Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.869884 | ... | ... | 111'6 | 0'0 | 111'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00756 |
| 0.865642 | ... | ... | 106'6 | 0'0 | 106'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007911 |
| 0.861121 | ... | ... | 101'6 | 0'0 | 101'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008295 |
| 0.856288 | ... | ... | 96'6 | 0'0 | 96'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008714 |
| 0.851103 | ... | ... | 91'6 | 0'0 | 91'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009178 |
| 0.845519 | ... | ... | 86'6 | 0'0 | 86'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00969 |
| 0.839484 | ... | ... | 81'6 | 0'0 | 81'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010261 |
| 0.831699 | ... | ... | 76'7 | 0'0 | 76'7 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018524 |
| 0.824511 | ... | ... | 71'7 | 0'0 | 71'7 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019719 |
| 0.815343 | ... | ... | 67'0 | 0'0 | 67'0 | 4650 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.02108 |
| 0.806596 | ... | ... | 62'0 | 0'0 | 62'0 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.030443 |
| 0.79554 | ... | ... | 57'1 | 0'0 | 57'1 | 4750 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.040229 |
| 0.781936 | ... | ... | 52'3 | 0'0 | 52'3 | 4800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.057405 |
| 0.766853 | ... | ... | 47'5 | 0'0 | 47'5 | 4850 | 1'1 | 0'1 | 1'0 | 1'1 | 1'0 | -0.081062 |
| 0.748704 | ... | ... | 43'0 | 0'0 | 43'0 | 4900 | 1'3 | 0'0 | 1'3 | ... | ... | -0.10021 |
| 0.72603 | ... | ... | 38'5 | 0'0 | 38'5 | 4950 | 2'0 | 0'0 | 2'0 | ... | ... | -0.136557 |
| 0.700985 | ... | ... | 34'2 | 0'0 | 34'2 | 5000 | 2'5 | 0'0 | 2'5 | ... | ... | -0.174277 |
| 0.689153 | ... | ... | 32'5 | 0'0 | 32'5 | 5020 | 3'0 | 0'0 | 3'0 | ... | ... | -0.194003 |
| 0.6769 | ... | ... | 31'0 | 0'0 | 31'0 | 5040 | 3'3 | 0'0 | 3'3 | ... | ... | -0.213951 |
| 0.67015 | ... | ... | 30'2 | 0'0 | 30'2 | 5050 | 3'2 | -0'2 | 3'4 | 3'2 | 3'2 | -0.215521 |
| 0.664178 | ... | ... | 29'3 | 0'0 | 29'3 | 5060 | 3'6 | 0'0 | 3'6 | ... | ... | -0.234325 |
| 0.650136 | ... | ... | 27'7 | 0'0 | 27'7 | 5080 | 4'2 | 0'0 | 4'2 | ... | ... | -0.258174 |
| 0.635668 | ... | ... | 26'3 | 0'0 | 26'3 | 5100 | 6'4 | 1'6 | 4'6 | 6'4 | 6'4 | -0.31112 |
| 0.620107 | ... | ... | 25'0 | 0'0 | 25'0 | 5120 | 5'2 | 0'0 | 5'2 | ... | ... | -0.306966 |
| 0.604688 | ... | ... | 23'4 | 0'0 | 23'4 | 5140 | 5'7 | 0'0 | 5'7 | ... | ... | -0.334292 |
| 0.596296 | ... | ... | 22'7 | 0'0 | 22'7 | 5150 | 6'1 | 0'0 | 6'1 | ... | ... | -0.347282 |
| 0.588237 | ... | ... | 22'1 | 0'0 | 22'1 | 5160 | 6'4 | 0'0 | 6'4 | ... | ... | -0.362084 |
| 0.571004 | ... | ... | 20'7 | 0'0 | 20'7 | 5180 | 7'1 | 0'0 | 7'1 | ... | ... | -0.390677 |
