Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.916605 | ... | ... | 111'6 | 0'0 | 111'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007291 |
| 0.913875 | ... | ... | 106'6 | 0'0 | 106'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007619 |
| 0.91095 | ... | ... | 101'6 | 0'0 | 101'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007975 |
| 0.907808 | ... | ... | 96'6 | 0'0 | 96'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008364 |
| 0.904417 | ... | ... | 91'6 | 0'0 | 91'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008789 |
| 0.900745 | ... | ... | 86'6 | 0'0 | 86'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00926 |
| 0.896748 | ... | ... | 81'6 | 0'0 | 81'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00978 |
| 0.890273 | ... | ... | 76'7 | 0'0 | 76'7 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017631 |
| 0.885381 | ... | ... | 71'7 | 0'0 | 71'7 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018707 |
| 0.877742 | ... | ... | 67'0 | 0'0 | 67'0 | 4650 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.019925 |
| 0.871618 | ... | ... | 62'0 | 0'0 | 62'0 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.028692 |
| 0.862373 | ... | ... | 57'1 | 0'0 | 57'1 | 4750 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.037777 |
| 0.849695 | ... | ... | 52'3 | 0'0 | 52'3 | 4800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.053724 |
| 0.835667 | ... | ... | 47'5 | 0'0 | 47'5 | 4850 | 1'1 | 0'1 | 1'0 | 1'1 | 1'0 | -0.075593 |
| 0.817682 | ... | ... | 43'0 | 0'0 | 43'0 | 4900 | 1'3 | 0'0 | 1'3 | ... | ... | -0.092914 |
| 0.793367 | ... | ... | 38'5 | 0'0 | 38'5 | 4950 | 2'0 | 0'0 | 2'0 | ... | ... | -0.126039 |
| 0.766928 | ... | ... | 34'2 | 0'0 | 34'2 | 5000 | 2'5 | 0'0 | 2'5 | ... | ... | -0.159825 |
| 0.753731 | ... | ... | 32'5 | 0'0 | 32'5 | 5020 | 3'0 | 0'0 | 3'0 | ... | ... | -0.17751 |
| 0.740191 | ... | ... | 31'0 | 0'0 | 31'0 | 5040 | 3'3 | 0'0 | 3'3 | ... | ... | -0.195241 |
| 0.732426 | ... | ... | 30'2 | 0'0 | 30'2 | 5050 | 3'2 | -0'2 | 3'4 | 3'2 | 3'2 | -0.195919 |
| 0.726247 | ... | ... | 29'3 | 0'0 | 29'3 | 5060 | 3'6 | 0'0 | 3'6 | ... | ... | -0.213174 |
| 0.7103 | ... | ... | 27'7 | 0'0 | 27'7 | 5080 | 4'2 | 0'0 | 4'2 | ... | ... | -0.234259 |
| 0.694041 | ... | ... | 26'3 | 0'0 | 26'3 | 5100 | 4'6 | 0'0 | 4'6 | ... | ... | -0.25536 |
| 0.676146 | ... | ... | 25'0 | 0'0 | 25'0 | 5120 | 5'2 | 0'0 | 5'2 | ... | ... | -0.276671 |
| 0.659149 | ... | ... | 23'4 | 0'0 | 23'4 | 5140 | 5'7 | 0'0 | 5'7 | ... | ... | -0.300343 |
| 0.649414 | ... | ... | 22'7 | 0'0 | 22'7 | 5150 | 6'1 | 0'0 | 6'1 | ... | ... | -0.311284 |
| 0.640619 | ... | ... | 22'1 | 0'0 | 22'1 | 5160 | 6'4 | 0'0 | 6'4 | ... | ... | -0.324085 |
| 0.620909 | ... | ... | 20'7 | 0'0 | 20'7 | 5180 | 7'1 | 0'0 | 7'1 | ... | ... | -0.348112 |
