Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998831 | ... | ... | 108'4 | 0'0 | 108'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007179 |
| 0.998831 | ... | ... | 103'4 | 0'0 | 103'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007498 |
| 0.998831 | ... | ... | 98'4 | 0'0 | 98'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007844 |
| 0.998831 | ... | ... | 93'4 | 0'0 | 93'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008221 |
| 0.998831 | ... | ... | 88'4 | 0'0 | 88'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008633 |
| 0.998831 | ... | ... | 83'4 | 0'0 | 83'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009087 |
| 0.998831 | ... | ... | 78'4 | 0'0 | 78'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00959 |
| 0.998831 | ... | ... | 73'5 | 0'0 | 73'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010148 |
| 0.998831 | ... | ... | 68'5 | 0'0 | 68'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010775 |
| 0.998831 | ... | ... | 63'5 | 0'0 | 63'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011483 |
| 0.998831 | ... | ... | 58'5 | 0'0 | 58'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012291 |
| 0.998831 | ... | ... | 53'5 | 0'0 | 53'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013221 |
| 0.998831 | 49'1 | 49'1 | 48'5 | 0'4 | 49'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014308 |
| 0.998831 | ... | ... | 43'5 | 0'0 | 43'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015598 |
| 0.998831 | ... | ... | 38'5 | 0'0 | 38'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017153 |
| 0.998831 | ... | ... | 33'6 | 0'0 | 33'6 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.031782 |
| 0.998831 | ... | ... | 31'7 | 0'0 | 31'7 | 4920 | 0'3 | 0'0 | 0'3 | ... | ... | -0.044206 |
| 0.998831 | ... | ... | 29'7 | 0'0 | 29'7 | 4940 | 0'4 | 0'0 | 0'4 | ... | ... | -0.056235 |
| 0.998831 | ... | ... | 29'0 | 0'0 | 29'0 | 4950 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.057544 |
| 0.998831 | ... | ... | 28'0 | 0'0 | 28'0 | 4960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.06822 |
| 0.998831 | ... | ... | 26'1 | 0'0 | 26'1 | 4980 | 0'6 | 0'0 | 0'6 | ... | ... | -0.080398 |
| 0.998831 | ... | ... | 24'3 | 0'0 | 24'3 | 5000 | 1'0 | 0'1 | 0'7 | 1'0 | 0'7 | -0.100755 |
| 0.998831 | ... | ... | 22'4 | 0'0 | 22'4 | 5020 | 1'0 | 0'0 | 1'0 | 1'0 | 1'0 | -0.1061 |
| 0.998831 | ... | ... | 20'6 | 0'0 | 20'6 | 5040 | 1'3 | 0'0 | 1'3 | ... | ... | -0.134237 |
| 0.998831 | ... | ... | 20'0 | 0'0 | 20'0 | 5050 | 1'0 | -0'4 | 1'4 | 1'2 | 1'0 | -0.115476 |
| 0.998831 | ... | ... | 19'1 | 0'0 | 19'1 | 5060 | 1'5 | 0'0 | 1'5 | ... | ... | -0.155161 |
| 0.942405 | ... | ... | 17'4 | 0'0 | 17'4 | 5080 | 2'0 | 0'0 | 2'0 | ... | ... | -0.182412 |
| 0.881239 | ... | ... | 16'0 | 0'0 | 16'0 | 5100 | 2'0 | -0'4 | 2'4 | 2'0 | 2'0 | -0.193997 |
| 0.832022 | ... | ... | 14'4 | 0'0 | 14'4 | 5120 | 3'0 | 0'0 | 3'0 | ... | ... | -0.246136 |
| 0.780581 | ... | ... | 13'1 | 0'0 | 13'1 | 5140 | 3'5 | 0'0 | 3'5 | ... | ... | -0.281263 |
| 0.753817 | ... | ... | 12'4 | 0'0 | 12'4 | 5150 | 3'3 | -0'5 | 4'0 | 3'7 | 3'3 | -0.283932 |