| 0.553423 | ... | ... | 19'5 | 0'0 | 19'5 | 5200 | 8'5 | 0'6 | 7'7 | 8'5 | 8'5 | -0.425278 |
| 0.535417 | ... | ... | 18'3 | 0'0 | 18'3 | 5220 | 8'6 | 0'0 | 8'6 | ... | ... | -0.452875 |
| 0.516999 | ... | ... | 17'2 | 0'0 | 17'2 | 5240 | 9'4 | 0'0 | 9'4 | ... | ... | -0.485071 |
| 0.502834 | 15'1 | 13'3 | 16'6 | -3'3 | 13'3 | 5250 | 10'0 | 0'0 | 10'0 | ... | ... | -0.50151 |
| 0.498244 | ... | ... | 16'1 | 0'0 | 16'1 | 5260 | 10'3 | 0'0 | 10'3 | ... | ... | -0.518516 |
| 0.47944 | ... | ... | 15'1 | 0'0 | 15'1 | 5280 | 11'3 | 0'0 | 11'3 | ... | ... | -0.552418 |
| 0.446459 | 12'0 | 11'2 | 14'1 | -2'7 | 11'2 | 5300 | 14'0 | 1'5 | 12'3 | 14'0 | 14'0 | -0.571044 |
| 0.441037 | ... | ... | 13'1 | 0'0 | 13'1 | 5320 | 13'3 | 0'0 | 13'3 | ... | ... | -0.623976 |
| 0.42207 | ... | ... | 12'2 | 0'0 | 12'2 | 5340 | 14'4 | 0'0 | 14'4 | ... | ... | -0.660425 |
| 0.39919 | 10'1 | 10'1 | 11'7 | -1'6 | 10'1 | 5350 | 16'4 | 1'3 | 15'1 | 16'4 | 16'4 | -0.650322 |
| 0.403854 | ... | ... | 11'4 | 0'0 | 11'4 | 5360 | 15'5 | 0'0 | 15'5 | ... | ... | -0.699005 |
| 0.38452 | ... | ... | 10'5 | 0'0 | 10'5 | 5380 | 16'7 | 0'0 | 16'7 | ... | ... | -0.736691 |
| 0.352319 | 8'5 | 8'3 | 9'7 | -1'2 | 8'5 | 5400 | 18'1 | 0'0 | 18'1 | ... | ... | -0.777326 |
| 0.348834 | ... | ... | 9'2 | 0'0 | 9'2 | 5420 | 19'3 | 0'0 | 19'3 | ... | ... | -0.822879 |
| 0.33008 | ... | ... | 8'4 | 0'0 | 8'4 | 5440 | 20'6 | 0'0 | 20'6 | ... | ... | -0.868584 |
| 0.322224 | ... | ... | 8'2 | 0'0 | 8'2 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | -0.90029 |
| 0.3127 | ... | ... | 7'7 | 0'0 | 7'7 | 5460 | 22'1 | 0'0 | 22'1 | ... | ... | -0.92594 |
| 0.29519 | ... | ... | 7'2 | 0'0 | 7'2 | 5480 | 23'4 | 0'0 | 23'4 | ... | ... | -0.996714 |
| 0.235898 | 5'5 | 4'4 | 6'6 | -2'2 | 4'4 | 5500 | 24'7 | 0'0 | 24'7 | ... | ... | -0.996714 |
| 0.263851 | ... | ... | 6'2 | 0'0 | 6'2 | 5520 | 26'3 | 0'0 | 26'3 | ... | ... | -0.996714 |
| 0.24814 | ... | ... | 5'6 | 0'0 | 5'6 | 5540 | 27'7 | 0'0 | 27'7 | ... | ... | -0.996714 |
| 0.240243 | ... | ... | 5'4 | 0'0 | 5'4 | 5550 | 28'5 | 0'0 | 28'5 | ... | ... | -0.996714 |
| 0.232303 | ... | ... | 5'2 | 0'0 | 5'2 | 5560 | 29'3 | 0'0 | 29'3 | ... | ... | -0.996714 |
| 0 | ... | ... | ... | ... | ... | 5580 | ... | ... | ... | ... | ... | 0 |
| 0.184549 | 3'5 | 3'5 | 4'3 | -0'6 | 3'5 | 5600 | 32'5 | 0'0 | 32'5 | ... | ... | -0.996714 |
| 0.149496 | 3'3 | 2'6 | 3'4 | -0'6 | 2'6 | 5650 | 36'5 | 0'0 | 36'5 | ... | ... | -0.996714 |
| 0.140987 | ... | ... | 2'6 | 0'0 | 2'6 | 5700 | 41'0 | 0'0 | 41'0 | ... | ... | -0.996714 |
| 0.118806 | ... | ... | 2'2 | 0'0 | 2'2 | 5750 | 45'3 | 0'0 | 45'3 | ... | ... | -0.996714 |
| 0.09674 | ... | ... | 1'6 | 0'0 | 1'6 | 5800 | 49'7 | 0'0 | 49'7 | ... | ... | -0.996714 |
| 0.083505 | ... | ... | 1'4 | 0'0 | 1'4 | 5850 | 54'4 | 0'0 | 54'4 | ... | ... | -0.996714 |
| 0.065926 | ... | ... | 1'1 | 0'0 | 1'1 | 5900 | 59'2 | 0'0 | 59'2 | ... | ... | -0.996714 |
