Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.865202 | ... | ... | 114'2 | 0'0 | 114'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007472 |
| 0.860727 | ... | ... | 109'2 | 0'0 | 109'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007817 |
| 0.855969 | ... | ... | 104'2 | 0'0 | 104'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008193 |
| 0.850895 | ... | ... | 99'2 | 0'0 | 99'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008602 |
| 0.845468 | ... | ... | 94'2 | 0'0 | 94'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009055 |
| 0.839643 | ... | ... | 89'2 | 0'0 | 89'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009555 |
| 0.832301 | ... | ... | 84'3 | 0'0 | 84'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01011 |
| 0.825486 | ... | ... | 79'3 | 0'0 | 79'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010734 |
| 0.81808 | ... | ... | 74'3 | 0'0 | 74'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011437 |
| 0.809992 | ... | ... | 69'3 | 0'0 | 69'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01224 |
| 0.801106 | ... | ... | 64'3 | 0'0 | 64'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013164 |
| 0.791277 | ... | ... | 59'3 | 0'0 | 59'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014242 |
| 0.78032 | ... | ... | 54'3 | 0'0 | 54'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01552 |
| 0.767996 | ... | ... | 49'3 | 0'0 | 49'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01706 |
| 0.753983 | ... | ... | 44'3 | 0'0 | 44'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018961 |
| 0.739107 | ... | ... | 39'2 | 0'0 | 39'2 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021375 |
| 0.718952 | ... | ... | 34'3 | 0'0 | 34'3 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040473 |
| 0.695179 | ... | ... | 29'4 | 0'0 | 29'4 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.047396 |
| 0.672457 | ... | ... | 25'5 | 0'0 | 25'5 | 5040 | 0'7 | 0'4 | 0'3 | 0'7 | 0'7 | -0.120905 |
| 0.666453 | ... | ... | 24'5 | 0'0 | 24'5 | 5050 | 1'2 | 0'6 | 0'4 | 1'2 | 0'5 | -0.152337 |
| 0.65908 | ... | ... | 23'6 | 0'0 | 23'6 | 5060 | 1'3 | 0'7 | 0'4 | 1'3 | 1'3 | -0.165862 |
| 0.644565 | ... | ... | 21'7 | 0'0 | 21'7 | 5080 | 1'6 | 1'1 | 0'5 | 1'6 | 0'6 | -0.200817 |
| 0.628714 | ... | ... | 20'0 | 0'0 | 20'0 | 5100 | 2'2 | 1'4 | 0'6 | 2'2 | 0'6 | -0.24201 |
| 0.610482 | ... | ... | 18'2 | 0'0 | 18'2 | 5120 | 2'6 | 1'6 | 1'0 | 2'6 | 1'1 | -0.283231 |
| 0.589987 | ... | ... | 16'5 | 0'0 | 16'5 | 5140 | 3'2 | 1'7 | 1'3 | 3'4 | 1'5 | -0.32584 |
| 0.578891 | ... | ... | 15'7 | 0'0 | 15'7 | 5150 | 4'0 | 2'3 | 1'5 | 4'0 | 1'6 | -0.359288 |
| 0.567888 | ... | ... | 15'0 | 0'0 | 15'0 | 5160 | 4'3 | 2'4 | 1'7 | 4'3 | 3'7 | -0.382868 |
| 0.543629 | ... | ... | 13'4 | 0'0 | 13'4 | 5180 | 5'1 | 2'7 | 2'2 | 5'1 | 3'0 | -0.430668 |
| 0.518448 | 6'2 | 6'2 | 12'1 | -5'7 | 6'2 | 5200 | 6'3 | 3'4 | 2'7 | 6'3 | 3'0 | -0.481103 |
| 0.474773 | 7'5 | 6'6 | 10'7 | -4'1 | 6'6 | 5220 | 5'5 | 2'0 | 3'5 | 5'5 | 3'3 | -0.543943 |
| 0.426965 | 5'3 | 5'3 | 9'5 | -4'2 | 5'3 | 5240 | 6'2 | 1'7 | 4'3 | 6'2 | 4'1 | -0.623264 |
| 0.399121 | 5'6 | 4'5 | 9'0 | -4'3 | 4'5 | 5250 | 9'2 | 4'4 | 4'6 | 9'2 | 4'6 | -0.597577 |
| 0.367952 | 6'1 | 3'7 | 8'4 | -4'5 | 3'7 | 5260 | 6'5 | 1'3 | 5'2 | 6'7 | 6'5 | -0.753985 |
| 0.36246 | 5'1 | 4'7 | 7'3 | -2'4 | 4'7 | 5280 | 6'1 | 0'0 | 6'1 | ... | ... | -0.998902 |
| 0.29554 | 4'1 | 3'1 | 6'3 | -3'2 | 3'1 | 5300 | 11'6 | 4'5 | 7'1 | 11'6 | 8'5 | -0.737186 |
| 0.263183 | 5'0 | 2'6 | 5'4 | -2'6 | 2'6 | 5320 | 8'2 | 0'0 | 8'2 | ... | ... | -0.998902 |
| 0.215001 | 3'7 | 2'0 | 4'6 | -2'6 | 2'0 | 5340 | 12'3 | 2'7 | 9'4 | 12'4 | 12'3 | -0.998902 |
| 0.2083 | 4'0 | 2'0 | 4'4 | -2'4 | 2'0 | 5350 | 15'4 | 5'2 | 10'2 | 15'4 | 12'2 | -0.851378 |
| 0.276444 | ... | ... | 4'1 | 0'0 | 4'1 | 5360 | 10'7 | 0'0 | 10'7 | ... | ... | -0.998902 |
| 0.212744 | 2'7 | 2'4 | 3'5 | -1'1 | 2'4 | 5380 | 12'3 | 0'0 | 12'3 | ... | ... | -0.998902 |
| 0.156272 | 2'4 | 1'4 | 3'1 | -1'5 | 1'4 | 5400 | 20'6 | 7'0 | 13'6 | 20'6 | 16'4 | -0.856142 |
