Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985446 | ... | ... | 105'6 | -3'6 | 102'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00768 |
| 0.98536 | ... | ... | 100'6 | -3'6 | 97'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008047 |
| 0.985275 | ... | ... | 95'6 | -3'6 | 92'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008446 |
| 0.985189 | ... | ... | 90'6 | -3'6 | 87'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008885 |
| 0.985104 | ... | ... | 85'6 | -3'6 | 82'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009371 |
| 0.985019 | ... | ... | 80'6 | -3'6 | 77'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009908 |
| 0.984934 | ... | ... | 75'6 | -3'6 | 72'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010511 |
| 0.98485 | ... | ... | 70'6 | -3'6 | 67'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011188 |
| 0.984766 | ... | ... | 65'6 | -3'6 | 62'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011959 |
| 0.984683 | ... | ... | 60'6 | -3'6 | 57'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012844 |
| 0.974946 | ... | ... | 55'6 | -3'5 | 52'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013873 |
| 0.984516 | ... | ... | 50'7 | -3'7 | 47'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015085 |
| 0.972586 | ... | ... | 45'7 | -3'6 | 42'1 | 4650 | 0'2 | 0'1 | 0'1 | ... | ... | -0.027706 |
| 0.96025 | ... | ... | 41'0 | -3'6 | 37'2 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030566 |
| 0.946595 | ... | ... | 36'1 | -3'6 | 32'3 | 4750 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.055193 |
| 0.91299 | ... | ... | 31'3 | -3'5 | 27'6 | 4800 | 0'7 | 0'2 | 0'5 | 0'6 | 0'5 | -0.088864 |
| 0.863844 | ... | ... | 26'6 | -3'3 | 23'3 | 4850 | 1'3 | 0'3 | 1'0 | 1'2 | 1'2 | -0.131343 |
| 0.853937 | ... | ... | ... | ... | 22'4 | 4860 | 1'4 | ... | ... | ... | ... | -0.141458 |
| 0.828056 | ... | ... | 24'1 | -3'2 | 20'7 | 4880 | 1'7 | 0'4 | 1'3 | ... | ... | -0.167809 |
| 0.797462 | ... | ... | 22'4 | -3'1 | 19'3 | 4900 | 2'3 | 0'5 | 1'6 | 2'2 | 1'7 | -0.198845 |
| 0.767616 | ... | ... | 20'7 | -3'0 | 17'7 | 4920 | 2'7 | 0'6 | 2'1 | 2'5 | 2'5 | -0.229035 |
| 0.737865 | ... | ... | 19'3 | -3'0 | 16'3 | 4940 | 3'3 | 0'6 | 2'5 | 3'1 | 3'0 | -0.259062 |
| 0.719629 | 15'2 | 15'2 | 18'5 | -2'7 | 15'6 | 4950 | 3'6 | 0'7 | 2'7 | 3'7 | 2'4 | -0.277443 |
| 0.701798 | ... | ... | 17'7 | -2'6 | 15'1 | 4960 | 4'1 | 1'0 | 3'1 | 3'6 | 3'4 | -0.295397 |
| 0.669196 | ... | ... | 16'4 | -2'6 | 13'6 | 4980 | 4'7 | 1'1 | 3'6 | ... | ... | -0.330471 |
| 0.632513 | ... | ... | 15'1 | -2'4 | 12'5 | 5000 | 5'5 | 1'2 | 4'3 | 5'6 | 4'0 | -0.365029 |
