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 | ... | ... | -0.006755 |
| 0.9998 | ... | ... | 107'1 | 0'0 | 107'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00704 |
| 0.9998 | ... | ... | 102'1 | 0'0 | 102'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007347 |
| 0.9998 | ... | ... | 97'1 | 0'0 | 97'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007681 |
| 0.9998 | ... | ... | 92'1 | 0'0 | 92'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008044 |
| 0.9998 | ... | ... | 87'1 | 0'0 | 87'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008439 |
| 0.9998 | ... | ... | 82'1 | 0'0 | 82'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008874 |
| 0.9998 | ... | ... | 77'1 | 0'0 | 77'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009354 |
| 0.9998 | ... | ... | 72'1 | 0'0 | 72'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009886 |
| 0.9998 | ... | ... | 67'1 | 0'0 | 67'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010481 |
| 0.9998 | ... | ... | 62'1 | 0'0 | 62'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011151 |
| 0.9998 | ... | ... | 57'1 | 0'0 | 57'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011911 |
| 0.9998 | ... | ... | 52'1 | 0'0 | 52'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012784 |
| 0.9998 | ... | ... | 47'1 | 0'0 | 47'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013796 |
| 0.9998 | ... | ... | 42'1 | 0'0 | 42'1 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.014988 |
| 0.9998 | ... | ... | 37'1 | 0'0 | 37'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016413 |
| 0.9998 | ... | ... | 35'1 | 0'0 | 35'1 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017067 |
| 0.9998 | ... | ... | 33'1 | 0'0 | 33'1 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017778 |
| 0.9998 | ... | ... | 32'1 | 0'0 | 32'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018157 |
| 0.9998 | ... | ... | 31'1 | 0'0 | 31'1 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018552 |
| 0.9998 | ... | ... | 29'1 | 0'0 | 29'1 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019404 |
| 0.9998 | ... | ... | 27'1 | 0'0 | 27'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020343 |
| 0.9998 | ... | ... | 25'1 | 0'0 | 25'1 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021383 |
| 0.9998 | ... | ... | 23'1 | 0'0 | 23'1 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022547 |
| 0.9998 | ... | ... | 22'1 | 0'0 | 22'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02318 |
| 0.9998 | ... | ... | 21'1 | 0'0 | 21'1 | 4960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023853 |
| 0.9998 | ... | ... | 19'1 | 0'0 | 19'1 | 4980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025338 |
| 0.9998 | ... | ... | 17'1 | 0'0 | 17'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027037 |
| 0.9998 | ... | ... | 15'1 | 0'0 | 15'1 | 5020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029009 |
| 0.9998 | ... | ... | 13'1 | 0'0 | 13'1 | 5040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031326 |
| 0.916037 | 18'0 | 18'0 | 12'2 | 5'6 | 18'0 | 5050 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.032646 |
| 0.9998 | ... | ... | 11'2 | 0'0 | 11'2 | 5060 | 0'2 | 0'0 | 0'2 | ... | ... | -0.055246 |
| 0.9998 | ... | ... | 9'4 | 0'0 | 9'4 | 5080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.094063 |
| 0.9998 | 13'4 | 11'7 | 7'6 | 4'1 | 11'7 | 5100 | 0'1 | -0'5 | 0'6 | 0'1 | 0'1 | -0.041714 |
| 0.9998 | ... | ... | 6'1 | 0'0 | 6'1 | 5120 | 0'1 | -1'0 | 1'1 | 0'4 | 0'1 | -0.04721 |
| 0.9998 | ... | ... | 4'6 | 0'0 | 4'6 | 5140 | 0'1 | -1'5 | 1'6 | 0'5 | 0'1 | -0.054683 |
| 0.9998 | ... | ... | 4'1 | 0'0 | 4'1 | 5150 | 0'1 | -2'0 | 2'1 | 0'7 | 0'1 | -0.059563 |
| 0.9998 | ... | ... | 3'4 | 0'0 | 3'4 | 5160 | 0'3 | -2'1 | 2'4 | 1'1 | 0'3 | -0.128673 |
| 0.91609 | 4'5 | 4'5 | 2'4 | 2'1 | 4'5 | 5180 | 0'5 | -2'7 | 3'4 | 1'5 | 0'3 | -0.202839 |
| 0.599107 | 5'4 | 2'7 | 1'6 | 3'6 | 5'4 | 5200 | 1'0 | -3'6 | 4'6 | 2'3 | 0'5 | -0.30789 |
| 0.539459 | 3'3 | 1'7 | 1'1 | 1'2 | 2'3 | 5220 | 1'5 | -4'4 | 6'1 | 3'2 | 1'2 | -0.455539 |
| 0.404791 | 2'3 | 1'6 | 0'6 | 1'0 | 1'6 | 5240 | 2'4 | -5'2 | 7'6 | 2'7 | 2'0 | -0.640579 |
| 0.311285 | 1'7 | 0'7 | 0'5 | 0'3 | 1'0 | 5250 | 4'0 | -4'5 | 8'5 | 4'0 | 4'0 | -0.649249 |
| 0.30052 | 1'5 | 0'7 | 0'4 | 0'6 | 1'2 | 5260 | 9'4 | 0'0 | 9'4 | ... | ... | -0.565374 |
| 0.204362 | 1'0 | 0'6 | 0'3 | 0'3 | 0'6 | 5280 | 11'3 | 0'0 | 11'3 | ... | ... | -0.595941 |
| 0.142214 | 0'5 | 0'3 | 0'2 | 0'2 | 0'4 | 5300 | 6'5 | -6'5 | 13'2 | 7'7 | 6'5 | -0.9998 |
| 0.081966 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 5320 | 15'2 | 0'0 | 15'2 | ... | ... | -0.642068 |
| 0.072659 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5340 | 17'1 | 0'0 | 17'1 | ... | ... | -0.66163 |
