Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999701 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.999701 | ... | ... | 107'1 | 0'0 | 107'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007123 |
| 0.999701 | ... | ... | 102'1 | 0'0 | 102'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007454 |
| 0.999701 | ... | ... | 97'1 | 0'0 | 97'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007814 |
| 0.999701 | ... | ... | 92'1 | 0'0 | 92'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008207 |
| 0.999701 | ... | ... | 87'1 | 0'0 | 87'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008638 |
| 0.999701 | ... | ... | 82'1 | 0'0 | 82'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009113 |
| 0.999701 | ... | ... | 77'1 | 0'0 | 77'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00964 |
| 0.999701 | ... | ... | 72'1 | 0'0 | 72'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010227 |
| 0.999701 | ... | ... | 67'1 | 0'0 | 67'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010888 |
| 0.999701 | ... | ... | 62'1 | 0'0 | 62'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011635 |
| 0.999701 | ... | ... | 57'1 | 0'0 | 57'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012493 |
| 0.999701 | ... | ... | 52'1 | 0'0 | 52'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013485 |
| 0.999701 | ... | ... | 47'1 | 0'0 | 47'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014651 |
| 0.999701 | ... | ... | 42'1 | 0'0 | 42'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016041 |
| 0.999701 | ... | ... | 37'1 | 0'0 | 37'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017734 |
| 0.999701 | ... | ... | 32'1 | 0'0 | 32'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019847 |
| 0.999701 | ... | ... | 31'1 | 0'0 | 31'1 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020335 |
| 0.999701 | ... | ... | 30'1 | 0'0 | 30'1 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020849 |
| 0.999701 | ... | ... | 29'1 | 0'0 | 29'1 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021391 |
| 0.999701 | ... | ... | 28'1 | 0'0 | 28'1 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021966 |
| 0.999701 | ... | ... | 27'1 | 0'0 | 27'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022574 |
| 0.999701 | ... | ... | 26'1 | 0'0 | 26'1 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023218 |
| 0.999701 | ... | ... | 25'1 | 0'0 | 25'1 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023902 |
| 0.999701 | ... | ... | 24'1 | 0'0 | 24'1 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024633 |
| 0.999701 | ... | ... | 23'1 | 0'0 | 23'1 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025414 |
| 0.999701 | ... | ... | 22'1 | 0'0 | 22'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026249 |
| 0.999701 | ... | ... | 21'1 | 0'0 | 21'1 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027146 |
| 0.999701 | ... | ... | 20'1 | 0'0 | 20'1 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028114 |
| 0.999701 | ... | ... | 19'1 | 0'0 | 19'1 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029159 |
| 0.999701 | ... | ... | 18'1 | 0'0 | 18'1 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030293 |
| 0.999701 | ... | ... | 17'1 | 0'0 | 17'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031529 |
| 0.999701 | ... | ... | 16'1 | 0'0 | 16'1 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032882 |
| 0.999701 | ... | ... | 15'1 | 0'0 | 15'1 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034368 |
| 0.999701 | ... | ... | 14'1 | 0'0 | 14'1 | 4330 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036014 |
| 0.999701 | ... | ... | 13'1 | 0'0 | 13'1 | 4340 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037844 |
| 0.999701 | ... | ... | 12'1 | 0'0 | 12'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039897 |
| 0.999701 | ... | ... | 11'1 | 0'0 | 11'1 | 4360 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042216 |
| 0.999701 | ... | ... | 10'1 | 0'0 | 10'1 | 4370 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044862 |
| 0.999701 | ... | ... | 9'1 | 0'0 | 9'1 | 4380 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047915 |
| 0.999701 | ... | ... | 8'2 | 0'0 | 8'2 | 4390 | 0'2 | 0'0 | 0'2 | ... | ... | -0.081238 |
| 0.999701 | ... | ... | 7'3 | 0'0 | 7'3 | 4400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.111711 |
| 0.999701 | ... | ... | 6'3 | 0'0 | 6'3 | 4410 | 0'3 | 0'0 | 0'3 | ... | ... | -0.120597 |
| 0.999701 | ... | ... | 5'5 | 0'0 | 5'5 | 4420 | 0'5 | 0'0 | 0'5 | ... | ... | -0.17234 |
| 0.830986 | 5'6 | 5'6 | 4'7 | 0'7 | 5'6 | 4430 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | -0.168448 |
