Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.973888 | ... | ... | 108'4 | 0'0 | 108'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007315 |
| 0.973009 | ... | ... | 103'4 | 0'0 | 103'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007646 |
| 0.972058 | ... | ... | 98'4 | 0'0 | 98'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008005 |
| 0.971026 | ... | ... | 93'4 | 0'0 | 93'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008397 |
| 0.9699 | ... | ... | 88'4 | 0'0 | 88'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008828 |
| 0.968666 | ... | ... | 83'4 | 0'0 | 83'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009303 |
| 0.967305 | ... | ... | 78'4 | 0'0 | 78'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009829 |
| 0.960973 | ... | ... | 73'5 | 0'0 | 73'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010417 |
| 0.959015 | ... | ... | 68'5 | 0'0 | 68'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011079 |
| 0.95681 | ... | ... | 63'5 | 0'0 | 63'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011828 |
| 0.954307 | ... | ... | 58'5 | 0'0 | 58'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012689 |
| 0.951434 | ... | ... | 53'5 | 0'0 | 53'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013685 |
| 0.948094 | ... | ... | 48'5 | 0'0 | 48'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014856 |
| 0.944152 | ... | ... | 43'5 | 0'0 | 43'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016255 |
| 0.939415 | ... | ... | 38'5 | 0'0 | 38'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017962 |
| 0.925896 | ... | ... | 33'6 | 0'0 | 33'6 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.033408 |
| 0.915493 | ... | ... | 31'7 | 0'0 | 31'7 | 4920 | 0'3 | 0'0 | 0'3 | ... | ... | -0.04652 |
| 0.911879 | ... | ... | 29'7 | 0'0 | 29'7 | 4940 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059269 |
| 0.902669 | ... | ... | 29'0 | 0'0 | 29'0 | 4950 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.060742 |
| 0.900473 | ... | ... | 28'0 | 0'0 | 28'0 | 4960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.072037 |
| 0.888523 | ... | ... | 26'1 | 0'0 | 26'1 | 4980 | 0'6 | 0'0 | 0'6 | ... | ... | -0.08509 |
| 0.869293 | ... | ... | 24'3 | 0'0 | 24'3 | 5000 | 1'0 | 0'1 | 0'7 | 1'0 | 0'7 | -0.1068 |
| 0.855925 | ... | ... | 22'4 | 0'0 | 22'4 | 5020 | 1'0 | 0'0 | 1'0 | 1'0 | 1'0 | -0.112942 |
| 0.835479 | ... | ... | 20'6 | 0'0 | 20'6 | 5040 | 1'3 | 0'0 | 1'3 | ... | ... | -0.14309 |
| 0.819461 | ... | ... | 20'0 | 0'0 | 20'0 | 5050 | 1'2 | -0'2 | 1'4 | 1'2 | 1'2 | -0.140155 |
| 0.808882 | ... | ... | 19'1 | 0'0 | 19'1 | 5060 | 1'5 | 0'0 | 1'5 | ... | ... | -0.165903 |
| 0.782012 | ... | ... | 17'4 | 0'0 | 17'4 | 5080 | 2'0 | 0'0 | 2'0 | ... | ... | -0.195552 |
| 0.750279 | ... | ... | 16'0 | 0'0 | 16'0 | 5100 | 2'4 | 0'0 | 2'4 | ... | ... | -0.230519 |
| 0.718311 | ... | ... | 14'4 | 0'0 | 14'4 | 5120 | 3'0 | 0'0 | 3'0 | ... | ... | -0.265249 |
| 0.682654 | ... | ... | 13'1 | 0'0 | 13'1 | 5140 | 3'5 | 0'0 | 3'5 | ... | ... | -0.303917 |
