Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.9998 | ... | ... | 112'1 | 0'0 | 112'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006848 |
| 0.9998 | ... | ... | 107'1 | 0'0 | 107'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007141 |
| 0.9998 | ... | ... | 102'1 | 0'0 | 102'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007457 |
| 0.9998 | ... | ... | 97'1 | 0'0 | 97'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007801 |
| 0.9998 | ... | ... | 92'1 | 0'0 | 92'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008175 |
| 0.9998 | ... | ... | 87'1 | 0'0 | 87'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008583 |
| 0.9998 | ... | ... | 82'1 | 0'0 | 82'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009033 |
| 0.9998 | ... | ... | 77'1 | 0'0 | 77'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009531 |
| 0.9998 | ... | ... | 72'1 | 0'0 | 72'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010083 |
| 0.9998 | ... | ... | 67'1 | 0'0 | 67'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010703 |
| 0.9998 | ... | ... | 62'1 | 0'0 | 62'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011402 |
| 0.9998 | ... | ... | 57'1 | 0'0 | 57'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0122 |
| 0.9998 | ... | ... | 52'1 | 0'0 | 52'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013117 |
| 0.9998 | ... | ... | 47'1 | 0'0 | 47'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014187 |
| 0.9998 | ... | ... | 42'1 | 0'0 | 42'1 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.015454 |
| 0.9998 | ... | ... | 37'1 | 0'0 | 37'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01698 |
| 0.9998 | ... | ... | 35'1 | 0'0 | 35'1 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017683 |
| 0.9998 | ... | ... | 33'1 | 0'0 | 33'1 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018449 |
| 0.9998 | ... | ... | 32'1 | 0'0 | 32'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01886 |
| 0.9998 | ... | ... | 31'1 | 0'0 | 31'1 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01929 |
| 0.9998 | ... | ... | 29'1 | 0'0 | 29'1 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020218 |
| 0.9998 | ... | ... | 27'1 | 0'0 | 27'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021244 |
| 0.9998 | ... | ... | 25'1 | 0'0 | 25'1 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022391 |
| 0.9998 | ... | ... | 23'1 | 0'0 | 23'1 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023678 |
| 0.9998 | ... | ... | 22'1 | 0'0 | 22'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024384 |
| 0.9998 | ... | ... | 21'1 | 0'0 | 21'1 | 4960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025139 |
| 0.9998 | ... | ... | 19'1 | 0'0 | 19'1 | 4980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026808 |
| 0.9998 | ... | ... | 17'1 | 0'0 | 17'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028743 |
| 0.9998 | ... | ... | 15'1 | 0'0 | 15'1 | 5020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031011 |
| 0.9998 | ... | ... | 13'1 | 0'0 | 13'1 | 5040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033718 |
| 0.9998 | ... | ... | 12'2 | 0'0 | 12'2 | 5050 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.035279 |
| 0.9998 | ... | ... | 11'2 | 0'0 | 11'2 | 5060 | 0'2 | 0'0 | 0'2 | ... | ... | -0.059687 |
| 0.9998 | ... | ... | 9'4 | 0'0 | 9'4 | 5080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.101912 |
| 0.9998 | ... | ... | 7'6 | 0'0 | 7'6 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.142059 |
| 0.9998 | ... | ... | 6'1 | 0'0 | 6'1 | 5120 | 0'4 | -0'5 | 1'1 | 0'4 | 0'4 | -0.127571 |
| 0.9998 | ... | ... | 4'6 | 0'0 | 4'6 | 5140 | 0'5 | -1'1 | 1'6 | 0'5 | 0'5 | -0.16589 |
| 0.9998 | ... | ... | 4'1 | 0'0 | 4'1 | 5150 | 0'7 | -1'2 | 2'1 | 0'7 | 0'7 | -0.211029 |
| 0.9998 | ... | ... | 3'4 | 0'0 | 3'4 | 5160 | 1'0 | -1'4 | 2'4 | 1'1 | 1'0 | -0.242949 |
| 0.9998 | ... | ... | 2'4 | 0'0 | 2'4 | 5180 | 1'3 | -2'1 | 3'4 | 1'5 | 1'3 | -0.329055 |
| 0.541172 | 3'4 | 2'7 | 1'6 | 1'6 | 3'4 | 5200 | 2'3 | -2'3 | 4'6 | 2'3 | 2'3 | -0.453728 |
| 0.432694 | 2'2 | 2'0 | 1'1 | 1'1 | 2'2 | 5220 | 6'1 | 0'0 | 6'1 | ... | ... | -0.530921 |
| 0.255779 | ... | ... | 0'6 | 0'0 | 0'6 | 5240 | 7'6 | 0'0 | 7'6 | ... | ... | -0.580005 |
| 0.258228 | 1'0 | 0'7 | 0'5 | 0'3 | 1'0 | 5250 | 8'5 | 0'0 | 8'5 | ... | ... | -0.600593 |
| 0.223838 | 0'7 | 0'7 | 0'4 | 0'3 | 0'7 | 5260 | 9'4 | 0'0 | 9'4 | ... | ... | -0.619442 |
| 0.179209 | 0'6 | 0'6 | 0'3 | 0'3 | 0'6 | 5280 | 11'3 | 0'0 | 11'3 | ... | ... | -0.650051 |
| 0.083342 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 13'2 | 0'0 | 13'2 | ... | ... | -0.675867 |
| 0.073687 | ... | ... | 0'2 | 0'0 | 0'2 | 5320 | 15'2 | 0'0 | 15'2 | ... | ... | -0.694827 |
