Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999897 | ... | ... | 103'1 | 0'0 | 103'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007095 |
| 0.999897 | ... | ... | 98'1 | 0'0 | 98'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007429 |
| 0.999897 | ... | ... | 93'1 | 0'0 | 93'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007794 |
| 0.999897 | ... | ... | 88'1 | 0'0 | 88'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008191 |
| 0.999897 | ... | ... | 83'1 | 0'0 | 83'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008627 |
| 0.999897 | ... | ... | 78'1 | 0'0 | 78'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009108 |
| 0.999897 | ... | ... | 73'1 | 0'0 | 73'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009641 |
| 0.999897 | ... | ... | 68'1 | 0'0 | 68'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010236 |
| 0.999897 | ... | ... | 63'1 | 0'0 | 63'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010906 |
| 0.999897 | ... | ... | 58'1 | 0'0 | 58'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011664 |
| 0.999897 | ... | ... | 53'1 | 0'0 | 53'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012535 |
| 0.999897 | ... | ... | 48'1 | 0'0 | 48'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013544 |
| 0.999897 | ... | ... | 43'1 | 0'0 | 43'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01473 |
| 0.999897 | ... | ... | 38'1 | 0'0 | 38'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016148 |
| 0.999897 | ... | ... | 33'1 | 0'0 | 33'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017878 |
| 0.999897 | ... | ... | 32'1 | 0'0 | 32'1 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018271 |
| 0.999897 | ... | ... | 31'1 | 0'0 | 31'1 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018683 |
| 0.999897 | ... | ... | 30'1 | 0'0 | 30'1 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019115 |
| 0.999897 | ... | ... | 29'1 | 0'0 | 29'1 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019568 |
| 0.999897 | ... | ... | 28'1 | 0'0 | 28'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020045 |
| 0.999897 | ... | ... | 27'1 | 0'0 | 27'1 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020545 |
| 0.999897 | ... | ... | 26'1 | 0'0 | 26'1 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021073 |
| 0.999897 | ... | ... | 25'1 | 0'0 | 25'1 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021632 |
| 0.999897 | ... | ... | 24'1 | 0'0 | 24'1 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022223 |
| 0.999897 | ... | ... | 23'1 | 0'0 | 23'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022849 |
| 0.999897 | ... | ... | 22'1 | 0'0 | 22'1 | 4010 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023513 |
| 0.999897 | ... | ... | 21'1 | 0'0 | 21'1 | 4020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024221 |
| 0.999897 | ... | ... | 20'1 | 0'0 | 20'1 | 4030 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024976 |
| 0.999897 | ... | ... | 19'1 | 0'0 | 19'1 | 4040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025784 |
| 0.999897 | 20'3 | 20'3 | 18'1 | 2'2 | 20'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02665 |
| 0.999897 | ... | ... | 17'1 | 0'0 | 17'1 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027582 |
| 0.999897 | ... | ... | 16'1 | 0'0 | 16'1 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028588 |
| 0.999897 | ... | ... | 15'1 | 0'0 | 15'1 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029676 |
| 0.999897 | ... | ... | 14'1 | 0'0 | 14'1 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03086 |
| 0.999897 | 14'4 | 14'4 | 13'1 | 1'3 | 14'4 | 4100 | 0'0 | -0'1 | 0'1 | 0'0 | 0'0 | 0 |
| 0.999897 | ... | ... | 12'1 | 0'0 | 12'1 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033571 |
| 0.999897 | ... | ... | 11'1 | 0'0 | 11'1 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035134 |
| 0.999897 | ... | ... | 10'1 | 0'0 | 10'1 | 4130 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.036869 |
| 0.999897 | ... | ... | 9'2 | 0'0 | 9'2 | 4140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.062381 |
| 0.999897 | 9'3 | 6'3 | 8'2 | 1'1 | 9'3 | 4150 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.040987 |
| 0.999897 | ... | ... | 7'3 | 0'0 | 7'3 | 4160 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | -0.043462 |
| 0.999897 | ... | ... | 6'3 | 0'0 | 6'3 | 4170 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | -0.046301 |
