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 | ... | ... | -0.00665 |
| 0.9998 | ... | ... | 107'1 | 0'0 | 107'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006927 |
| 0.9998 | ... | ... | 102'1 | 0'0 | 102'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007225 |
| 0.9998 | ... | ... | 97'1 | 0'0 | 97'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007548 |
| 0.9998 | ... | ... | 92'1 | 0'0 | 92'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007899 |
| 0.9998 | ... | ... | 87'1 | 0'0 | 87'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008281 |
| 0.9998 | ... | ... | 82'1 | 0'0 | 82'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008699 |
| 0.9998 | ... | ... | 77'1 | 0'0 | 77'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00916 |
| 0.9998 | ... | ... | 72'1 | 0'0 | 72'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00967 |
| 0.9998 | ... | ... | 67'1 | 0'0 | 67'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010238 |
| 0.9998 | ... | ... | 62'1 | 0'0 | 62'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010877 |
| 0.9998 | ... | ... | 57'1 | 0'0 | 57'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011598 |
| 0.9998 | ... | ... | 52'1 | 0'0 | 52'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012423 |
| 0.9998 | ... | ... | 47'1 | 0'0 | 47'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013375 |
| 0.9998 | ... | ... | 42'1 | 0'0 | 42'1 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.01449 |
| 0.9998 | ... | ... | 37'1 | 0'0 | 37'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015814 |
| 0.9998 | ... | ... | 35'1 | 0'0 | 35'1 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016417 |
| 0.9998 | ... | ... | 33'1 | 0'0 | 33'1 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01707 |
| 0.9998 | ... | ... | 32'1 | 0'0 | 32'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017418 |
| 0.9998 | ... | ... | 31'1 | 0'0 | 31'1 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017781 |
| 0.9998 | ... | ... | 29'1 | 0'0 | 29'1 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018556 |
| 0.9998 | ... | ... | 27'1 | 0'0 | 27'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019407 |
| 0.9998 | ... | ... | 25'1 | 0'0 | 25'1 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020346 |
| 0.9998 | ... | ... | 23'1 | 0'0 | 23'1 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021386 |
| 0.9998 | ... | ... | 22'1 | 0'0 | 22'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021951 |
| 0.9998 | ... | ... | 21'1 | 0'0 | 21'1 | 4960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02255 |
| 0.9998 | ... | ... | 19'1 | 0'0 | 19'1 | 4980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023856 |
| 0.9998 | ... | ... | 17'1 | 0'0 | 17'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025341 |
| 0.9998 | ... | ... | 15'1 | 0'0 | 15'1 | 5020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027039 |
| 0.9998 | ... | ... | 13'1 | 0'0 | 13'1 | 5040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029012 |
| 0.9998 | 18'0 | 18'0 | 12'2 | 5'6 | 18'0 | 5050 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.03012 |
| 0.9998 | ... | ... | 11'2 | 0'0 | 11'2 | 5060 | 0'2 | 0'0 | 0'2 | ... | ... | -0.050999 |
| 0.9998 | ... | ... | 9'4 | 0'0 | 9'4 | 5080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.086638 |
| 0.9998 | ... | ... | 7'6 | 0'0 | 7'6 | 5100 | 0'1 | -0'5 | 0'6 | 0'1 | 0'1 | -0.03748 |
| 0.9998 | ... | ... | 6'1 | 0'0 | 6'1 | 5120 | 0'1 | -1'0 | 1'1 | 0'4 | 0'1 | -0.041717 |
| 0.9998 | ... | ... | 4'6 | 0'0 | 4'6 | 5140 | 0'5 | -1'1 | 1'6 | 0'5 | 0'5 | -0.130223 |
| 0.9998 | ... | ... | 4'1 | 0'0 | 4'1 | 5150 | 0'5 | -1'4 | 2'1 | 0'7 | 0'5 | -0.13784 |
| 0.9998 | ... | ... | 3'4 | 0'0 | 3'4 | 5160 | 0'3 | -2'1 | 2'4 | 1'1 | 0'3 | -0.109943 |
| 0.9998 | 4'5 | 4'5 | 2'4 | 2'1 | 4'5 | 5180 | 0'6 | -2'6 | 3'4 | 1'5 | 0'6 | -0.185195 |
| 0.817252 | 5'0 | 2'7 | 1'6 | 3'2 | 5'0 | 5200 | 1'0 | -3'6 | 4'6 | 2'3 | 1'0 | -0.248433 |
| 0.70498 | 3'3 | 1'7 | 1'1 | 2'2 | 3'3 | 5220 | 1'5 | -4'4 | 6'1 | 3'2 | 1'5 | -0.353076 |
| 0.668907 | ... | ... | 0'6 | 0'0 | 0'6 | 5240 | 2'7 | -4'7 | 7'6 | 2'7 | 2'7 | -0.471443 |
| 0.464363 | 1'7 | 0'7 | 0'5 | 1'2 | 1'7 | 5250 | 4'0 | -4'5 | 8'5 | 4'0 | 4'0 | -0.517568 |
| 0.369554 | 1'3 | 0'7 | 0'4 | 0'5 | 1'1 | 5260 | 9'4 | 0'0 | 9'4 | ... | ... | -0.518917 |
| 0.248343 | 1'0 | 0'6 | 0'3 | 0'3 | 0'6 | 5280 | 11'3 | 0'0 | 11'3 | ... | ... | -0.54919 |
| 0.16735 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 5300 | 6'5 | -6'5 | 13'2 | 7'7 | 6'5 | -0.755217 |
| 0.094812 | ... | ... | 0'2 | 0'0 | 0'2 | 5320 | 15'2 | 0'0 | 15'2 | ... | ... | -0.595926 |
| 0.081962 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5340 | 17'1 | 0'0 | 17'1 | ... | ... | -0.615488 |