| 0.999701 | ... | ... | 4'1 | 0'0 | 4'1 | 4440 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | -0.253876 |
| 0.687227 | 4'5 | 4'0 | 3'4 | 1'1 | 4'5 | 4450 | 1'3 | -0'1 | 1'4 | 1'3 | 1'3 | -0.312406 |
| 0.727984 | ... | ... | 2'7 | 0'0 | 2'7 | 4460 | 1'7 | 0'0 | 1'7 | ... | ... | -0.373702 |
| 0.618504 | 2'3 | 2'3 | 2'3 | 0'0 | 2'3 | 4470 | 2'3 | 0'0 | 2'3 | ... | ... | -0.429695 |
| 0.523164 | 2'0 | 2'0 | 2'0 | 0'0 | 2'0 | 4480 | 2'3 | -0'5 | 3'0 | 2'3 | 2'3 | -0.481152 |
| 0.441928 | ... | ... | 1'5 | 0'0 | 1'5 | 4490 | 3'5 | 0'0 | 3'5 | ... | ... | -0.533066 |
| 0.374119 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4500 | 3'6 | -0'4 | 4'2 | 4'2 | 3'6 | -0.595633 |
| 0.302141 | ... | ... | 1'0 | 0'0 | 1'0 | 4510 | 5'0 | 0'0 | 5'0 | ... | ... | -0.620782 |
| 0.257408 | ... | ... | 0'7 | 0'0 | 0'7 | 4520 | 5'3 | -0'4 | 5'7 | 5'3 | 5'3 | -0.679067 |
| 0.200956 | ... | ... | 0'5 | 0'0 | 0'5 | 4530 | 6'5 | 0'0 | 6'5 | ... | ... | -0.687645 |
| 0.163812 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 7'4 | 0'0 | 7'4 | ... | ... | -0.713619 |
| 0.12846 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 8'3 | 0'0 | 8'3 | ... | ... | -0.737306 |
| 0.118812 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 9'3 | 0'0 | 9'3 | ... | ... | -0.751027 |
| 0.086421 | ... | ... | 0'2 | 0'0 | 0'2 | 4570 | 10'2 | 0'0 | 10'2 | ... | ... | -0.771046 |
| 0.080807 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 11'2 | 0'0 | 11'2 | ... | ... | -0.781429 |
| 0.047739 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 12'1 | 0'0 | 12'1 | ... | ... | -0.799038 |
| 0.044932 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 13'1 | 0'0 | 13'1 | ... | ... | -0.807126 |
| 0.042486 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 14'1 | 0'0 | 14'1 | ... | ... | -0.814397 |
| 0.040334 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 15'1 | 0'0 | 15'1 | ... | ... | -0.820988 |
| 0.038422 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 16'1 | 0'0 | 16'1 | ... | ... | -0.826987 |
| 0.036712 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 17'1 | 0'0 | 17'1 | ... | ... | -0.832486 |
| 0.035171 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 18'1 | 0'0 | 18'1 | ... | ... | -0.83754 |
| 0.033775 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 19'1 | 0'0 | 19'1 | ... | ... | -0.842212 |
| 0.032502 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 20'1 | 0'0 | 20'1 | ... | ... | -0.846545 |
| 0.031339 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 21'1 | 0'0 | 21'1 | ... | ... | -0.850575 |
| 0.030269 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 22'1 | 0'0 | 22'1 | ... | ... | -0.854339 |
| 0.02928 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 23'1 | 0'0 | 23'1 | ... | ... | -0.857861 |
| 0.028366 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 24'1 | 0'0 | 24'1 | ... | ... | -0.861165 |
| 0.027517 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 25'1 | 0'0 | 25'1 | ... | ... | -0.864275 |
| 0.025292 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 28'1 | 0'0 | 28'1 | ... | ... | -0.872598 |
| 0.022391 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 33'1 | 0'0 | 33'1 | ... | ... | -0.883873 |
| 0.020175 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 38'1 | 0'0 | 38'1 | ... | ... | -0.892832 |
| 0.018421 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 43'1 | 0'0 | 43'1 | ... | ... | -0.900152 |
| 0.016994 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 48'1 | 0'0 | 48'1 | ... | ... | -0.906266 |
| 0.015808 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 53'1 | 0'0 | 53'1 | ... | ... | -0.91146 |
| 0.014805 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 58'1 | 0'0 | 58'1 | ... | ... | -0.91594 |
| 0.013945 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 63'1 | 0'0 | 63'1 | ... | ... | -0.919847 |
| 0.013198 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 68'1 | 0'0 | 68'1 | ... | ... | -0.92329 |
| 0.012543 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 73'1 | 0'0 | 73'1 | ... | ... | -0.926351 |
| 0.011962 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 78'1 | 0'0 | 78'1 | ... | ... | -0.929092 |
| 0.011446 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 83'1 | 0'0 | 83'1 | ... | ... | -0.931563 |
| 0.01098 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 88'1 | 0'0 | 88'1 | ... | ... | -0.933803 |
| 0.01056 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 93'1 | 0'0 | 93'1 | ... | ... | -0.935846 |
| 0.01018 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 98'1 | 0'0 | 98'1 | ... | ... | -0.937716 |
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.