| 0.999897 | 7'5 | 7'5 | 5'4 | 2'1 | 7'5 | 4180 | 0'1 | -0'3 | 0'4 | 0'2 | 0'1 | -0.049595 |
| 0.999897 | ... | ... | 4'5 | -2'0 | 2'5 | 4190 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | -0.107754 |
| 0.863408 | 8'4 | 3'0 | 3'6 | 4'4 | 8'2 | 4200 | 0'2 | -0'4 | 0'6 | 1'0 | 0'2 | -0.090896 |
| 0.999897 | ... | ... | 3'0 | 0'0 | 3'0 | 4210 | 0'2 | -0'6 | 1'0 | 1'1 | 0'2 | -0.099065 |
| 0.999897 | 3'6 | 1'3 | 2'3 | 1'3 | 3'6 | 4220 | 0'2 | -1'1 | 1'3 | 2'0 | 0'2 | -0.109217 |
| 0.785291 | 5'4 | 1'1 | 1'7 | 3'5 | 5'4 | 4230 | 0'3 | -1'4 | 1'7 | 2'2 | 0'3 | -0.152904 |
| 0.746603 | 4'5 | 1'0 | 1'3 | 3'2 | 4'5 | 4240 | 0'3 | -2'0 | 2'3 | 2'1 | 0'3 | -0.173069 |
| 0.715063 | 3'7 | 0'5 | 1'0 | 2'5 | 3'5 | 4250 | 0'4 | -2'4 | 3'0 | 4'2 | 0'3 | -0.229117 |
| 0.999897 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 4260 | 0'6 | -3'0 | 3'6 | 1'7 | 0'5 | -0.314867 |
| 0.643032 | 1'2 | 0'3 | 0'4 | 0'6 | 1'2 | 4270 | 1'1 | -3'3 | 4'4 | 2'1 | 0'7 | -0.417617 |
| 0.47733 | 1'5 | 0'2 | 0'3 | 1'1 | 1'4 | 4280 | 1'3 | -4'0 | 5'3 | 1'7 | 1'2 | -0.530389 |
| 0.384894 | 1'1 | 0'1 | 0'2 | 0'7 | 1'1 | 4290 | 6'2 | 0'0 | 6'2 | ... | ... | -0.528882 |
| 0.293071 | 0'7 | 0'1 | 0'2 | 0'4 | 0'6 | 4300 | 2'6 | -4'4 | 7'2 | 8'5 | 2'6 | -0.74813 |
| 0.103 | ... | ... | 0'1 | 0'0 | 0'1 | 4310 | 8'1 | 0'0 | 8'1 | ... | ... | -0.573311 |
| 0.164717 | 0'3 | 0'2 | 0'1 | 0'2 | 0'3 | 4320 | 9'1 | 0'0 | 9'1 | ... | ... | -0.590846 |
| 0.117307 | 0'3 | 0'1 | 0'1 | 0'1 | 0'2 | 4330 | 10'1 | 0'0 | 10'1 | ... | ... | -0.606347 |
| 0.068477 | ... | ... | 0'1 | 0'0 | 0'1 | 4340 | 11'1 | 0'0 | 11'1 | ... | ... | -0.620191 |
| 0.062158 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4350 | 6'7 | -5'2 | 12'1 | 6'7 | 6'7 | -0.999897 |
| 0.057071 | ... | ... | 0'1 | 0'0 | 0'1 | 4360 | 13'1 | 0'0 | 13'1 | ... | ... | -0.643981 |
| 0.052874 | ... | ... | 0'1 | 0'0 | 0'1 | 4370 | 14'1 | 0'0 | 14'1 | ... | ... | -0.654318 |
| 0.049342 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 15'1 | 0'0 | 15'1 | ... | ... | -0.663811 |
| 0.046321 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 16'1 | 0'0 | 16'1 | ... | ... | -0.67257 |
| 0.043706 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 17'1 | 0'0 | 17'1 | ... | ... | -0.680688 |
| 0.041415 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 18'1 | 0'0 | 18'1 | ... | ... | -0.68824 |
| 0.039389 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 19'1 | 0'0 | 19'1 | ... | ... | -0.695288 |
| 0.037583 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 20'1 | 0'0 | 20'1 | ... | ... | -0.70189 |
| 0.03596 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 21'1 | 0'0 | 21'1 | ... | ... | -0.708088 |
| 0.034496 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 22'1 | 0'0 | 22'1 | ... | ... | -0.713924 |
| 0.028855 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 27'1 | 0'0 | 27'1 | ... | ... | -0.738718 |
| 0.025004 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 32'1 | 0'0 | 32'1 | ... | ... | -0.758134 |
| 0.022187 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 37'1 | 0'0 | 37'1 | ... | ... | -0.773865 |
| 0.020026 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 42'1 | 0'0 | 42'1 | ... | ... | -0.786938 |
| 0.01831 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 47'1 | 0'0 | 47'1 | ... | ... | -0.798019 |
| 0.016912 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 52'1 | 0'0 | 52'1 | ... | ... | -0.80756 |
| 0.015747 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 57'1 | 0'0 | 57'1 | ... | ... | -0.815881 |
| 0.014761 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 62'1 | 0'0 | 62'1 | ... | ... | -0.823219 |
| 0.013913 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 67'1 | 0'0 | 67'1 | ... | ... | -0.829747 |
| 0.013177 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 72'1 | 0'0 | 72'1 | ... | ... | -0.835602 |
| 0.01253 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 77'1 | 0'0 | 77'1 | ... | ... | -0.840889 |
| 0.011957 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 82'1 | 0'0 | 82'1 | ... | ... | -0.845691 |
| 0.011447 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 87'1 | 0'0 | 87'1 | ... | ... | -0.850077 |
| 0.010986 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 92'1 | 0'0 | 92'1 | ... | ... | -0.854101 |
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.