Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99075 | ... | ... | 118'4 | -4'2 | 114'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00695 |
| 0.990696 | ... | ... | 113'4 | -4'2 | 109'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007249 |
| 0.990643 | ... | ... | 108'4 | -4'2 | 104'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007573 |
| 0.99059 | ... | ... | 103'4 | -4'2 | 99'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007924 |
| 0.990537 | ... | ... | 98'4 | -4'2 | 94'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008308 |
| 0.990485 | ... | ... | 93'4 | -4'2 | 89'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008728 |
| 0.983763 | ... | ... | 88'4 | -4'1 | 84'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009191 |
| 0.983283 | ... | ... | 83'4 | -4'1 | 79'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009704 |
| 0.98275 | ... | ... | 78'5 | -4'2 | 74'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010274 |
| 0.982156 | ... | ... | 73'5 | -4'2 | 69'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010917 |
| 0.981485 | ... | ... | 68'5 | -4'2 | 64'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011642 |
| 0.980719 | ... | ... | 63'5 | -4'2 | 59'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012473 |
| 0.979836 | ... | ... | 58'5 | -4'2 | 54'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013432 |
| 0.978803 | ... | ... | 53'5 | -4'2 | 49'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014554 |
| 0.977573 | ... | ... | 48'5 | -4'2 | 44'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015891 |
| 0.989972 | ... | ... | 43'5 | -4'3 | 39'2 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01751 |
| 0.974219 | ... | ... | 38'5 | -4'2 | 34'3 | 4950 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.032495 |
| 0.95828 | ... | ... | 33'6 | -4'2 | 29'4 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03659 |
| 0.94167 | ... | ... | 29'6 | -4'1 | 25'5 | 5040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.05391 |
| 0.940162 | ... | ... | 28'7 | -4'2 | 24'5 | 5050 | 0'4 | 0'1 | 0'3 | 0'3 | 0'3 | -0.067104 |
| 0.926984 | ... | ... | 27'7 | -4'1 | 23'6 | 5060 | 0'4 | 0'1 | 0'3 | ... | ... | -0.069056 |
| 0.91191 | ... | ... | 26'0 | -4'1 | 21'7 | 5080 | 0'5 | 0'1 | 0'4 | ... | ... | -0.084496 |
| 0.896101 | ... | ... | 24'1 | -4'1 | 20'0 | 5100 | 0'6 | 0'1 | 0'5 | 0'4 | 0'4 | -0.100615 |
| 0.870067 | ... | ... | 22'2 | -4'0 | 18'2 | 5120 | 1'0 | 0'2 | 0'6 | 0'7 | 0'7 | -0.127051 |
| 0.836001 | ... | ... | 20'4 | -3'7 | 16'5 | 5140 | 1'3 | 0'3 | 1'0 | ... | ... | -0.161517 |
| 0.815863 | ... | ... | 19'5 | -3'6 | 15'7 | 5150 | 1'5 | 0'4 | 1'1 | 1'3 | 1'3 | -0.181843 |
| 0.802524 | ... | ... | 18'6 | -3'6 | 15'0 | 5160 | 1'7 | 0'4 | 1'3 | 1'2 | 1'1 | -0.201605 |
| 0.763021 | ... | ... | 17'1 | -3'5 | 13'4 | 5180 | 2'2 | 0'5 | 1'5 | 2'0 | 1'3 | -0.235058 |
| 0.719348 | ... | ... | 15'4 | -3'3 | 12'1 | 5200 | 2'7 | 0'7 | 2'0 | 2'7 | 2'6 | -0.27895 |
| 0.673179 | ... | ... | 14'0 | -3'1 | 10'7 | 5220 | 3'5 | 1'1 | 2'4 | 3'1 | 2'5 | -0.325288 |
| 0.628146 | ... | ... | 12'5 | -3'0 | 9'5 | 5240 | 4'3 | 1'1 | 3'2 | 3'2 | 3'2 | -0.370436 |
| 0.605618 | ... | ... | 12'0 | -3'0 | 9'0 | 5250 | 4'6 | 1'2 | 3'4 | 4'5 | 3'4 | -0.393006 |
| 0.58155 | ... | ... | 11'2 | -2'6 | 8'4 | 5260 | 5'2 | 1'3 | 3'7 | 4'0 | 3'4 | -0.417109 |
| 0.535143 | 8'5 | 7'6 | 10'2 | -2'7 | 7'3 | 5280 | 6'1 | 1'3 | 4'6 | ... | ... | -0.463554 |
| 0.488063 | 7'4 | 7'4 | 9'0 | -2'5 | 6'3 | 5300 | 7'1 | 1'5 | 5'4 | 7'0 | 4'6 | -0.510636 |
| 0.441612 | ... | ... | 8'0 | -2'4 | 5'4 | 5320 | 8'2 | 1'6 | 6'4 | 8'0 | 8'0 | -0.557054 |
| 0.397086 | 5'4 | 5'4 | 7'0 | -2'2 | 4'6 | 5340 | 9'4 | 2'0 | 7'4 | ... | ... | -0.601512 |
| 0.377498 | 7'1 | 5'3 | 6'4 | -2'0 | 4'4 | 5350 | 10'2 | 2'2 | 8'0 | ... | ... | -0.621058 |
| 0.355752 | 4'7 | 4'7 | 6'0 | -1'7 | 4'1 | 5360 | 10'7 | 2'3 | 8'4 | ... | ... | -0.642749 |
| 0.318805 | ... | ... | 5'2 | -1'5 | 3'5 | 5380 | 12'3 | 2'5 | 9'6 | ... | ... | -0.679578 |
| 0.283163 | 4'1 | 3'1 | 4'5 | -1'4 | 3'1 | 5400 | 13'6 | 2'5 | 11'1 | ... | ... | -0.719337 |