| 0.596784 | ... | ... | 13'7 | -2'3 | 11'4 | 5020 | 6'4 | 1'3 | 5'1 | ... | ... | -0.400869 |
| 0.560716 | ... | ... | 12'5 | -2'1 | 10'4 | 5040 | 7'4 | 1'4 | 6'0 | ... | ... | -0.437007 |
| 0.542985 | ... | ... | 12'1 | -2'1 | 10'0 | 5050 | 8'0 | 1'5 | 6'3 | ... | ... | -0.454758 |
| 0.525354 | ... | ... | 11'5 | -2'1 | 9'4 | 5060 | 8'4 | 1'5 | 6'7 | ... | ... | -0.4724 |
| 0.490114 | ... | ... | 10'4 | -2'0 | 8'4 | 5080 | 9'4 | 1'6 | 7'6 | ... | ... | -0.507635 |
| 0.456141 | 9'2 | 7'4 | 9'4 | -1'6 | 7'6 | 5100 | 10'6 | 1'7 | 8'7 | 10'2 | 8'3 | -0.54157 |
| 0.423108 | 7'5 | 7'5 | 8'5 | -1'5 | 7'0 | 5120 | 11'7 | 2'0 | 9'7 | ... | ... | -0.575825 |
| 0.390516 | ... | ... | 7'6 | -1'4 | 6'2 | 5140 | 13'2 | 2'2 | 11'0 | 12'4 | 12'4 | -0.607023 |
| 0.374238 | 6'7 | 6'7 | 7'3 | -1'4 | 5'7 | 5150 | 13'7 | 2'2 | 11'5 | ... | ... | -0.623237 |
| 0.360062 | ... | ... | 7'0 | -1'3 | 5'5 | 5160 | 14'4 | 2'2 | 12'2 | ... | ... | -0.639508 |
| 0.330028 | ... | ... | 6'2 | -1'2 | 5'0 | 5180 | 16'0 | 2'4 | 13'4 | ... | ... | -0.667223 |
| 0.300004 | 5'5 | 4'3 | 5'5 | -1'2 | 4'3 | 5200 | 17'3 | 2'4 | 14'7 | ... | ... | -0.697049 |
| 0.273036 | 4'4 | 4'2 | 5'0 | -1'1 | 3'7 | 5220 | 18'7 | 2'5 | 16'2 | ... | ... | -0.723801 |
| 0.249983 | ... | ... | 4'4 | -1'0 | 3'4 | 5240 | 20'4 | 2'6 | 17'6 | ... | ... | -0.746635 |
| 0.236713 | 4'1 | 3'4 | 4'2 | -1'0 | 3'2 | 5250 | 21'2 | 2'6 | 18'4 | ... | ... | -0.759764 |
| 0.227502 | 3'5 | 3'5 | 4'0 | -0'7 | 3'1 | 5260 | 22'1 | 2'7 | 19'2 | ... | ... | -0.768867 |
| 0.205336 | 3'4 | 3'2 | 3'5 | -0'7 | 2'6 | 5280 | 23'6 | 3'0 | 20'6 | ... | ... | -0.790749 |
| 0.18802 | 3'3 | 2'3 | 3'1 | -0'5 | 2'4 | 5300 | 25'3 | 3'0 | 22'3 | 24'5 | 24'5 | -0.812529 |
| 0.171218 | ... | ... | 2'7 | -0'5 | 2'2 | 5320 | 27'1 | 3'1 | 24'0 | ... | ... | -0.829306 |
| 0.154773 | 2'4 | 2'4 | 2'4 | -0'4 | 2'0 | 5340 | 28'7 | 3'1 | 25'6 | ... | ... | -0.845722 |
| 0.146634 | 2'3 | 2'0 | 2'3 | -0'4 | 1'7 | 5350 | 29'6 | 3'1 | 26'5 | ... | ... | -0.853846 |
| 0.138524 | ... | ... | 2'2 | -0'4 | 1'6 | 5360 | 30'6 | 3'2 | 27'4 | ... | ... | -0.856354 |
| 0.128146 | ... | ... | 2'0 | -0'3 | 1'5 | 5380 | 32'4 | 3'2 | 29'2 | ... | ... | -0.872167 |
| 0.112208 | 1'7 | 1'5 | 1'6 | -0'3 | 1'3 | 5400 | 34'3 | 3'3 | 31'0 | ... | ... | -0.881972 |
| 0.102439 | 1'5 | 1'5 | 1'5 | -0'3 | 1'2 | 5420 | 36'2 | 3'4 | 32'6 | ... | ... | -0.891428 |
| 0.091495 | 1'3 | 1'2 | 1'3 | -0'2 | 1'1 | 5450 | 39'0 | 3'4 | 35'4 | ... | ... | -0.908315 |
| 0.072281 | 1'0 | 0'7 | 1'1 | -0'2 | 0'7 | 5500 | 43'6 | 3'4 | 40'2 | ... | ... | -0.927039 |
| 0.053799 | ... | ... | 0'7 | -0'2 | 0'5 | 5550 | 48'5 | 3'5 | 45'0 | ... | ... | -0.937775 |
