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 | ... | ... | -0.007138 |
| 0.999701 | ... | ... | 102'1 | 0'0 | 102'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007471 |
| 0.999701 | ... | ... | 97'1 | 0'0 | 97'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007832 |
| 0.999701 | ... | ... | 92'1 | 0'0 | 92'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008227 |
| 0.999701 | ... | ... | 87'1 | 0'0 | 87'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00866 |
| 0.999701 | ... | ... | 82'1 | 0'0 | 82'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009138 |
| 0.999701 | ... | ... | 77'1 | 0'0 | 77'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009667 |
| 0.999701 | ... | ... | 72'1 | 0'0 | 72'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010258 |
| 0.999701 | ... | ... | 67'1 | 0'0 | 67'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010922 |
| 0.999701 | ... | ... | 62'1 | 0'0 | 62'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011675 |
| 0.999701 | ... | ... | 57'1 | 0'0 | 57'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012539 |
| 0.999701 | ... | ... | 52'1 | 0'0 | 52'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013538 |
| 0.999701 | ... | ... | 47'1 | 0'0 | 47'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014714 |
| 0.999701 | ... | ... | 42'1 | 0'0 | 42'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016117 |
| 0.999701 | ... | ... | 37'1 | 0'0 | 37'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017828 |
| 0.999701 | ... | ... | 32'1 | 0'0 | 32'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019966 |
| 0.999701 | ... | ... | 31'1 | 0'0 | 31'1 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020461 |
| 0.999701 | ... | ... | 30'1 | 0'0 | 30'1 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020981 |
| 0.999701 | ... | ... | 29'1 | 0'0 | 29'1 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021531 |
| 0.999701 | ... | ... | 28'1 | 0'0 | 28'1 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022114 |
| 0.999701 | ... | ... | 27'1 | 0'0 | 27'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022731 |
| 0.999701 | ... | ... | 26'1 | 0'0 | 26'1 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023384 |
| 0.999701 | ... | ... | 25'1 | 0'0 | 25'1 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02408 |
| 0.999701 | ... | ... | 24'1 | 0'0 | 24'1 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024823 |
| 0.999701 | ... | ... | 23'1 | 0'0 | 23'1 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025617 |
| 0.999701 | ... | ... | 22'1 | 0'0 | 22'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026467 |
| 0.999701 | ... | ... | 21'1 | 0'0 | 21'1 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02738 |
| 0.999701 | ... | ... | 20'1 | 0'0 | 20'1 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028367 |
| 0.999701 | ... | ... | 19'1 | 0'0 | 19'1 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029433 |
| 0.999701 | ... | ... | 18'1 | 0'0 | 18'1 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030591 |
| 0.999701 | ... | ... | 17'1 | 0'0 | 17'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031855 |
| 0.999701 | ... | ... | 16'1 | 0'0 | 16'1 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033239 |
| 0.999701 | ... | ... | 15'1 | 0'0 | 15'1 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034763 |
| 0.999701 | ... | ... | 14'1 | 0'0 | 14'1 | 4330 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036453 |
| 0.999701 | ... | ... | 13'1 | 0'0 | 13'1 | 4340 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038335 |
| 0.999701 | ... | ... | 12'1 | 0'0 | 12'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040449 |
| 0.999701 | ... | ... | 11'1 | 0'0 | 11'1 | 4360 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042844 |
| 0.999701 | ... | ... | 10'1 | 0'0 | 10'1 | 4370 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045583 |
| 0.999701 | ... | ... | 9'1 | 0'0 | 9'1 | 4380 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048753 |
| 0.999701 | ... | ... | 8'2 | 0'0 | 8'2 | 4390 | 0'2 | 0'0 | 0'2 | ... | ... | -0.082686 |
| 0.865332 | 8'4 | 8'4 | 7'3 | 1'1 | 8'4 | 4400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.11378 |
| 0.999701 | ... | ... | 6'3 | 0'0 | 6'3 | 4410 | 0'3 | 0'0 | 0'3 | ... | ... | -0.123091 |
| 0.999701 | ... | ... | 5'5 | 0'0 | 5'5 | 4420 | 0'5 | 0'0 | 0'5 | ... | ... | -0.175972 |
| 0.78988 | 5'6 | 5'6 | 4'7 | 0'7 | 5'6 | 4430 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | -0.172723 |