| 0.601024 | ... | ... | 19'5 | 0'0 | 19'5 | 5200 | 8'5 | 0'6 | 7'7 | 8'5 | 8'5 | -0.379993 |
| 0.580857 | ... | ... | 18'3 | 0'0 | 18'3 | 5220 | 8'6 | 0'0 | 8'6 | ... | ... | -0.400435 |
| 0.560009 | ... | ... | 17'2 | 0'0 | 17'2 | 5240 | 9'4 | 0'0 | 9'4 | ... | ... | -0.426424 |
| 0.5524 | 15'1 | 15'1 | 16'6 | -1'5 | 15'1 | 5250 | 10'0 | 0'0 | 10'0 | ... | ... | -0.440048 |
| 0.538987 | ... | ... | 16'1 | 0'0 | 16'1 | 5260 | 10'3 | 0'0 | 10'3 | ... | ... | -0.453337 |
| 0.517745 | ... | ... | 15'1 | 0'0 | 15'1 | 5280 | 11'3 | 0'0 | 11'3 | ... | ... | -0.480559 |
| 0.496443 | ... | ... | 14'1 | 0'0 | 14'1 | 5300 | 14'0 | 1'5 | 12'3 | 14'0 | 14'0 | -0.503758 |
| 0.474959 | ... | ... | 13'1 | 0'0 | 13'1 | 5320 | 13'3 | 0'0 | 13'3 | ... | ... | -0.535333 |
| 0.453785 | ... | ... | 12'2 | 0'0 | 12'2 | 5340 | 14'4 | 0'0 | 14'4 | ... | ... | -0.562466 |
| 0.432612 | 10'1 | 10'1 | 11'7 | -1'6 | 10'1 | 5350 | 16'4 | 1'3 | 15'1 | 16'4 | 16'4 | -0.564828 |
| 0.433337 | ... | ... | 11'4 | 0'0 | 11'4 | 5360 | 15'5 | 0'0 | 15'5 | ... | ... | -0.589805 |
| 0.412096 | ... | ... | 10'5 | 0'0 | 10'5 | 5380 | 16'7 | 0'0 | 16'7 | ... | ... | -0.616062 |
| 0.376422 | 8'3 | 8'3 | 9'7 | -1'4 | 8'3 | 5400 | 18'1 | 0'0 | 18'1 | ... | ... | -0.642432 |
| 0.372581 | ... | ... | 9'2 | 0'0 | 9'2 | 5420 | 19'3 | 0'0 | 19'3 | ... | ... | -0.669177 |
| 0.352148 | ... | ... | 8'4 | 0'0 | 8'4 | 5440 | 20'6 | 0'0 | 20'6 | ... | ... | -0.694052 |
| 0.343422 | ... | ... | 8'2 | 0'0 | 8'2 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | -0.707916 |
| 0.333118 | ... | ... | 7'7 | 0'0 | 7'7 | 5460 | 22'1 | 0'0 | 22'1 | ... | ... | -0.719183 |
| 0.314062 | ... | ... | 7'2 | 0'0 | 7'2 | 5480 | 23'4 | 0'0 | 23'4 | ... | ... | -0.744847 |
| 0.277103 | 5'5 | 5'5 | 6'6 | -1'1 | 5'5 | 5500 | 24'7 | 0'0 | 24'7 | ... | ... | -0.771388 |
| 0.279876 | ... | ... | 6'2 | 0'0 | 6'2 | 5520 | 26'3 | 0'0 | 26'3 | ... | ... | -0.795061 |
| 0.262881 | ... | ... | 5'6 | 0'0 | 5'6 | 5540 | 27'7 | 0'0 | 27'7 | ... | ... | -0.819493 |
| 0.254369 | ... | ... | 5'4 | 0'0 | 5'4 | 5550 | 28'5 | 0'0 | 28'5 | ... | ... | -0.832128 |
| 0.245831 | ... | ... | 5'2 | 0'0 | 5'2 | 5560 | 29'3 | 0'0 | 29'3 | ... | ... | -0.845138 |
| 0 | ... | ... | ... | ... | ... | 5580 | ... | ... | ... | ... | ... | 0 |
| 0.195441 | 3'5 | 3'5 | 4'3 | -0'6 | 3'5 | 5600 | 32'5 | 0'0 | 32'5 | ... | ... | -0.889321 |
| 0.176074 | 3'3 | 3'3 | 3'4 | -0'1 | 3'3 | 5650 | 36'5 | 0'0 | 36'5 | ... | ... | -0.963565 |
| 0.148067 | ... | ... | 2'6 | 0'0 | 2'6 | 5700 | 41'0 | 0'0 | 41'0 | ... | ... | -0.996714 |
| 0.124424 | ... | ... | 2'2 | 0'0 | 2'2 | 5750 | 45'3 | 0'0 | 45'3 | ... | ... | -0.996714 |
| 0.101089 | ... | ... | 1'6 | 0'0 | 1'6 | 5800 | 49'7 | 0'0 | 49'7 | ... | ... | -0.996714 |
| 0.087027 | ... | ... | 1'4 | 0'0 | 1'4 | 5850 | 54'4 | 0'0 | 54'4 | ... | ... | -0.996714 |
| 0.068587 | ... | ... | 1'1 | 0'0 | 1'1 | 5900 | 59'2 | 0'0 | 59'2 | ... | ... | -0.996714 |