| 0.050516 | ... | ... | 0'6 | -0'1 | 0'5 | 5600 | 53'4 | 3'5 | 49'7 | ... | ... | -0.947582 |
| 0.040731 | ... | ... | 0'5 | -0'1 | 0'4 | 5650 | 58'3 | 3'5 | 54'6 | ... | ... | -0.956726 |
| 0.031322 | ... | ... | 0'4 | -0'1 | 0'3 | 5700 | 63'3 | 3'6 | 59'5 | ... | ... | -0.958256 |
| 0.029769 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5750 | 68'2 | 3'5 | 64'5 | ... | ... | -0.966392 |
| 0.020952 | ... | ... | 0'3 | -0'1 | 0'2 | 5800 | 73'2 | 3'6 | 69'4 | ... | ... | -0.967218 |
| 0.020024 | ... | ... | 0'3 | -0'1 | 0'2 | 5850 | 78'1 | 3'5 | 74'4 | ... | ... | -0.974763 |
| 0.011201 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 5900 | 83'1 | 3'6 | 79'3 | ... | ... | -0.975085 |
| 0.010746 | ... | ... | 0'2 | -0'1 | 0'1 | 5950 | 88'0 | 3'5 | 84'3 | ... | ... | -0.982379 |
| 0.010336 | ... | ... | 0'2 | -0'1 | 0'1 | 6000 | 93'0 | 3'5 | 89'3 | ... | ... | -0.982303 |
| 0.009964 | ... | ... | 0'2 | -0'1 | 0'1 | 6050 | 98'0 | 3'5 | 94'3 | ... | ... | -0.982227 |
| 0.009622 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 103'0 | 3'5 | 99'3 | ... | ... | -0.982151 |
| 0.009308 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6150 | 108'0 | 3'6 | 104'2 | ... | ... | -0.982076 |
| 0.009021 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 113'0 | 3'6 | 109'2 | ... | ... | -0.982001 |
| 0.008754 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 118'0 | 3'6 | 114'2 | ... | ... | -0.981926 |
| 0.008507 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 123'0 | 3'6 | 119'2 | ... | ... | -0.981851 |
| 0.008276 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 128'0 | 3'6 | 124'2 | ... | ... | -0.981776 |
| 0.008062 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 133'0 | 3'6 | 129'2 | ... | ... | -0.981702 |
| 0.007861 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 138'0 | 3'6 | 134'2 | ... | ... | -0.981628 |
| 0.007673 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 143'0 | 3'6 | 139'2 | ... | ... | -0.981554 |
| 0.007496 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 148'0 | 3'6 | 144'2 | ... | ... | -0.98148 |
| 0.00733 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 153'0 | 3'6 | 149'2 | ... | ... | -0.981407 |
| 0.007172 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 158'0 | 3'6 | 154'2 | ... | ... | -0.981333 |
| 0.007024 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 163'0 | 3'6 | 159'2 | ... | ... | -0.98126 |
| 0.006883 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 168'0 | 3'6 | 164'2 | ... | ... | -0.981187 |
| 0.00675 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 173'0 | 3'6 | 169'2 | ... | ... | -0.981114 |
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.