| 0.663507 | ... | ... | 12'4 | 0'0 | 12'4 | 5150 | 3'7 | -0'1 | 4'0 | 3'7 | 3'7 | -0.321767 |
| 0.646625 | ... | ... | 11'6 | 0'0 | 11'6 | 5160 | 4'0 | -0'3 | 4'3 | 4'0 | 4'0 | -0.337397 |
| 0.606442 | ... | ... | 10'5 | 0'0 | 10'5 | 5180 | 4'5 | -0'4 | 5'1 | 4'5 | 4'5 | -0.378592 |
| 0.566881 | ... | ... | 9'4 | 0'0 | 9'4 | 5200 | 5'2 | -0'6 | 6'0 | 5'6 | 5'2 | -0.421819 |
| 0.527107 | ... | ... | 8'3 | 0'0 | 8'3 | 5220 | 7'0 | 0'0 | 7'0 | ... | ... | -0.471071 |
| 0.487176 | ... | ... | 7'4 | 0'0 | 7'4 | 5240 | 8'0 | 0'0 | 8'0 | ... | ... | -0.513457 |
| 0.458497 | 5'6 | 5'6 | 7'0 | -1'2 | 5'6 | 5250 | 8'4 | 0'0 | 8'4 | ... | ... | -0.534826 |
| 0.447935 | ... | ... | 6'5 | 0'0 | 6'5 | 5260 | 9'1 | 0'0 | 9'1 | ... | ... | -0.55529 |
| 0.408599 | ... | ... | 5'6 | 0'0 | 5'6 | 5280 | 10'2 | 0'0 | 10'2 | ... | ... | -0.597282 |
| 0.36836 | 4'7 | 4'3 | 5'0 | -0'1 | 4'7 | 5300 | 11'4 | 0'0 | 11'4 | ... | ... | -0.637772 |
| 0.335326 | ... | ... | 4'3 | 0'0 | 4'3 | 5320 | 12'7 | 0'0 | 12'7 | ... | ... | -0.675534 |
| 0.306887 | 4'0 | 4'0 | 3'6 | 0'2 | 4'0 | 5340 | 14'2 | 0'0 | 14'2 | ... | ... | -0.713321 |
| 0.249011 | 2'5 | 2'4 | 3'4 | -1'0 | 2'4 | 5350 | 15'0 | 0'0 | 15'0 | 15'0 | 15'0 | -0.730298 |
| 0.26853 | ... | ... | 3'2 | 0'0 | 3'2 | 5360 | 15'6 | 0'0 | 15'6 | ... | ... | -0.747231 |
| 0.23704 | ... | ... | 2'6 | 0'0 | 2'6 | 5380 | 17'2 | 0'0 | 17'2 | ... | ... | -0.781343 |
| 0.210338 | 2'3 | 2'3 | 2'3 | 0'0 | 2'3 | 5400 | 18'7 | 0'0 | 18'7 | ... | ... | -0.81021 |
| 0.183847 | ... | ... | 2'0 | 0'0 | 2'0 | 5420 | 20'4 | 0'0 | 20'4 | ... | ... | -0.839251 |
| 0.16341 | ... | ... | 1'6 | 0'0 | 1'6 | 5440 | 22'2 | 0'0 | 22'2 | ... | ... | -0.861421 |
| 0.153383 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 5450 | 23'1 | 0'0 | 23'1 | ... | ... | -0.87243 |
| 0.143433 | ... | ... | 1'4 | 0'0 | 1'4 | 5460 | 24'0 | 0'0 | 24'0 | ... | ... | -0.883467 |
| 0.123618 | ... | ... | 1'2 | 0'0 | 1'2 | 5480 | 25'6 | 0'0 | 25'6 | ... | ... | -0.905908 |
| 0.095442 | 1'1 | 0'7 | 1'1 | -0'2 | 0'7 | 5500 | 27'5 | 0'0 | 27'5 | ... | ... | -0.919255 |
| 0.099424 | ... | ... | 1'0 | 0'0 | 1'0 | 5520 | 29'3 | 0'0 | 29'3 | ... | ... | -0.943288 |
| 0.079695 | ... | ... | 0'6 | 0'0 | 0'6 | 5540 | 31'2 | 0'0 | 31'2 | ... | ... | -0.957368 |
| 0.078169 | ... | ... | 0'6 | 0'0 | 0'6 | 5550 | 32'2 | 0'0 | 32'2 | ... | ... | -0.958129 |
| 0.076715 | ... | ... | 0'6 | 0'0 | 0'6 | 5560 | 33'1 | 0'0 | 33'1 | ... | ... | -0.972364 |
| 0.065598 | ... | ... | 0'5 | 0'0 | 0'5 | 5580 | 35'1 | 0'0 | 35'1 | ... | ... | -0.973171 |
| 0.054445 | ... | ... | 0'4 | 0'0 | 0'4 | 5600 | 37'0 | 0'0 | 37'0 | ... | ... | -0.990099 |
| 0.030583 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5650 | 41'7 | 0'0 | 41'7 | ... | ... | -0.998831 |
| 0.028306 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 46'6 | 0'0 | 46'6 | ... | ... | -0.998831 |
| 0.026403 | ... | ... | 0'2 | 0'0 | 0'2 | 5750 | 51'5 | 0'0 | 51'5 | ... | ... | -0.998831 |
| 0.024785 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 56'5 | 0'0 | 56'5 | ... | ... | -0.998831 |
| 0.013761 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 61'5 | 0'0 | 61'5 | ... | ... | -0.998831 |