| 0.733109 | ... | ... | 11'6 | 0'0 | 11'6 | 5160 | 4'0 | -0'3 | 4'3 | 4'0 | 4'0 | -0.310416 |
| 0.679878 | ... | ... | 10'5 | 0'0 | 10'5 | 5180 | 4'5 | -0'4 | 5'1 | 4'5 | 4'5 | -0.346684 |
| 0.630547 | ... | ... | 9'4 | 0'0 | 9'4 | 5200 | 5'2 | -0'6 | 6'0 | 5'6 | 5'2 | -0.383932 |
| 0.583002 | ... | ... | 8'3 | 0'0 | 8'3 | 5220 | 7'0 | 0'0 | 7'0 | ... | ... | -0.431084 |
| 0.534846 | ... | ... | 7'4 | 0'0 | 7'4 | 5240 | 8'0 | 0'0 | 8'0 | ... | ... | -0.468191 |
| 0.511827 | 5'6 | 5'6 | 7'0 | -1'2 | 5'6 | 5250 | 8'4 | 0'0 | 8'4 | ... | ... | -0.486603 |
| 0.489041 | ... | ... | 6'5 | 0'0 | 6'5 | 5260 | 9'1 | 0'0 | 9'1 | ... | ... | -0.504712 |
| 0.444239 | ... | ... | 5'6 | 0'0 | 5'6 | 5280 | 10'2 | 0'0 | 10'2 | ... | ... | -0.540547 |
| 0.399266 | 4'7 | 4'3 | 5'0 | -0'1 | 4'7 | 5300 | 11'4 | 0'0 | 11'4 | ... | ... | -0.574969 |
| 0.361394 | ... | ... | 4'3 | 0'0 | 4'3 | 5320 | 12'7 | 0'0 | 12'7 | ... | ... | -0.607097 |
| 0.328908 | 4'0 | 4'0 | 3'6 | 0'2 | 4'0 | 5340 | 14'2 | 0'0 | 14'2 | ... | ... | -0.638291 |
| 0.311894 | 3'6 | 2'4 | 3'4 | 0'2 | 3'6 | 5350 | 15'0 | 0'0 | 15'0 | 15'0 | 15'0 | -0.652492 |
| 0.287349 | ... | ... | 3'2 | 0'0 | 3'2 | 5360 | 15'6 | 0'0 | 15'6 | ... | ... | -0.666425 |
| 0.252916 | ... | ... | 2'6 | 0'0 | 2'6 | 5380 | 17'2 | 0'0 | 17'2 | ... | ... | -0.693674 |
| 0.228895 | 2'4 | 2'3 | 2'3 | 0'1 | 2'4 | 5400 | 18'7 | 0'0 | 18'7 | ... | ... | -0.717132 |
| 0.195021 | ... | ... | 2'0 | 0'0 | 2'0 | 5420 | 20'4 | 0'0 | 20'4 | ... | ... | -0.739682 |
| 0.172825 | ... | ... | 1'6 | 0'0 | 1'6 | 5440 | 22'2 | 0'0 | 22'2 | ... | ... | -0.757829 |
| 0.162008 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 5450 | 23'1 | 0'0 | 23'1 | ... | ... | -0.766541 |
| 0.151318 | ... | ... | 1'4 | 0'0 | 1'4 | 5460 | 24'0 | 0'0 | 24'0 | ... | ... | -0.775046 |
| 0.130143 | ... | ... | 1'2 | 0'0 | 1'2 | 5480 | 25'6 | 0'0 | 25'6 | ... | ... | -0.791514 |
| 0.100417 | 1'1 | 0'7 | 1'1 | -0'2 | 0'7 | 5500 | 27'5 | 0'0 | 27'5 | ... | ... | -0.803173 |
| 0.104162 | ... | ... | 1'0 | 0'0 | 1'0 | 5520 | 29'3 | 0'0 | 29'3 | ... | ... | -0.818373 |
| 0.083409 | ... | ... | 0'6 | 0'0 | 0'6 | 5540 | 31'2 | 0'0 | 31'2 | ... | ... | -0.828732 |
| 0.0817 | ... | ... | 0'6 | 0'0 | 0'6 | 5550 | 32'2 | 0'0 | 32'2 | ... | ... | -0.831501 |
| 0.080076 | ... | ... | 0'6 | 0'0 | 0'6 | 5560 | 33'1 | 0'0 | 33'1 | ... | ... | -0.838549 |
| 0.068373 | ... | ... | 0'5 | 0'0 | 0'5 | 5580 | 35'1 | 0'0 | 35'1 | ... | ... | -0.84343 |
| 0.056678 | ... | ... | 0'4 | 0'0 | 0'4 | 5600 | 37'0 | 0'0 | 37'0 | ... | ... | -0.852302 |
| 0.031756 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5650 | 41'7 | 0'0 | 41'7 | ... | ... | -0.866254 |
| 0.029272 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 46'6 | 0'0 | 46'6 | ... | ... | -0.878401 |
| 0.027213 | ... | ... | 0'2 | 0'0 | 0'2 | 5750 | 51'5 | 0'0 | 51'5 | ... | ... | -0.889159 |
| 0.025476 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 56'5 | 0'0 | 56'5 | ... | ... | -0.894603 |
| 0.014127 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 61'5 | 0'0 | 61'5 | ... | ... | -0.899346 |
