Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984528 | ... | ... | 114'0 | -6'0 | 108'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007292 |
| 0.984437 | ... | ... | 109'0 | -6'0 | 103'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007623 |
| 0.984346 | ... | ... | 104'0 | -6'0 | 98'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007983 |
| 0.984255 | ... | ... | 99'0 | -6'0 | 93'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008375 |
| 0.984164 | ... | ... | 94'0 | -6'0 | 88'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008806 |
| 0.984074 | ... | ... | 89'0 | -6'0 | 83'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009281 |
| 0.983984 | ... | ... | 84'0 | -6'0 | 78'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009807 |
| 0.983895 | ... | ... | 79'0 | -6'0 | 73'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010395 |
| 0.983806 | ... | ... | 74'0 | -6'0 | 68'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011057 |
| 0.983717 | ... | ... | 69'0 | -6'0 | 63'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011807 |
| 0.983629 | ... | ... | 64'0 | -6'0 | 58'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012667 |
| 0.983541 | ... | ... | 59'0 | -6'0 | 53'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013664 |
| 0.973194 | ... | ... | 54'1 | -6'0 | 48'1 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024952 |
| 0.962543 | ... | ... | 49'2 | -6'0 | 43'2 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027216 |
| 0.950969 | ... | ... | 44'2 | -5'7 | 38'3 | 4750 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.03998 |
| 0.937887 | ... | ... | 39'4 | -6'0 | 33'4 | 4800 | 0'5 | 0'1 | 0'4 | 0'4 | 0'3 | -0.062654 |
| 0.906654 | ... | ... | 34'6 | -5'7 | 28'7 | 4850 | 1'0 | 0'1 | 0'7 | 0'7 | 0'7 | -0.094192 |
| 0.854745 | ... | ... | 30'1 | -5'4 | 24'5 | 4900 | 1'5 | 0'3 | 1'2 | 1'4 | 1'1 | -0.140243 |
| 0.807587 | ... | ... | ... | ... | 21'3 | 4940 | 2'3 | ... | ... | ... | ... | -0.18826 |
| 0.793592 | ... | ... | 25'7 | -5'2 | 20'5 | 4950 | 2'5 | 0'6 | 1'7 | 2'4 | 1'7 | -0.202454 |
| 0.779731 | ... | ... | ... | ... | 19'7 | 4960 | 2'7 | ... | ... | 2'6 | 2'6 | -0.216494 |
| 0.752153 | ... | ... | ... | ... | 18'3 | 4980 | 3'3 | ... | ... | 3'4 | 2'3 | -0.244376 |
| 0.721384 | ... | ... | 21'7 | -4'7 | 17'0 | 5000 | 4'0 | 1'1 | 2'7 | 4'0 | 3'0 | -0.275424 |
| 0.690918 | ... | ... | ... | ... | 15'5 | 5020 | 4'5 | ... | ... | 4'3 | 3'7 | -0.30611 |
| 0.658268 | ... | ... | ... | ... | 14'3 | 5040 | 5'3 | ... | ... | 5'2 | 4'4 | -0.338947 |
| 0.642071 | ... | ... | 18'2 | -4'4 | 13'6 | 5050 | 5'6 | 1'4 | 4'2 | 5'6 | 4'2 | -0.355219 |
| 0.625875 | ... | ... | ... | ... | 13'1 | 5060 | 6'1 | ... | ... | 6'1 | 4'7 | -0.371481 |
| 0.592208 | ... | ... | ... | ... | 12'0 | 5080 | 7'0 | ... | ... | 6'5 | 5'5 | -0.405254 |
| 0.558167 | ... | ... | 15'0 | -4'0 | 11'0 | 5100 | 8'0 | 2'0 | 6'0 | 7'7 | 5'7 | -0.439363 |
| 0.524707 | 11'0 | 11'0 | ... | ... | 10'0 | 5120 | 9'0 | ... | ... | 8'3 | 7'3 | -0.472852 |
| 0.491336 | 10'4 | 10'4 | ... | ... | 9'0 | 5140 | 10'0 | ... | ... | 8'6 | 8'2 | -0.506219 |
| 0.475095 | 10'0 | 8'6 | 12'2 | -3'5 | 8'5 | 5150 | 10'5 | 2'3 | 8'2 | 11'0 | 7'5 | -0.522444 |
| 0.458364 | ... | ... | ... | ... | 8'1 | 5160 | 11'1 | ... | ... | 10'0 | 10'0 | -0.539152 |
| 0.426627 | 8'5 | 8'5 | ... | ... | 7'3 | 5180 | 12'3 | ... | ... | ... | ... | -0.570819 |
| 0.395335 | 9'6 | 6'4 | 9'7 | -3'2 | 6'5 | 5200 | 13'5 | 2'7 | 10'6 | 12'7 | 10'6 | -0.602008 |
| 0.366075 | 6'1 | 6'1 | ... | ... | 6'0 | 5220 | 15'0 | ... | ... | ... | ... | -0.63114 |
| 0.337267 | ... | ... | ... | ... | 5'3 | 5240 | 16'3 | ... | ... | ... | ... | -0.659789 |
| 0.324194 | 6'1 | 6'1 | 7'6 | -2'5 | 5'1 | 5250 | 17'1 | 3'3 | 13'6 | ... | ... | -0.672777 |
| 0.311288 | 5'0 | 5'0 | ... | ... | 4'7 | 5260 | 17'7 | ... | ... | ... | ... | -0.685591 |