| 0.013017 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 66'5 | 0'0 | 66'5 | ... | ... | -0.998831 |
| 0.012365 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 71'5 | 0'0 | 71'5 | ... | ... | -0.998831 |
| 0.011786 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 77'5 | 1'0 | 76'5 | 77'5 | 77'5 | -0.955096 |
| 0.011271 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 81'4 | 0'0 | 81'4 | ... | ... | -0.998831 |
| 0.010807 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 86'4 | 0'0 | 86'4 | ... | ... | -0.998831 |
| 0.010389 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 91'4 | 0'0 | 91'4 | ... | ... | -0.998831 |
| 0.010009 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 96'4 | 0'0 | 96'4 | ... | ... | -0.998831 |
| 0.009661 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 101'4 | 0'0 | 101'4 | ... | ... | -0.998831 |
| 0.009342 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 106'4 | 0'0 | 106'4 | ... | ... | -0.998831 |
| 0.009049 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 111'4 | 0'0 | 111'4 | ... | ... | -0.998831 |
| 0.008779 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 116'4 | 0'0 | 116'4 | ... | ... | -0.998831 |
| 0.008527 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 121'4 | 0'0 | 121'4 | ... | ... | -0.998831 |
| 0.008293 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'4 | 0'0 | 126'4 | ... | ... | -0.998831 |
| 0.008076 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'4 | 0'0 | 131'4 | ... | ... | -0.998831 |
| 0.007872 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'4 | 0'0 | 136'4 | ... | ... | -0.998831 |
| 0.007681 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'4 | 0'0 | 141'4 | ... | ... | -0.998831 |
| 0.007502 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'4 | 0'0 | 146'4 | ... | ... | -0.998831 |
| 0.007334 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'4 | 0'0 | 151'4 | ... | ... | -0.998831 |
| 0.007174 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'4 | 0'0 | 156'4 | ... | ... | -0.998831 |
| 0.007024 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'4 | 0'0 | 161'4 | ... | ... | -0.998831 |
| 0.006882 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'4 | 0'0 | 166'4 | ... | ... | -0.998831 |
| 0.006747 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'4 | 0'0 | 171'4 | ... | ... | -0.998831 |
| 0.006619 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'4 | 0'0 | 176'4 | ... | ... | -0.998831 |
| 0.006498 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'4 | 0'0 | 181'4 | ... | ... | -0.998831 |
| 0.006382 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'4 | 0'0 | 186'4 | ... | ... | -0.998831 |
| 0.006271 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'4 | 0'0 | 191'4 | ... | ... | -0.998831 |
| 0.006166 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'4 | 0'0 | 196'4 | ... | ... | -0.998831 |
| 0.006065 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'4 | 0'0 | 201'4 | ... | ... | -0.998831 |
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.