| 0.058216 | ... | ... | 1'0 | 0'0 | 1'0 | 5950 | 64'1 | 0'0 | 64'1 | ... | ... | -0.996714 |
| 0.040115 | 0'6 | 0'5 | 0'7 | -0'2 | 0'5 | 6000 | 68'7 | 0'0 | 68'7 | ... | ... | -0.996714 |
| 0.043878 | ... | ... | 0'6 | 0'0 | 0'6 | 6050 | 73'6 | 0'0 | 73'6 | ... | ... | -0.996714 |
| 0.037061 | ... | ... | 0'5 | 0'0 | 0'5 | 6100 | 78'5 | 0'0 | 78'5 | ... | ... | -0.996714 |
| 0.030356 | ... | ... | 0'4 | 0'0 | 0'4 | 6150 | 83'5 | 0'0 | 83'5 | ... | ... | -0.996714 |
| 0.029319 | ... | ... | 0'4 | 0'0 | 0'4 | 6200 | 88'4 | 0'0 | 88'4 | ... | ... | -0.996714 |
| 0.022866 | ... | ... | 0'3 | 0'0 | 0'3 | 6250 | 93'4 | 0'0 | 93'4 | ... | ... | -0.996714 |
| 0.022148 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 98'4 | 0'0 | 98'4 | ... | ... | -0.996714 |
| 0.021486 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 103'3 | 0'0 | 103'3 | ... | ... | -0.996714 |
| 0.015276 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 108'3 | 0'0 | 108'3 | ... | ... | -0.996714 |
| 0.014849 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 113'3 | 0'0 | 113'3 | ... | ... | -0.996714 |
| 0.014452 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 118'3 | 0'0 | 118'3 | ... | ... | -0.996714 |
| 0.014082 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 123'3 | 0'0 | 123'3 | ... | ... | -0.996714 |
| 0.013735 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 128'2 | 0'0 | 128'2 | ... | ... | -0.996714 |
| 0.01341 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 133'2 | 0'0 | 133'2 | ... | ... | -0.996714 |
| 0.013105 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 138'2 | 0'0 | 138'2 | ... | ... | -0.996714 |
| 0.012818 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 143'2 | 0'0 | 143'2 | ... | ... | -0.996714 |
| 0.007208 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 148'2 | 0'0 | 148'2 | ... | ... | -0.996714 |
| 0.007056 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 153'2 | 0'0 | 153'2 | ... | ... | -0.996714 |
| 0.006912 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 158'2 | 0'0 | 158'2 | ... | ... | -0.996714 |
| 0.006775 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 163'2 | 0'0 | 163'2 | ... | ... | -0.996714 |
| 0.006646 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 168'2 | 0'0 | 168'2 | ... | ... | -0.996714 |
| 0.006523 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 173'2 | 0'0 | 173'2 | ... | ... | -0.996714 |
| 0.006406 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 178'2 | 0'0 | 178'2 | ... | ... | -0.996714 |
| 0.006294 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 183'2 | 0'0 | 183'2 | ... | ... | -0.996714 |
| 0.006187 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 188'2 | 0'0 | 188'2 | ... | ... | -0.996714 |
| 0.006085 | ... | ... | 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.