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 | ... | ... | -0.006889 |
| 0.9998 | ... | ... | 107'1 | 0'0 | 107'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007185 |
| 0.9998 | ... | ... | 102'1 | 0'0 | 102'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007506 |
| 0.9998 | ... | ... | 97'1 | 0'0 | 97'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007853 |
| 0.9998 | ... | ... | 92'1 | 0'0 | 92'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008232 |
| 0.9998 | ... | ... | 87'1 | 0'0 | 87'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008646 |
| 0.9998 | ... | ... | 82'1 | 0'0 | 82'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009103 |
| 0.9998 | ... | ... | 77'1 | 0'0 | 77'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009608 |
| 0.9998 | ... | ... | 72'1 | 0'0 | 72'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01017 |
| 0.9998 | ... | ... | 67'1 | 0'0 | 67'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010802 |
| 0.9998 | ... | ... | 62'1 | 0'0 | 62'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011514 |
| 0.9998 | ... | ... | 57'1 | 0'0 | 57'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012328 |
| 0.9998 | ... | ... | 52'1 | 0'0 | 52'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013266 |
| 0.9998 | ... | ... | 47'1 | 0'0 | 47'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014362 |
| 0.9998 | ... | ... | 42'1 | 0'0 | 42'1 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.015663 |
| 0.9998 | ... | ... | 37'1 | 0'0 | 37'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017235 |
| 0.9998 | ... | ... | 35'1 | 0'0 | 35'1 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017962 |
| 0.9998 | ... | ... | 33'1 | 0'0 | 33'1 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018754 |
| 0.9998 | ... | ... | 32'1 | 0'0 | 32'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01918 |
| 0.9998 | ... | ... | 31'1 | 0'0 | 31'1 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019627 |
| 0.9998 | ... | ... | 29'1 | 0'0 | 29'1 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020589 |
| 0.9998 | ... | ... | 27'1 | 0'0 | 27'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021658 |
| 0.9998 | ... | ... | 25'1 | 0'0 | 25'1 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022855 |
| 0.9998 | ... | ... | 23'1 | 0'0 | 23'1 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024202 |
| 0.9998 | ... | ... | 22'1 | 0'0 | 22'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024944 |
| 0.9998 | ... | ... | 21'1 | 0'0 | 21'1 | 4960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025737 |
| 0.9998 | ... | ... | 19'1 | 0'0 | 19'1 | 4980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027498 |
| 0.9998 | ... | ... | 17'1 | 0'0 | 17'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029549 |
| 0.9998 | ... | ... | 15'1 | 0'0 | 15'1 | 5020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031968 |
| 0.9998 | ... | ... | 13'1 | 0'0 | 13'1 | 5040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034873 |
| 0.9998 | ... | ... | 12'2 | 0'0 | 12'2 | 5050 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.03656 |
| 0.9998 | ... | ... | 11'2 | 0'0 | 11'2 | 5060 | 0'2 | 0'0 | 0'2 | ... | ... | -0.061852 |
| 0.9998 | ... | ... | 9'4 | 0'0 | 9'4 | 5080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.105766 |
| 0.9998 | ... | ... | 7'6 | 0'0 | 7'6 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.147853 |
| 0.9998 | ... | ... | 6'1 | 0'0 | 6'1 | 5120 | 0'4 | -0'5 | 1'1 | 0'4 | 0'4 | -0.134268 |
| 0.9998 | ... | ... | 4'6 | 0'0 | 4'6 | 5140 | 0'5 | -1'1 | 1'6 | 0'5 | 0'5 | -0.176244 |
| 0.9998 | ... | ... | 4'1 | 0'0 | 4'1 | 5150 | 0'7 | -1'2 | 2'1 | 0'7 | 0'7 | -0.22473 |
| 0.9998 | ... | ... | 3'4 | 0'0 | 3'4 | 5160 | 1'0 | -1'4 | 2'4 | 1'1 | 1'0 | -0.260372 |
| 0.73836 | ... | ... | 2'4 | 0'0 | 2'4 | 5180 | 1'3 | -2'1 | 3'4 | 1'5 | 1'3 | -0.358419 |
| 0.503265 | 3'4 | 2'7 | 1'6 | 1'6 | 3'4 | 5200 | 2'3 | -2'3 | 4'6 | 2'3 | 2'3 | -0.497616 |
| 0.402869 | 2'2 | 2'0 | 1'1 | 1'1 | 2'2 | 5220 | 6'1 | 0'0 | 6'1 | ... | ... | -0.557687 |
| 0.235096 | ... | ... | 0'6 | 0'0 | 0'6 | 5240 | 7'6 | 0'0 | 7'6 | ... | ... | -0.608484 |
| 0.242016 | 1'0 | 0'7 | 0'5 | 0'3 | 1'0 | 5250 | 8'5 | 0'0 | 8'5 | ... | ... | -0.629492 |
| 0.211011 | 0'7 | 0'7 | 0'4 | 0'3 | 0'7 | 5260 | 9'4 | 0'0 | 9'4 | ... | ... | -0.648742 |
| 0.170664 | 0'6 | 0'6 | 0'3 | 0'3 | 0'6 | 5280 | 11'3 | 0'0 | 11'3 | ... | ... | -0.679271 |
| 0.079381 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 13'2 | 0'0 | 13'2 | ... | ... | -0.704987 |
| 0.070715 | ... | ... | 0'2 | 0'0 | 0'2 | 5320 | 15'2 | 0'0 | 15'2 | ... | ... | -0.723054 |
| 0.064028 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5340 | 17'1 | 0'0 | 17'1 | ... | ... | -0.74244 |
