Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.872153 | ... | ... | 111'6 | 0'0 | 111'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007543 |
| 0.86798 | ... | ... | 106'6 | 0'0 | 106'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007894 |
| 0.863531 | ... | ... | 101'6 | 0'0 | 101'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008275 |
| 0.858774 | ... | ... | 96'6 | 0'0 | 96'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008693 |
| 0.853669 | ... | ... | 91'6 | 0'0 | 91'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009154 |
| 0.848171 | ... | ... | 86'6 | 0'0 | 86'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009664 |
| 0.842225 | ... | ... | 81'6 | 0'0 | 81'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010231 |
| 0.834505 | ... | ... | 76'7 | 0'0 | 76'7 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018469 |
| 0.827417 | ... | ... | 71'7 | 0'0 | 71'7 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019656 |
| 0.818322 | ... | ... | 67'0 | 0'0 | 67'0 | 4650 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.021008 |
| 0.809689 | ... | ... | 62'0 | 0'0 | 62'0 | 4700 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.037221 |
| 0.798717 | ... | ... | 57'1 | 0'0 | 57'1 | 4750 | 0'5 | 0'0 | 0'5 | 0'5 | 0'4 | -0.046752 |
| 0.785165 | ... | ... | 52'3 | 0'0 | 52'3 | 4800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.057173 |
| 0.770138 | ... | ... | 47'5 | 0'0 | 47'5 | 4850 | 1'1 | 0'1 | 1'0 | 1'1 | 1'0 | -0.080716 |
| 0.75201 | ... | ... | 43'0 | 0'0 | 43'0 | 4900 | 1'3 | 0'0 | 1'3 | ... | ... | -0.099745 |
| 0.729286 | ... | ... | 38'5 | 0'0 | 38'5 | 4950 | 2'0 | 0'0 | 2'0 | ... | ... | -0.135882 |
| 0.802713 | 27'6 | 27'6 | 34'2 | -6'4 | 27'6 | 5000 | 3'4 | 0'7 | 2'5 | 3'4 | 3'4 | -0.198423 |
| 0.69231 | ... | ... | 32'5 | 0'0 | 32'5 | 5020 | 3'7 | 0'7 | 3'0 | 3'7 | 3'7 | -0.216124 |
| 0.680008 | ... | ... | 31'0 | 0'0 | 31'0 | 5040 | 3'3 | 0'0 | 3'3 | ... | ... | -0.212729 |
| 0.673217 | ... | ... | 30'2 | 0'0 | 30'2 | 5050 | 4'5 | 1'1 | 3'4 | 4'5 | 3'2 | -0.24731 |
| 0.667237 | ... | ... | 29'3 | 0'0 | 29'3 | 5060 | 4'6 | 1'0 | 3'6 | 5'0 | 4'4 | -0.25529 |
| 0.653118 | ... | ... | 27'7 | 0'0 | 27'7 | 5080 | 4'2 | 0'0 | 4'2 | ... | ... | -0.256598 |
| 0.638574 | ... | ... | 26'3 | 0'0 | 26'3 | 5100 | 5'4 | 0'6 | 4'6 | 6'4 | 5'4 | -0.294211 |
| 0.622913 | ... | ... | 25'0 | 0'0 | 25'0 | 5120 | 5'2 | 0'0 | 5'2 | ... | ... | -0.304946 |
| 0.634819 | 19'0 | 19'0 | 23'4 | -4'4 | 19'0 | 5140 | 7'1 | 1'2 | 5'7 | 7'1 | 7'1 | -0.348033 |
| 0.598974 | ... | ... | 22'7 | 0'0 | 22'7 | 5150 | 6'1 | 0'0 | 6'1 | ... | ... | -0.344857 |
| 0.590882 | ... | ... | 22'1 | 0'0 | 22'1 | 5160 | 8'4 | 2'0 | 6'4 | 8'4 | 8'3 | -0.378931 |
| 0.573538 | ... | ... | 20'7 | 0'0 | 20'7 | 5180 | 9'1 | 2'0 | 7'1 | 9'1 | 9'1 | -0.4027 |
| 0.555852 | ... | ... | 19'5 | 0'0 | 19'5 | 5200 | 8'5 | 0'6 | 7'7 | 8'5 | 8'5 | -0.422193 |