| 0.060423 | ... | ... | 1'0 | 0'0 | 1'0 | 5950 | 64'1 | 0'0 | 64'1 | ... | ... | -0.996714 |
| 0.047335 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 6000 | 68'7 | 0'0 | 68'7 | ... | ... | -0.996714 |
| 0.045364 | ... | ... | 0'6 | 0'0 | 0'6 | 6050 | 73'6 | 0'0 | 73'6 | ... | ... | -0.996714 |
| 0.038258 | ... | ... | 0'5 | 0'0 | 0'5 | 6100 | 78'5 | 0'0 | 78'5 | ... | ... | -0.996714 |
| 0.031294 | ... | ... | 0'4 | 0'0 | 0'4 | 6150 | 83'5 | 0'0 | 83'5 | ... | ... | -0.996714 |
| 0.030172 | ... | ... | 0'4 | 0'0 | 0'4 | 6200 | 88'4 | 0'0 | 88'4 | ... | ... | -0.996714 |
| 0.023508 | ... | ... | 0'3 | 0'0 | 0'3 | 6250 | 93'4 | 0'0 | 93'4 | ... | ... | -0.996714 |
| 0.022736 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 98'4 | 0'0 | 98'4 | ... | ... | -0.996714 |
| 0.022028 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 103'3 | 0'0 | 103'3 | ... | ... | -0.996714 |
| 0.015651 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 108'3 | 0'0 | 108'3 | ... | ... | -0.996714 |
| 0.015197 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 113'3 | 0'0 | 113'3 | ... | ... | -0.996714 |
| 0.014774 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 118'3 | 0'0 | 118'3 | ... | ... | -0.996714 |
| 0.014381 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 123'3 | 0'0 | 123'3 | ... | ... | -0.996714 |
| 0.014015 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 128'2 | 0'0 | 128'2 | ... | ... | -0.996714 |
| 0.013672 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 133'2 | 0'0 | 133'2 | ... | ... | -0.996714 |
| 0.01335 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 138'2 | 0'0 | 138'2 | ... | ... | -0.996714 |
| 0.013047 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 143'2 | 0'0 | 143'2 | ... | ... | -0.996714 |
| 0.007337 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 148'2 | 0'0 | 148'2 | ... | ... | -0.996714 |
| 0.007177 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 153'2 | 0'0 | 153'2 | ... | ... | -0.996714 |
| 0.007026 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 158'2 | 0'0 | 158'2 | ... | ... | -0.996714 |
| 0.006883 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 163'2 | 0'0 | 163'2 | ... | ... | -0.996714 |
| 0.006748 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 168'2 | 0'0 | 168'2 | ... | ... | -0.996714 |
| 0.006619 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 173'2 | 0'0 | 173'2 | ... | ... | -0.996714 |
| 0.006497 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 178'2 | 0'0 | 178'2 | ... | ... | -0.996714 |
| 0.006381 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 183'2 | 0'0 | 183'2 | ... | ... | -0.996714 |
| 0.006269 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 188'2 | 0'0 | 188'2 | ... | ... | -0.996714 |
| 0.006163 | ... | ... | 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.