| 0.037874 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 18'1 | 0'0 | 18'1 | ... | ... | -0.749224 |
| 0.036207 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 19'1 | 0'0 | 19'1 | ... | ... | -0.755531 |
| 0.033339 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 21'1 | 0'0 | 21'1 | ... | ... | -0.766926 |
| 0.030953 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 23'1 | 0'0 | 23'1 | ... | ... | -0.776961 |
| 0.028933 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 25'1 | 0'0 | 25'1 | ... | ... | -0.785884 |
| 0.0272 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 27'1 | 0'0 | 27'1 | ... | ... | -0.793886 |
| 0.02642 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 28'1 | 0'0 | 28'1 | ... | ... | -0.797589 |
| 0.02569 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 29'1 | 0'0 | 29'1 | ... | ... | -0.801114 |
| 0.024368 | ... | ... | 0'1 | 0'0 | 0'1 | 5480 | 31'1 | 0'0 | 31'1 | ... | ... | -0.807683 |
| 0.023193 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 33'1 | 0'0 | 33'1 | ... | ... | -0.813687 |
| 0.022145 | ... | ... | 0'1 | 0'0 | 0'1 | 5520 | 35'1 | 0'0 | 35'1 | ... | ... | -0.819199 |
| 0.021203 | ... | ... | 0'1 | 0'0 | 0'1 | 5540 | 37'1 | 0'0 | 37'1 | ... | ... | -0.824285 |
| 0.020765 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 38'1 | 0'0 | 38'1 | ... | ... | -0.826683 |
| 0.020349 | ... | ... | 0'1 | 0'0 | 0'1 | 5560 | 39'1 | 0'0 | 39'1 | ... | ... | -0.828992 |
| 0.019575 | ... | ... | 0'1 | 0'0 | 0'1 | 5580 | 41'1 | 0'0 | 41'1 | ... | ... | -0.833369 |
| 0.018866 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 43'1 | 0'0 | 43'1 | ... | ... | -0.837448 |
| 0.018215 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 45'1 | 0'0 | 45'1 | ... | ... | -0.841261 |
| 0.017616 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 47'1 | 0'0 | 47'1 | ... | ... | -0.844838 |
| 0.017334 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 48'1 | 0'0 | 48'1 | ... | ... | -0.846545 |
| 0.017062 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 49'1 | 0'0 | 49'1 | ... | ... | -0.848199 |
| 0.016068 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 53'1 | 0'0 | 53'1 | ... | ... | -0.854353 |
| 0.015005 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 58'1 | 0'0 | 58'1 | ... | ... | -0.861146 |
| 0.014096 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 63'1 | 0'0 | 63'1 | ... | ... | -0.86712 |
| 0.01331 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 68'1 | 0'0 | 68'1 | ... | ... | -0.872424 |
| 0.012624 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 73'1 | 0'0 | 73'1 | ... | ... | -0.877169 |
| 0.012017 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 78'1 | 0'0 | 78'1 | ... | ... | -0.881446 |
| 0.011478 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 83'1 | 0'0 | 83'1 | ... | ... | -0.885322 |
| 0.010995 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 88'1 | 0'0 | 88'1 | ... | ... | -0.888857 |
| 0.010558 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 93'1 | 0'0 | 93'1 | ... | ... | -0.892094 |
| 0.010164 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 98'1 | 0'0 | 98'1 | ... | ... | -0.895072 |
| 0.009804 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 103'1 | 0'0 | 103'1 | ... | ... | -0.897823 |
| 0.009473 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 108'1 | 0'0 | 108'1 | ... | ... | -0.900373 |
| 0.009171 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 113'1 | 0'0 | 113'1 | ... | ... | -0.902743 |
| 0.008892 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 118'1 | 0'0 | 118'1 | ... | ... | -0.904955 |
| 0.008632 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 123'1 | 0'0 | 123'1 | ... | ... | -0.907022 |
| 0.008392 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 128'1 | 0'0 | 128'1 | ... | ... | -0.908961 |
| 0.008168 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 133'1 | 0'0 | 133'1 | ... | ... | -0.910783 |
| 0.007959 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 138'1 | 0'0 | 138'1 | ... | ... | -0.912499 |
| 0.007763 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 143'1 | 0'0 | 143'1 | ... | ... | -0.914118 |
| 0.007579 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 148'1 | 0'0 | 148'1 | ... | ... | -0.915649 |
| 0.007407 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 153'1 | 0'0 | 153'1 | ... | ... | -0.917099 |
| 0.007244 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 158'1 | 0'0 | 158'1 | ... | ... | -0.918475 |
| 0.00709 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 163'1 | 0'0 | 163'1 | ... | ... | -0.919782 |
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.