| 0.537746 | ... | ... | 18'3 | 0'0 | 18'3 | 5220 | 8'6 | 0'0 | 8'6 | ... | ... | -0.44924 |
| 0.519214 | ... | ... | 17'2 | 0'0 | 17'2 | 5240 | 9'4 | 0'0 | 9'4 | ... | ... | -0.480955 |
| 0.505537 | 15'1 | 13'3 | 16'6 | -3'3 | 13'3 | 5250 | 10'0 | 0'0 | 10'0 | ... | ... | -0.497175 |
| 0.500351 | ... | ... | 16'1 | 0'0 | 16'1 | 5260 | 10'3 | 0'0 | 10'3 | ... | ... | -0.513885 |
| 0.481431 | ... | ... | 15'1 | 0'0 | 15'1 | 5280 | 11'3 | 0'0 | 11'3 | ... | ... | -0.547245 |
| 0.448673 | 12'0 | 11'2 | 14'1 | -2'7 | 11'2 | 5300 | 14'2 | 1'7 | 12'3 | 14'2 | 14'0 | -0.564297 |
| 0.442815 | ... | ... | 13'1 | 0'0 | 13'1 | 5320 | 13'3 | 0'0 | 13'3 | ... | ... | -0.617361 |
| 0.423739 | ... | ... | 12'2 | 0'0 | 12'2 | 5340 | 14'4 | 0'0 | 14'4 | ... | ... | -0.652954 |
| 0.400932 | 10'1 | 10'1 | 11'7 | -1'6 | 10'1 | 5350 | 16'4 | 1'3 | 15'1 | 16'4 | 16'4 | -0.644025 |
| 0.405412 | ... | ... | 11'4 | 0'0 | 11'4 | 5360 | 15'5 | 0'0 | 15'5 | ... | ... | -0.690439 |
| 0.353548 | 7'5 | 7'3 | 10'5 | -3'0 | 7'5 | 5380 | 16'7 | 0'0 | 16'7 | ... | ... | -0.72693 |
| 0.333987 | 8'5 | 7'1 | 9'7 | -2'6 | 7'1 | 5400 | 18'1 | 0'0 | 18'1 | ... | ... | -0.76593 |
| 0.322588 | 7'1 | 7'1 | 9'2 | -2'1 | 7'1 | 5420 | 19'3 | 0'0 | 19'3 | ... | ... | -0.809038 |
| 0.331262 | ... | ... | 8'4 | 0'0 | 8'4 | 5440 | 20'6 | 0'0 | 20'6 | ... | ... | -0.851489 |
| 0.284213 | 5'6 | 5'6 | 8'2 | -2'4 | 5'6 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | -0.879829 |
| 0.27227 | 5'7 | 5'3 | 7'7 | -2'4 | 5'3 | 5460 | 22'1 | 0'0 | 22'1 | ... | ... | -0.902094 |
| 0.261072 | 5'2 | 5'0 | 7'2 | -2'0 | 5'2 | 5480 | 23'4 | 0'0 | 23'4 | ... | ... | -0.977473 |
| 0.236822 | 5'5 | 4'3 | 6'6 | -2'2 | 4'4 | 5500 | 24'7 | 0'0 | 24'7 | ... | ... | -0.996714 |
| 0.217563 | 4'2 | 4'0 | 6'2 | -2'2 | 4'0 | 5520 | 26'3 | 0'0 | 26'3 | ... | ... | -0.996714 |
| 0.248941 | ... | ... | 5'6 | 0'0 | 5'6 | 5540 | 27'7 | 0'0 | 27'7 | ... | ... | -0.996714 |
| 0.194952 | 3'6 | 3'4 | 5'4 | -2'0 | 3'4 | 5550 | 28'5 | 0'0 | 28'5 | ... | ... | -0.996714 |
| 0.192121 | 3'5 | 3'3 | 5'2 | -1'6 | 3'4 | 5560 | 29'3 | 0'0 | 29'3 | ... | ... | -0.996714 |
| 0 | ... | ... | ... | ... | ... | 5580 | ... | ... | ... | ... | ... | 0 |
| 0.163995 | 3'5 | 2'7 | 4'3 | -1'4 | 2'7 | 5600 | 32'5 | 0'0 | 32'5 | ... | ... | -0.996714 |
| 0.149955 | 3'3 | 2'6 | 3'4 | -0'6 | 2'6 | 5650 | 36'5 | 0'0 | 36'5 | ... | ... | -0.996714 |
| 0.108356 | 1'7 | 1'6 | 2'6 | -1'0 | 1'6 | 5700 | 41'0 | 0'0 | 41'0 | ... | ... | -0.996714 |
| 0.119117 | ... | ... | 2'2 | 0'0 | 2'2 | 5750 | 45'3 | 0'0 | 45'3 | ... | ... | -0.996714 |
| 0.096981 | ... | ... | 1'6 | 0'0 | 1'6 | 5800 | 49'7 | 0'0 | 49'7 | ... | ... | -0.996714 |
| 0.083701 | ... | ... | 1'4 | 0'0 | 1'4 | 5850 | 54'4 | 0'0 | 54'4 | ... | ... | -0.996714 |
| 0.050044 | 0'6 | 0'6 | 1'1 | -0'3 | 0'6 | 5900 | 59'2 | 0'0 | 59'2 | ... | ... | -0.996714 |