| 0.066351 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5340 | 17'1 | 0'0 | 17'1 | ... | ... | -0.714283 |
| 0.039248 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 18'1 | 0'0 | 18'1 | ... | ... | -0.721474 |
| 0.03744 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 19'1 | 0'0 | 19'1 | ... | ... | -0.728176 |
| 0.034349 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 21'1 | 0'0 | 21'1 | ... | ... | -0.740311 |
| 0.031798 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 23'1 | 0'0 | 23'1 | ... | ... | -0.751031 |
| 0.029653 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 25'1 | 0'0 | 25'1 | ... | ... | -0.76059 |
| 0.027819 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 27'1 | 0'0 | 27'1 | ... | ... | -0.769185 |
| 0.026999 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 28'1 | 0'0 | 28'1 | ... | ... | -0.773168 |
| 0.026232 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 29'1 | 0'0 | 29'1 | ... | ... | -0.776965 |
| 0.024843 | ... | ... | 0'1 | 0'0 | 0'1 | 5480 | 31'1 | 0'0 | 31'1 | ... | ... | -0.784052 |
| 0.023617 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 33'1 | 0'0 | 33'1 | ... | ... | -0.79054 |
| 0.022523 | ... | ... | 0'1 | 0'0 | 0'1 | 5520 | 35'1 | 0'0 | 35'1 | ... | ... | -0.796511 |
| 0.021545 | ... | ... | 0'1 | 0'0 | 0'1 | 5540 | 37'1 | 0'0 | 37'1 | ... | ... | -0.802024 |
| 0.02109 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 38'1 | 0'0 | 38'1 | ... | ... | -0.804629 |
| 0.020658 | ... | ... | 0'1 | 0'0 | 0'1 | 5560 | 39'1 | 0'0 | 39'1 | ... | ... | -0.80714 |
| 0.019856 | ... | ... | 0'1 | 0'0 | 0'1 | 5580 | 41'1 | 0'0 | 41'1 | ... | ... | -0.811901 |
| 0.019124 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 43'1 | 0'0 | 43'1 | ... | ... | -0.816344 |
| 0.018451 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 45'1 | 0'0 | 45'1 | ... | ... | -0.820506 |
| 0.017833 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 47'1 | 0'0 | 47'1 | ... | ... | -0.824411 |
| 0.017543 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 48'1 | 0'0 | 48'1 | ... | ... | -0.826275 |
| 0.017264 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 49'1 | 0'0 | 49'1 | ... | ... | -0.828085 |
| 0.016242 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 53'1 | 0'0 | 53'1 | ... | ... | -0.834826 |
| 0.015152 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 58'1 | 0'0 | 58'1 | ... | ... | -0.842283 |
| 0.014223 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 63'1 | 0'0 | 63'1 | ... | ... | -0.848855 |
| 0.01342 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 68'1 | 0'0 | 68'1 | ... | ... | -0.854702 |
| 0.01272 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 73'1 | 0'0 | 73'1 | ... | ... | -0.859943 |
| 0.012102 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 78'1 | 0'0 | 78'1 | ... | ... | -0.864674 |
| 0.011554 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 83'1 | 0'0 | 83'1 | ... | ... | -0.86897 |
| 0.011063 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 88'1 | 0'0 | 88'1 | ... | ... | -0.872892 |
| 0.01062 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 93'1 | 0'0 | 93'1 | ... | ... | -0.876488 |
| 0.010219 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 98'1 | 0'0 | 98'1 | ... | ... | -0.879802 |
| 0.009855 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 103'1 | 0'0 | 103'1 | ... | ... | -0.882865 |
| 0.00952 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 108'1 | 0'0 | 108'1 | ... | ... | -0.885708 |
| 0.009213 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 113'1 | 0'0 | 113'1 | ... | ... | -0.888354 |
| 0.008931 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 118'1 | 0'0 | 118'1 | ... | ... | -0.890824 |
| 0.008669 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 123'1 | 0'0 | 123'1 | ... | ... | -0.893137 |
| 0.008425 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 128'1 | 0'0 | 128'1 | ... | ... | -0.895306 |
| 0.008199 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 133'1 | 0'0 | 133'1 | ... | ... | -0.897347 |
| 0.007988 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 138'1 | 0'0 | 138'1 | ... | ... | -0.899271 |
| 0.00779 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 143'1 | 0'0 | 143'1 | ... | ... | -0.901087 |
| 0.007605 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 148'1 | 0'0 | 148'1 | ... | ... | -0.902806 |
| 0.00743 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 153'1 | 0'0 | 153'1 | ... | ... | -0.904435 |
| 0.007266 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 158'1 | 0'0 | 158'1 | ... | ... | -0.905982 |
| 0.007111 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 163'1 | 0'0 | 163'1 | ... | ... | -0.907452 |
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.