | ... | -0.948766 |
| 0.010259 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'4 | 0'0 | 96'4 | ... | ... | -0.949927 |
| 0.009904 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'4 | 0'0 | 101'4 | ... | ... | -0.950982 |
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.