Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.979674 | ... | ... | 113'3 | 0'0 | 113'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00702 |
| 0.979004 | ... | ... | 108'3 | 0'0 | 108'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007326 |
| 0.978283 | ... | ... | 103'3 | 0'0 | 103'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007656 |
| 0.977502 | ... | ... | 98'3 | 0'0 | 98'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008016 |
| 0.976653 | ... | ... | 93'3 | 0'0 | 93'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008408 |
| 0.975726 | ... | ... | 88'3 | 0'0 | 88'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008838 |
| 0.974708 | ... | ... | 83'3 | 0'0 | 83'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009313 |
| 0.973583 | ... | ... | 78'3 | 0'0 | 78'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009839 |
| 0.972334 | ... | ... | 73'3 | 0'0 | 73'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010427 |
| 0.970936 | ... | ... | 68'3 | 0'0 | 68'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011088 |
| 0.969357 | ... | ... | 63'3 | 0'0 | 63'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011838 |
| 0.967558 | ... | ... | 58'3 | 0'0 | 58'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012698 |
| 0.965484 | ... | ... | 53'3 | 0'0 | 53'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013695 |
| 0.963063 | ... | ... | 48'3 | 0'0 | 48'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014866 |
| 0.960191 | ... | ... | 43'3 | 0'0 | 43'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016264 |
| 0.956719 | ... | ... | 38'3 | 0'0 | 38'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017971 |
| 0.955114 | ... | ... | 36'3 | 0'0 | 36'3 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018763 |
| 0.953358 | ... | ... | 34'3 | 0'0 | 34'3 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019636 |
| 0.952417 | ... | ... | 33'3 | 0'0 | 33'3 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033424 |
| 0.951429 | ... | ... | 32'3 | 0'0 | 32'3 | 4960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03421 |
| 0.939304 | ... | ... | 30'4 | 0'0 | 30'4 | 4980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035907 |
| 0.936485 | ... | ... | 28'4 | 0'0 | 28'4 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037798 |
| 0.933336 | ... | ... | 26'4 | 0'0 | 26'4 | 5020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.052808 |
| 0.919552 | ... | ... | 24'5 | 0'0 | 24'5 | 5040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.055877 |
| 0.907851 | ... | ... | 23'6 | 0'0 | 23'6 | 5050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.06957 |
| 0.905278 | ... | ... | 22'6 | 0'0 | 22'6 | 5060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.071688 |
| 0.881637 | ... | ... | 21'0 | 0'0 | 21'0 | 5080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.098241 |
| 0.858015 | ... | ... | 19'2 | 0'0 | 19'2 | 5100 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.114822 |
| 0.833796 | ... | ... | 17'4 | 0'0 | 17'4 | 5120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.149766 |
| 0.802219 | ... | ... | 15'7 | 0'0 | 15'7 | 5140 | 1'5 | 0'0 | 1'5 | ... | ... | -0.183509 |
| 0.783494 | ... | ... | 15'1 | 0'0 | 15'1 | 5150 | 1'6 | -0'1 | 1'7 | 1'6 | 1'3 | -0.197141 |
| 0.775567 | 14'1 | 14'1 | 14'2 | -0'1 | 14'1 | 5160 | 1'4 | -0'5 | 2'1 | 1'6 | 1'4 | -0.190729 |
| 0.727845 | ... | ... | 12'7 | 0'0 | 12'7 | 5180 | 1'7 | -0'6 | 2'5 | 1'7 | 1'7 | -0.229393 |
| 0.689868 | 11'3 | 11'3 | 11'4 | -0'1 | 11'3 | 5200 | 3'0 | -0'2 | 3'2 | 3'0 | 2'3 | -0.297912 |
| 0.644755 | ... | ... | 10'1 | 0'0 | 10'1 | 5220 | 4'0 | 0'0 | 4'0 | ... | ... | -0.351718 |
| 0.598261 | ... | ... | 9'0 | 0'0 | 9'0 | 5240 | 4'6 | 0'0 | 4'6 | ... | ... | -0.397538 |
| 0.575926 | ... | ... | 8'3 | 0'0 | 8'3 | 5250 | 4'3 | -0'6 | 5'1 | 4'3 | 4'3 | -0.411937 |
| 0.552427 | ... | ... | 7'7 | 0'0 | 7'7 | 5260 | 5'5 | 0'0 | 5'5 | ... | ... | -0.445184 |
| 0.505612 | 6'7 | 6'3 | 6'7 | -0'4 | 6'3 | 5280 | 6'0 | -0'5 | 6'5 | 6'0 | 6'0 | -0.493893 |
| 0.459557 | 6'6 | 5'7 | 6'0 | -0'1 | 5'7 | 5300 | 7'6 | 0'0 | 7'6 | ... | ... | -0.540568 |
| 0.415204 | ... | ... | 5'1 | 0'0 | 5'1 | 5320 | 8'7 | 0'0 | 8'7 | ... | ... | -0.587568 |
| 0.37157 | ... | ... | 4'3 | 0'0 | 4'3 | 5340 | 10'1 | 0'0 | 10'1 | ... | ... | -0.632837 |
| 0.346588 | 4'7 | 3'6 | 4'0 | -0'1 | 3'7 | 5350 | 10'6 | 0'0 | 10'6 | ... | ... | -0.655605 |
| 0.340436 | 4'1 | 4'1 | 3'6 | 0'3 | 4'1 | 5360 | 11'4 | 0'0 | 11'4 | ... | ... | -0.675001 |
| 0.286155 | 3'0 | 3'0 | 3'1 | -0'1 | 3'0 | 5380 | 12'7 | 0'0 | 12'7 | ... | ... | -0.717144 |
| 0.268041 | 3'0 | 3'0 | 2'5 | 0'3 | 3'0 | 5400 | 14'3 | 0'0 | 14'3 | ... | ... | -0.754997 |