| 0.05834 | ... | ... | 1'0 | 0'0 | 1'0 | 5950 | 64'1 | 0'0 | 64'1 | ... | ... | -0.996714 |
| 0.034212 | 0'6 | 0'4 | 0'7 | -0'3 | 0'4 | 6000 | 68'7 | 0'0 | 68'7 | ... | ... | -0.996714 |
| 0.043961 | ... | ... | 0'6 | 0'0 | 0'6 | 6050 | 73'6 | 0'0 | 73'6 | ... | ... | -0.996714 |
| 0.037129 | ... | ... | 0'5 | 0'0 | 0'5 | 6100 | 78'5 | 0'0 | 78'5 | ... | ... | -0.996714 |
| 0.024546 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 6150 | 83'5 | 0'0 | 83'5 | ... | ... | -0.996714 |
| 0.029367 | ... | ... | 0'4 | 0'0 | 0'4 | 6200 | 88'4 | 0'0 | 88'4 | ... | ... | -0.996714 |
| 0.022902 | ... | ... | 0'3 | 0'0 | 0'3 | 6250 | 93'4 | 0'0 | 93'4 | ... | ... | -0.996714 |
| 0.022182 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 98'4 | 0'0 | 98'4 | ... | ... | -0.996714 |
| 0.015759 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6350 | 103'3 | 0'0 | 103'3 | ... | ... | -0.996714 |
| 0.015297 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 108'3 | 0'0 | 108'3 | ... | ... | -0.996714 |
| 0.014869 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 113'3 | 0'0 | 113'3 | ... | ... | -0.996714 |
| 0.01447 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 118'3 | 0'0 | 118'3 | ... | ... | -0.996714 |
| 0.014099 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 123'3 | 0'0 | 123'3 | ... | ... | -0.996714 |
| 0.013751 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 128'2 | 0'0 | 128'2 | ... | ... | -0.996714 |
| 0.013425 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 133'2 | 0'0 | 133'2 | ... | ... | -0.996714 |
| 0.013119 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 138'2 | 0'0 | 138'2 | ... | ... | -0.996714 |
| 0.012831 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 143'2 | 0'0 | 143'2 | ... | ... | -0.996714 |
| 0.007216 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 148'2 | 0'0 | 148'2 | ... | ... | -0.996714 |
| 0.007063 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 153'2 | 0'0 | 153'2 | ... | ... | -0.996714 |
| 0.006918 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 158'2 | 0'0 | 158'2 | ... | ... | -0.996714 |
| 0.006781 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 163'2 | 0'0 | 163'2 | ... | ... | -0.996714 |
| 0.006652 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 168'2 | 0'0 | 168'2 | ... | ... | -0.996714 |
| 0.006529 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 173'2 | 0'0 | 173'2 | ... | ... | -0.996714 |
| 0.006411 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 178'2 | 0'0 | 178'2 | ... | ... | -0.996714 |
| 0.006299 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 183'2 | 0'0 | 183'2 | ... | ... | -0.996714 |
| 0.006191 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 188'2 | 0'0 | 188'2 | ... | ... | -0.996714 |
| 0.00609 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 193'2 | 0'0 | 193'2 | ... | ... | -0.996714 |
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.