| 0.068882 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 5350 | 18'1 | 0'0 | 18'1 | ... | ... | -0.669442 |
| 0.040744 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 19'1 | 0'0 | 19'1 | ... | ... | -0.676745 |
| 0.037016 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 21'1 | 0'0 | 21'1 | ... | ... | -0.690032 |
| 0.034002 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 23'1 | 0'0 | 23'1 | ... | ... | -0.701836 |
| 0.031507 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 25'1 | 0'0 | 25'1 | ... | ... | -0.712415 |
| 0.029405 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 27'1 | 0'0 | 27'1 | ... | ... | -0.72197 |
| 0.028471 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 28'1 | 0'0 | 28'1 | ... | ... | -0.726412 |
| 0.027606 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 29'1 | 0'0 | 29'1 | ... | ... | -0.730655 |
| 0.026046 | ... | ... | 0'1 | 0'0 | 0'1 | 5480 | 31'1 | 0'0 | 31'1 | ... | ... | -0.738596 |
| 0.02468 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 33'1 | 0'0 | 33'1 | ... | ... | -0.745893 |
| 0.02347 | ... | ... | 0'1 | 0'0 | 0'1 | 5520 | 35'1 | 0'0 | 35'1 | ... | ... | -0.752629 |
| 0.022393 | ... | ... | 0'1 | 0'0 | 0'1 | 5540 | 37'1 | 0'0 | 37'1 | ... | ... | -0.758871 |
| 0.021897 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 38'1 | 0'0 | 38'1 | ... | ... | -0.761826 |
| 0.021426 | ... | ... | 0'1 | 0'0 | 0'1 | 5560 | 39'1 | 0'0 | 39'1 | ... | ... | -0.764678 |
| 0.020551 | ... | ... | 0'1 | 0'0 | 0'1 | 5580 | 41'1 | 0'0 | 41'1 | ... | ... | -0.770095 |
| 0.019758 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 43'1 | 0'0 | 43'1 | ... | ... | -0.775166 |
| 0.019034 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 45'1 | 0'0 | 45'1 | ... | ... | -0.779924 |
| 0.018368 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 47'1 | 0'0 | 47'1 | ... | ... | -0.784401 |
| 0.018056 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 48'1 | 0'0 | 48'1 | ... | ... | -0.786542 |
| 0.017757 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 49'1 | 0'0 | 49'1 | ... | ... | -0.788623 |
| 0.016668 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 53'1 | 0'0 | 53'1 | ... | ... | -0.796389 |
| 0.015511 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 58'1 | 0'0 | 58'1 | ... | ... | -0.805016 |
| 0.014529 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 63'1 | 0'0 | 63'1 | ... | ... | -0.812653 |
| 0.013686 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 68'1 | 0'0 | 68'1 | ... | ... | -0.81947 |
| 0.012952 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 73'1 | 0'0 | 73'1 | ... | ... | -0.825603 |
| 0.012307 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 78'1 | 0'0 | 78'1 | ... | ... | -0.831155 |
| 0.011736 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 83'1 | 0'0 | 83'1 | ... | ... | -0.836212 |
| 0.011226 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 88'1 | 0'0 | 88'1 | ... | ... | -0.84084 |
| 0.010766 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 93'1 | 0'0 | 93'1 | ... | ... | -0.845096 |
| 0.010352 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 98'1 | 0'0 | 98'1 | ... | ... | -0.849024 |
| 0.009976 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 103'1 | 0'0 | 103'1 | ... | ... | -0.852665 |
| 0.009631 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 108'1 | 0'0 | 108'1 | ... | ... | -0.85605 |
| 0.009314 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 113'1 | 0'0 | 113'1 | ... | ... | -0.859207 |
| 0.009024 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 118'1 | 0'0 | 118'1 | ... | ... | -0.862159 |
| 0.008755 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 123'1 | 0'0 | 123'1 | ... | ... | -0.864927 |
| 0.008505 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 128'1 | 0'0 | 128'1 | ... | ... | -0.867529 |
| 0.008273 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 133'1 | 0'0 | 133'1 | ... | ... | -0.86998 |
| 0.008057 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 138'1 | 0'0 | 138'1 | ... | ... | -0.872293 |
| 0.007855 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 143'1 | 0'0 | 143'1 | ... | ... | -0.87448 |
| 0.007665 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 148'1 | 0'0 | 148'1 | ... | ... | -0.876553 |
| 0.007487 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 153'1 | 0'0 | 153'1 | ... | ... | -0.87852 |
| 0.007319 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 158'1 | 0'0 | 158'1 | ... | ... | -0.88039 |
| 0.007161 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 163'1 | 0'0 | 163'1 | ... | ... | -0.882169 |
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.