| 0.248023 | 2'7 | 2'7 | 4'0 | -1'3 | 2'5 | 5420 | 15'3 | 2'7 | 12'4 | 13'4 | 13'4 | -0.750029 |
| 0.218228 | ... | ... | 3'4 | -1'2 | 2'2 | 5440 | 17'0 | 3'0 | 14'0 | ... | ... | -0.779629 |
| 0.20644 | 2'5 | 2'5 | 3'2 | -1'1 | 2'1 | 5450 | 17'7 | 3'1 | 14'6 | ... | ... | -0.791328 |
| 0.194971 | 2'6 | 2'6 | 3'1 | -1'1 | 2'0 | 5460 | 18'6 | 3'1 | 15'5 | ... | ... | -0.802702 |
| 0.17278 | 2'3 | 2'3 | 2'6 | -1'0 | 1'6 | 5480 | 20'4 | 3'3 | 17'1 | ... | ... | -0.824688 |
| 0.151277 | 2'0 | 1'4 | 2'2 | -0'6 | 1'4 | 5500 | 22'2 | 3'4 | 18'6 | ... | ... | -0.845955 |
| 0.130107 | ... | ... | 2'0 | -0'6 | 1'2 | 5520 | 24'0 | 3'5 | 20'3 | ... | ... | -0.866848 |
| 0.116806 | 1'2 | 1'2 | 1'6 | -0'5 | 1'1 | 5540 | 25'7 | 3'6 | 22'1 | ... | ... | -0.879942 |
| 0.106438 | 1'5 | 1'1 | 1'5 | -0'5 | 1'0 | 5550 | 26'6 | 3'6 | 23'0 | ... | ... | -0.890131 |
| 0.10413 | ... | ... | 1'4 | -0'4 | 1'0 | 5560 | 27'5 | 3'5 | 24'0 | ... | ... | -0.900442 |
| 0.091928 | 1'0 | 1'0 | 1'3 | -0'4 | 0'7 | 5580 | 29'4 | 3'6 | 25'6 | ... | ... | -0.912702 |
| 0.080051 | 0'7 | 0'6 | 1'2 | -0'4 | 0'6 | 5600 | 31'4 | 3'7 | 27'5 | ... | ... | -0.915942 |
| 0.06835 | ... | ... | 1'1 | -0'4 | 0'5 | 5620 | 33'3 | 3'6 | 29'5 | ... | ... | -0.92732 |
| 0.06586 | ... | ... | 1'0 | -0'3 | 0'5 | 5640 | 35'2 | 3'7 | 31'3 | ... | ... | -0.938624 |
| 0.055634 | ... | ... | 0'7 | -0'3 | 0'4 | 5650 | 36'2 | 3'7 | 32'3 | ... | ... | -0.939605 |
| 0.054654 | ... | ... | 0'7 | -0'3 | 0'4 | 5660 | 37'2 | 4'0 | 33'2 | ... | ... | -0.940543 |
| 0.04179 | 0'6 | 0'4 | 0'5 | -0'2 | 0'3 | 5700 | 41'1 | 4'0 | 37'1 | 40'6 | 40'6 | -0.952838 |
| 0.028819 | ... | ... | 0'3 | -0'1 | 0'2 | 5750 | 46'0 | 4'1 | 41'7 | ... | ... | -0.965025 |
| 0.026831 | ... | ... | 0'3 | -0'1 | 0'2 | 5800 | 50'7 | 4'1 | 46'6 | ... | ... | -0.976777 |
| 0.025149 | ... | ... | 0'2 | 0'0 | 0'2 | 5850 | 55'7 | 4'1 | 51'6 | ... | ... | -0.97765 |
| 0.013953 | ... | ... | 0'2 | -0'1 | 0'1 | 5900 | 60'7 | 4'1 | 56'6 | ... | ... | -0.978385 |
| 0.013183 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 65'7 | 4'2 | 61'5 | ... | ... | -0.979011 |
| 0.01251 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 70'7 | 4'2 | 66'5 | ... | ... | -0.97955 |
| 0.011914 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 75'7 | 4'2 | 71'5 | ... | ... | -0.980017 |
| 0.011384 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 80'7 | 4'2 | 76'5 | ... | ... | -0.980427 |
| 0.010908 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 85'7 | 4'2 | 81'5 | ... | ... | -0.980787 |
| 0.010479 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6200 | 90'6 | 4'2 | 86'4 | ... | ... | -0.988709 |
| 0.01009 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 95'6 | 4'2 | 91'4 | ... | ... | -0.988663 |
| 0.009734 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 100'6 | 4'2 | 96'4 | ... | ... | -0.988616 |
| 0.009408 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 105'6 | 4'2 | 101'4 | ... | ... | -0.988569 |
| 0.009109 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6400 | 110'6 | 4'2 | 106'4 | ... | ... | -0.988523 |
| 0.008833 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 115'6 | 4'2 | 111'4 | ... | ... | -0.988477 |
| 0.008577 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 120'6 | 4'2 | 116'4 | ... | ... | -0.988431 |
| 0.008339 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 125'6 | 4'2 | 121'4 | ... | ... | -0.988385 |
| 0.008117 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 130'6 | 4'2 | 126'4 | ... | ... | -0.98834 |
| 0.007911 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 135'6 | 4'2 | 131'4 | ... | ... | -0.988294 |
| 0.007716 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 140'6 | 4'2 | 136'4 | ... | ... | -0.988248 |
| 0.007534 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 145'6 | 4'2 | 141'4 | ... | ... | -0.988203 |
| 0.007363 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 150'6 | 4'2 | 146'4 | ... | ... | -0.988158 |
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.