| 0.285829 | ... | ... | ... | ... | 4'3 | 5280 | 19'3 | ... | ... | ... | ... | -0.710844 |
| 0.260601 | 5'4 | 3'7 | 6'0 | -2'1 | 3'7 | 5300 | 20'7 | 3'7 | 17'0 | ... | ... | -0.735832 |
| 0.239079 | 3'6 | 3'5 | ... | ... | 3'4 | 5320 | 22'4 | ... | ... | ... | ... | -0.757114 |
| 0.217952 | 3'3 | 3'2 | ... | ... | 3'1 | 5340 | 24'1 | ... | ... | ... | ... | -0.777969 |
| 0.209552 | 3'2 | 2'7 | 4'5 | -1'5 | 3'0 | 5350 | 24'7 | 4'2 | 20'5 | ... | ... | -0.79039 |
| 0.197002 | 3'0 | 3'0 | ... | ... | 2'6 | 5360 | 25'6 | ... | ... | ... | ... | -0.798607 |
| 0.180699 | 3'0 | 2'4 | ... | ... | 2'4 | 5380 | 27'4 | ... | ... | ... | ... | -0.814632 |
| 0.164799 | 3'5 | 2'3 | 3'5 | -1'3 | 2'2 | 5400 | 29'1 | 4'5 | 24'4 | 29'4 | 26'3 | -0.835084 |
| 0.149163 | 2'3 | 2'2 | ... | ... | 2'0 | 5420 | 31'0 | ... | ... | ... | ... | -0.845521 |
| 0.131415 | 2'6 | 1'6 | 2'6 | -1'0 | 1'6 | 5450 | 33'5 | 5'0 | 28'5 | ... | ... | -0.86819 |
| 0.105163 | 1'5 | 1'3 | 2'1 | -0'6 | 1'3 | 5500 | 38'2 | 5'2 | 33'0 | ... | ... | -0.894034 |
| 0.08623 | 1'2 | 1'1 | 1'6 | -0'5 | 1'1 | 5550 | 43'0 | 5'3 | 37'5 | ... | ... | -0.912441 |
| 0.068418 | 1'3 | 0'7 | 1'3 | -0'4 | 0'7 | 5600 | 47'6 | 5'4 | 42'2 | ... | ... | -0.929684 |
| 0.057929 | ... | ... | 1'1 | -0'3 | 0'6 | 5650 | 52'5 | 5'5 | 47'0 | ... | ... | -0.939537 |
| 0.048191 | 0'7 | 0'5 | 0'7 | -0'2 | 0'5 | 5700 | 57'4 | 5'5 | 51'7 | ... | ... | -0.948617 |
| 0.038969 | ... | ... | 0'6 | -0'2 | 0'4 | 5750 | 62'4 | 5'7 | 56'5 | ... | ... | -0.950547 |
| 0.037049 | 0'4 | 0'4 | 0'6 | -0'2 | 0'4 | 5800 | 67'3 | 5'6 | 61'5 | ... | ... | -0.958485 |
| 0.028631 | ... | ... | 0'5 | -0'2 | 0'3 | 5850 | 72'2 | 5'6 | 66'4 | ... | ... | -0.966131 |
| 0.027381 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 5900 | 77'2 | 5'7 | 71'3 | ... | ... | -0.966858 |
| 0.02626 | ... | ... | 0'3 | 0'0 | 0'3 | 5950 | 82'2 | 6'0 | 76'2 | ... | ... | -0.967496 |
| 0.01857 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 6000 | 87'1 | 5'7 | 81'2 | ... | ... | -0.97425 |
| 0.017878 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 6050 | 92'1 | 5'7 | 86'2 | ... | ... | -0.974491 |
| 0.017249 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6100 | 97'1 | 6'0 | 91'1 | ... | ... | -0.974701 |
| 0.016673 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6150 | 102'1 | 6'0 | 96'1 | ... | ... | -0.974884 |
| 0.016143 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 107'1 | 6'0 | 101'1 | ... | ... | -0.975044 |
| 0.009065 | ... | ... | 0'2 | -0'1 | 0'1 | 6250 | 112'0 | 5'7 | 106'1 | ... | ... | -0.980794 |
| 0.008794 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 117'0 | 6'0 | 111'0 | ... | ... | -0.980714 |
| 0.008543 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 122'0 | 6'0 | 116'0 | ... | ... | -0.980635 |
| 0.008309 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 127'0 | 6'0 | 121'0 | ... | ... | -0.980556 |
| 0.008092 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 132'0 | 6'0 | 126'0 | ... | ... | -0.980478 |
| 0.007889 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 137'0 | 6'0 | 131'0 | ... | ... | -0.980399 |
| 0.007698 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6550 | 142'0 | 6'0 | 136'0 | ... | ... | -0.980321 |
| 0.007519 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 147'0 | 6'0 | 141'0 | ... | ... | -0.980243 |
| 0.00735 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6650 | 152'0 | 6'0 | 146'0 | ... | ... | -0.980165 |
| 0.007191 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 157'0 | 6'0 | 151'0 | ... | ... | -0.980088 |
| 0.007041 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 162'0 | 6'0 | 156'0 | ... | ... | -0.98001 |
| 0.006899 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 167'0 | 6'0 | 161'0 | ... | ... | -0.979933 |
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.