| 0.223259 | ... | ... | 2'2 | 0'0 | 2'2 | 5420 | 16'0 | 0'0 | 16'0 | ... | ... | -0.787023 |
| 0.193033 | ... | ... | 1'7 | 0'0 | 1'7 | 5440 | 17'5 | 0'0 | 17'5 | ... | ... | -0.818638 |
| 0.159932 | 2'2 | 1'3 | 1'5 | -0'2 | 1'3 | 5450 | 18'3 | 0'0 | 18'3 | ... | ... | -0.838327 |
| 0.16271 | ... | ... | 1'4 | 0'0 | 1'4 | 5460 | 19'2 | 0'0 | 19'2 | ... | ... | -0.85068 |
| 0.13949 | ... | ... | 1'2 | 0'0 | 1'2 | 5480 | 21'0 | 0'0 | 21'0 | ... | ... | -0.875135 |
| 0.107507 | 1'0 | 0'7 | 1'0 | -0'1 | 0'7 | 5500 | 22'6 | 0'0 | 22'6 | ... | ... | -0.899795 |
| 0.110832 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 5520 | 24'0 | -0'5 | 24'5 | 24'0 | 23'1 | -0.992474 |
| 0.105876 | 1'0 | 1'0 | 0'6 | 0'2 | 1'0 | 5540 | 26'4 | 0'0 | 26'4 | ... | ... | -0.928998 |
| 0.066572 | 0'5 | 0'3 | 0'5 | -0'1 | 0'4 | 5550 | 27'3 | 0'0 | 27'3 | ... | ... | -0.942047 |
| 0.075359 | ... | ... | 0'5 | 0'0 | 0'5 | 5560 | 28'3 | 0'0 | 28'3 | ... | ... | -0.943298 |
| 0.062263 | ... | ... | 0'4 | 0'0 | 0'4 | 5580 | 30'2 | 0'0 | 30'2 | ... | ... | -0.9579 |
| 0.049055 | 0'3 | 0'2 | 0'4 | -0'1 | 0'3 | 5600 | 32'1 | 0'0 | 32'1 | ... | ... | -0.973514 |
| 0.033353 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 37'0 | 0'0 | 37'0 | ... | ... | -0.992385 |
| 0.040968 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 5700 | 42'0 | 0'0 | 42'0 | ... | ... | -0.992351 |
| 0.016785 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5750 | 46'7 | 0'0 | 46'7 | ... | ... | -0.99915 |
| 0.015607 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 51'7 | 0'0 | 51'7 | ... | ... | -0.99915 |
| 0.01461 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 56'7 | 0'0 | 56'7 | ... | ... | -0.99915 |
| 0.013754 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 61'7 | 0'0 | 61'7 | ... | ... | -0.99915 |
| 0.01301 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 66'7 | 0'0 | 66'7 | ... | ... | -0.99915 |
| 0.012357 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 71'7 | 0'0 | 71'7 | ... | ... | -0.99915 |
| 0.011779 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 76'7 | 0'0 | 76'7 | ... | ... | -0.99915 |
| 0.011264 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 81'7 | 0'0 | 81'7 | ... | ... | -0.99915 |
| 0.0108 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 86'7 | 0'0 | 86'7 | ... | ... | -0.99915 |
| 0.010381 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 91'7 | 0'0 | 91'7 | ... | ... | -0.99915 |
| 0.010001 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'7 | 0'0 | 96'7 | ... | ... | -0.99915 |
| 0.009653 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'7 | 0'0 | 101'7 | ... | ... | -0.99915 |
| 0.009334 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'7 | 0'0 | 106'7 | ... | ... | -0.99915 |
| 0.009041 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'7 | 0'0 | 111'7 | ... | ... | -0.99915 |
| 0.00877 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'7 | 0'0 | 116'7 | ... | ... | -0.99915 |
| 0.008519 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'7 | 0'0 | 121'7 | ... | ... | -0.99915 |
| 0.008285 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'6 | 0'0 | 126'6 | ... | ... | -0.99915 |
| 0.008067 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'6 | 0'0 | 131'6 | ... | ... | -0.99915 |
| 0.007864 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'6 | 0'0 | 136'6 | ... | ... | -0.99915 |
| 0.007673 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'6 | 0'0 | 141'6 | ... | ... | -0.99915 |
| 0.007493 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'6 | 0'0 | 146'6 | ... | ... | -0.99915 |
| 0.007325 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'6 | 0'0 | 151'6 | ... | ... | -0.99915 |
| 0.007166 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'6 | 0'0 | 156'6 | ... | ... | -0.99915 |
| 0.007015 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'6 | 0'0 | 161'6 | ... | ... | -0.99915 |
| 0.006873 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'6 | 0'0 | 166'6 | ... | ... | -0.99915 |
| 0.006738 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'6 | 0'0 | 171'6 | ... | ... | -0.99915 |
| 0.006611 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'6 | 0'0 | 176'6 | ... | ... | -0.99915 |
| 0.006489 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'6 | 0'0 | 181'6 | ... | ... | -0.99915 |
| 0.006373 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'6 | 0'0 | 186'6 | ... | ... | -0.99915 |
| 0.006262 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'6 | 0'0 | 191'6 | ... | ... | -0.99915 |
| 0.006157 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'6 | 0'0 | 196'6 | ... | ... | -0.99915 |
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.