| 0.126368 | 2'3 | 1'1 | 2'5 | -1'4 | 1'1 | 5420 | 15'3 | 0'0 | 15'3 | ... | ... | -0.998902 |
| 0.135069 | 1'3 | 1'3 | 2'2 | -0'7 | 1'3 | 5440 | 17'0 | 0'0 | 17'0 | ... | ... | -0.998902 |
| 0.109575 | 1'7 | 1'0 | 2'1 | -1'1 | 1'0 | 5450 | 17'7 | 0'0 | 17'7 | ... | ... | -0.998902 |
| 0.122299 | 1'2 | 1'2 | 2'0 | -0'6 | 1'2 | 5460 | 18'6 | 0'0 | 18'6 | ... | ... | -0.998902 |
| 0.094433 | 1'1 | 0'7 | 1'6 | -0'7 | 0'7 | 5480 | 20'4 | 0'0 | 20'4 | ... | ... | -0.998902 |
| 0.082148 | 1'2 | 0'6 | 1'4 | -0'6 | 0'6 | 5500 | 22'2 | 0'0 | 22'2 | ... | ... | -0.998902 |
| 0.108684 | ... | ... | 1'2 | 0'0 | 1'2 | 5520 | 24'0 | 0'0 | 24'0 | ... | ... | -0.998902 |
| 0.098374 | ... | ... | 1'1 | 0'0 | 1'1 | 5540 | 25'7 | 0'0 | 25'7 | ... | ... | -0.998902 |
| 0.089833 | ... | ... | 1'0 | 0'0 | 1'0 | 5550 | 26'6 | 0'0 | 26'6 | ... | ... | -0.998902 |
| 0.08833 | ... | ... | 1'0 | 0'0 | 1'0 | 5560 | 27'5 | 0'0 | 27'5 | ... | ... | -0.998902 |
| 0.078469 | ... | ... | 0'7 | 0'0 | 0'7 | 5580 | 29'4 | 0'0 | 29'4 | ... | ... | -0.998902 |
| 0.042698 | 0'5 | 0'3 | 0'6 | -0'3 | 0'3 | 5600 | 31'4 | 0'0 | 31'4 | ... | ... | -0.998902 |
| 0.058938 | ... | ... | 0'5 | 0'0 | 0'5 | 5620 | 33'3 | 0'0 | 33'3 | ... | ... | -0.998902 |
| 0.057208 | ... | ... | 0'5 | 0'0 | 0'5 | 5640 | 35'2 | 0'0 | 35'2 | ... | ... | -0.998902 |
| 0.048331 | ... | ... | 0'4 | 0'0 | 0'4 | 5650 | 36'2 | 0'0 | 36'2 | ... | ... | -0.998902 |
| 0.047639 | ... | ... | 0'4 | 0'0 | 0'4 | 5660 | 37'2 | 0'0 | 37'2 | ... | ... | -0.998902 |
| 0.045101 | 0'4 | 0'3 | 0'3 | 0'1 | 0'4 | 5700 | 41'1 | 0'0 | 41'1 | ... | ... | -0.998902 |
| 0.02557 | ... | ... | 0'2 | 0'0 | 0'2 | 5750 | 46'0 | 0'0 | 46'0 | ... | ... | -0.998902 |
| 0.032494 | 0'3 | 0'2 | 0'2 | 0'1 | 0'3 | 5800 | 50'7 | 0'0 | 50'7 | ... | ... | -0.998902 |
| 0.022772 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5850 | 55'7 | 0'0 | 55'7 | ... | ... | -0.998902 |
| 0.012685 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 60'7 | 0'0 | 60'7 | ... | ... | -0.998902 |
| 0.012071 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 65'7 | 0'0 | 65'7 | ... | ... | -0.998902 |
| 0.011526 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6000 | 70'7 | 0'0 | 70'7 | ... | ... | -0.998902 |
| 0.011038 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 75'7 | 0'0 | 75'7 | ... | ... | -0.998902 |
| 0.010597 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 80'7 | 0'0 | 80'7 | ... | ... | -0.998902 |
| 0.010199 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 85'7 | 0'0 | 85'7 | ... | ... | -0.998902 |
| 0.009836 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 90'6 | 0'0 | 90'6 | ... | ... | -0.998902 |
| 0.009502 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 95'6 | 0'0 | 95'6 | ... | ... | -0.998902 |
| 0.009197 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 100'6 | 0'0 | 100'6 | ... | ... | -0.998902 |
| 0.008916 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 105'6 | 0'0 | 105'6 | ... | ... | -0.998902 |
| 0.008655 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 110'6 | 0'0 | 110'6 | ... | ... | -0.998902 |
| 0.008413 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 115'6 | 0'0 | 115'6 | ... | ... | -0.998902 |
| 0.008187 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 120'6 | 0'0 | 120'6 | ... | ... | -0.998902 |
| 0.007977 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 125'6 | 0'0 | 125'6 | ... | ... | -0.998902 |
| 0.00778 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 130'6 | 0'0 | 130'6 | ... | ... | -0.998902 |
| 0.007595 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 135'6 | 0'0 | 135'6 | ... | ... | -0.998902 |
| 0.007421 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 140'6 | 0'0 | 140'6 | ... | ... | -0.998902 |
| 0.007258 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 145'6 | 0'0 | 145'6 | ... | ... | -0.998902 |
| 0.007103 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 150'6 | 0'0 | 150'6 | ... | ... | -0.998902 |
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.