| 0.013336 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 66'5 | 0'0 | 66'5 | ... | ... | -0.90352 |
| 0.012645 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 71'5 | 0'0 | 71'5 | ... | ... | -0.907225 |
| 0.012034 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 77'5 | 1'0 | 76'5 | 77'5 | 77'5 | -0.884536 |
| 0.011492 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 81'4 | 0'0 | 81'4 | ... | ... | -0.917087 |
| 0.011007 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 86'4 | 0'0 | 86'4 | ... | ... | -0.919691 |
| 0.010568 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 91'4 | 0'0 | 91'4 | ... | ... | -0.92206 |
| 0.010172 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 96'4 | 0'0 | 96'4 | ... | ... | -0.924226 |
| 0.00981 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 101'4 | 0'0 | 101'4 | ... | ... | -0.926215 |
| 0.009478 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 106'4 | 0'0 | 106'4 | ... | ... | -0.928048 |
| 0.009174 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 111'4 | 0'0 | 111'4 | ... | ... | -0.929743 |
| 0.008894 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 116'4 | 0'0 | 116'4 | ... | ... | -0.931316 |
| 0.008634 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 121'4 | 0'0 | 121'4 | ... | ... | -0.932779 |
| 0.008392 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'4 | 0'0 | 126'4 | ... | ... | -0.934144 |
| 0.008168 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'4 | 0'0 | 131'4 | ... | ... | -0.935421 |
| 0.007958 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'4 | 0'0 | 136'4 | ... | ... | -0.936618 |
| 0.007762 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'4 | 0'0 | 141'4 | ... | ... | -0.937742 |
| 0.007577 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'4 | 0'0 | 146'4 | ... | ... | -0.9388 |
| 0.007404 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'4 | 0'0 | 151'4 | ... | ... | -0.939798 |
| 0.007241 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'4 | 0'0 | 156'4 | ... | ... | -0.940741 |
| 0.007086 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'4 | 0'0 | 161'4 | ... | ... | -0.941632 |
| 0.006941 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'4 | 0'0 | 166'4 | ... | ... | -0.942477 |
| 0.006803 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'4 | 0'0 | 171'4 | ... | ... | -0.943279 |
| 0.006672 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'4 | 0'0 | 176'4 | ... | ... | -0.944041 |
| 0.006548 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'4 | 0'0 | 181'4 | ... | ... | -0.944766 |
| 0.006429 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'4 | 0'0 | 186'4 | ... | ... | -0.945456 |
| 0.006316 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'4 | 0'0 | 191'4 | ... | ... | -0.946115 |
| 0.006208 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'4 | 0'0 | 196'4 | ... | ... | -0.946743 |
| 0.006106 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'4 | 0'0 | 201'4 | ... | ... | -0.947344 |
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.