| 0.076969 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 5350 | 18'1 | 0'0 | 18'1 | ... | ... | -0.623693 |
| 0.045495 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 19'1 | 0'0 | 19'1 | ... | ... | -0.631386 |
| 0.040742 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 21'1 | 0'0 | 21'1 | ... | ... | -0.645434 |
| 0.037013 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 23'1 | 0'0 | 23'1 | ... | ... | -0.657973 |
| 0.033999 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 25'1 | 0'0 | 25'1 | ... | ... | -0.669261 |
| 0.031505 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 27'1 | 0'0 | 27'1 | ... | ... | -0.679495 |
| 0.030412 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 28'1 | 0'0 | 28'1 | ... | ... | -0.684268 |
| 0.029403 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 29'1 | 0'0 | 29'1 | ... | ... | -0.688832 |
| 0.027604 | ... | ... | 0'1 | 0'0 | 0'1 | 5480 | 31'1 | 0'0 | 31'1 | ... | ... | -0.697397 |
| 0.026043 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 33'1 | 0'0 | 33'1 | ... | ... | -0.705291 |
| 0.024677 | ... | ... | 0'1 | 0'0 | 0'1 | 5520 | 35'1 | 0'0 | 35'1 | ... | ... | -0.712598 |
| 0.023468 | ... | ... | 0'1 | 0'0 | 0'1 | 5540 | 37'1 | 0'0 | 37'1 | ... | ... | -0.719388 |
| 0.022913 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 38'1 | 0'0 | 38'1 | ... | ... | -0.722608 |
| 0.02239 | ... | ... | 0'1 | 0'0 | 0'1 | 5560 | 39'1 | 0'0 | 39'1 | ... | ... | -0.725719 |
| 0.021423 | ... | ... | 0'1 | 0'0 | 0'1 | 5580 | 41'1 | 0'0 | 41'1 | ... | ... | -0.731641 |
| 0.020548 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 43'1 | 0'0 | 43'1 | ... | ... | -0.737195 |
| 0.019755 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 45'1 | 0'0 | 45'1 | ... | ... | -0.742418 |
| 0.019031 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 47'1 | 0'0 | 47'1 | ... | ... | -0.747342 |
| 0.018691 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 48'1 | 0'0 | 48'1 | ... | ... | -0.7497 |
| 0.018365 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 49'1 | 0'0 | 49'1 | ... | ... | -0.751993 |
| 0.01719 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 53'1 | 0'0 | 53'1 | ... | ... | -0.760572 |
| 0.015946 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 58'1 | 0'0 | 58'1 | ... | ... | -0.770137 |
| 0.0149 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 63'1 | 0'0 | 63'1 | ... | ... | -0.778633 |
| 0.014005 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 68'1 | 0'0 | 68'1 | ... | ... | -0.786243 |
| 0.01323 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 73'1 | 0'0 | 73'1 | ... | ... | -0.79311 |
| 0.012552 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 78'1 | 0'0 | 78'1 | ... | ... | -0.799343 |
| 0.011953 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 83'1 | 0'0 | 83'1 | ... | ... | -0.805034 |
| 0.01142 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 88'1 | 0'0 | 88'1 | ... | ... | -0.810255 |
| 0.010941 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 93'1 | 0'0 | 93'1 | ... | ... | -0.815066 |
| 0.010509 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 98'1 | 0'0 | 98'1 | ... | ... | -0.819515 |
| 0.010119 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 103'1 | 0'0 | 103'1 | ... | ... | -0.823647 |
| 0.009762 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 108'1 | 0'0 | 108'1 | ... | ... | -0.827495 |
| 0.009434 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 113'1 | 0'0 | 113'1 | ... | ... | -0.831089 |
| 0.009134 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 118'1 | 0'0 | 118'1 | ... | ... | -0.834457 |
| 0.008857 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 123'1 | 0'0 | 123'1 | ... | ... | -0.837618 |
| 0.008599 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 128'1 | 0'0 | 128'1 | ... | ... | -0.840594 |
| 0.00836 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 133'1 | 0'0 | 133'1 | ... | ... | -0.843401 |
| 0.008138 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 138'1 | 0'0 | 138'1 | ... | ... | -0.846054 |
| 0.007931 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 143'1 | 0'0 | 143'1 | ... | ... | -0.848566 |
| 0.007736 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 148'1 | 0'0 | 148'1 | ... | ... | -0.850948 |
| 0.007553 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 153'1 | 0'0 | 153'1 | ... | ... | -0.853211 |
| 0.007382 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 158'1 | 0'0 | 158'1 | ... | ... | -0.855365 |
| 0.00722 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 163'1 | 0'0 | 163'1 | ... | ... | -0.857418 |
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.