| 0.90949 | ... | ... | 4'1 | 0'0 | 4'1 | 4440 | 0'7 | -0'2 | 1'1 | 1'0 | 0'6 | -0.246773 |
| 0.66382 | 4'5 | 4'0 | 3'4 | 1'1 | 4'5 | 4450 | 1'0 | -0'4 | 1'4 | 1'3 | 1'0 | -0.289298 |
| 0.682961 | ... | ... | 2'7 | 0'0 | 2'7 | 4460 | 1'7 | 0'0 | 1'7 | ... | ... | -0.383227 |
| 0.587994 | 2'3 | 2'3 | 2'3 | 0'0 | 2'3 | 4470 | 1'7 | -0'4 | 2'3 | 1'7 | 1'7 | -0.429656 |
| 0.502083 | 2'0 | 2'0 | 2'0 | 0'0 | 2'0 | 4480 | 2'3 | -0'5 | 3'0 | 2'3 | 2'3 | -0.4972 |
| 0.426378 | ... | ... | 1'5 | 0'0 | 1'5 | 4490 | 3'5 | 0'0 | 3'5 | ... | ... | -0.547597 |
| 0.383507 | 1'6 | 1'3 | 1'2 | 0'4 | 1'6 | 4500 | 3'3 | -0'7 | 4'2 | 4'2 | 3'3 | -0.636917 |
| 0.293481 | ... | ... | 1'0 | 0'0 | 1'0 | 4510 | 5'0 | 0'0 | 5'0 | ... | ... | -0.638537 |
| 0.250949 | ... | ... | 0'7 | 0'0 | 0'7 | 4520 | 5'3 | -0'4 | 5'7 | 5'3 | 5'3 | -0.702288 |
| 0.196208 | ... | ... | 0'5 | 0'0 | 0'5 | 4530 | 6'5 | 0'0 | 6'5 | ... | ... | -0.70734 |
| 0.160267 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 7'4 | 0'0 | 7'4 | ... | ... | -0.733825 |
| 0.125873 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 8'3 | 0'0 | 8'3 | ... | ... | -0.758067 |
| 0.116675 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 9'3 | 0'0 | 9'3 | ... | ... | -0.771112 |
| 0.084928 | ... | ... | 0'2 | 0'0 | 0'2 | 4570 | 10'2 | 0'0 | 10'2 | ... | ... | -0.791748 |
| 0.079537 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 11'2 | 0'0 | 11'2 | ... | ... | -0.801494 |
| 0.046999 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 12'1 | 0'0 | 12'1 | ... | ... | -0.819793 |
| 0.04429 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 13'1 | 0'0 | 13'1 | ... | ... | -0.827279 |
| 0.041924 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 14'1 | 0'0 | 14'1 | ... | ... | -0.834006 |
| 0.039835 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 15'1 | 0'0 | 15'1 | ... | ... | -0.840078 |
| 0.037978 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 16'1 | 0'0 | 16'1 | ... | ... | -0.845607 |
| 0.036312 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 17'1 | 0'0 | 17'1 | ... | ... | -0.850656 |
| 0.03481 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 18'1 | 0'0 | 18'1 | ... | ... | -0.855298 |
| 0.033447 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 19'1 | 0'0 | 19'1 | ... | ... | -0.859579 |
| 0.032202 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 20'1 | 0'0 | 20'1 | ... | ... | -0.863543 |
| 0.031063 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 21'1 | 0'0 | 21'1 | ... | ... | -0.86723 |
| 0.030015 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 22'1 | 0'0 | 22'1 | ... | ... | -0.870664 |
| 0.029046 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 23'1 | 0'0 | 23'1 | ... | ... | -0.873875 |
| 0.028148 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 24'1 | 0'0 | 24'1 | ... | ... | -0.876888 |
| 0.027315 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 25'1 | 0'0 | 25'1 | ... | ... | -0.879717 |
| 0.025126 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 28'1 | 0'0 | 28'1 | ... | ... | -0.887277 |
| 0.022267 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 33'1 | 0'0 | 33'1 | ... | ... | -0.897487 |
| 0.020078 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 38'1 | 0'0 | 38'1 | ... | ... | -0.905572 |
| 0.018343 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 43'1 | 0'0 | 43'1 | ... | ... | -0.912158 |
| 0.01693 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 48'1 | 0'0 | 48'1 | ... | ... | -0.917646 |
| 0.015755 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 53'1 | 0'0 | 53'1 | ... | ... | -0.922301 |
| 0.01476 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 58'1 | 0'0 | 58'1 | ... | ... | -0.926304 |
| 0.013905 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 63'1 | 0'0 | 63'1 | ... | ... | -0.929792 |
| 0.013164 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 68'1 | 0'0 | 68'1 | ... | ... | -0.93286 |
| 0.012513 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 73'1 | 0'0 | 73'1 | ... | ... | -0.935583 |
| 0.011935 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 78'1 | 0'0 | 78'1 | ... | ... | -0.938019 |
| 0.011422 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 83'1 | 0'0 | 83'1 | ... | ... | -0.940213 |
| 0.010959 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 88'1 | 0'0 | 88'1 | ... | ... | -0.942199 |
| 0.010541 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 93'1 | 0'0 | 93'1 | ... | ... | -0.944008 |
| 0.010162 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 98'1 | 0'0 | 98'1 | ... | ... | -0.945663 |
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.