Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986904 | ... | ... | ... | ... | 96'3 | 4100 | 0'1 | ... | ... | ... | ... | -0.008105 |
| 0.986515 | ... | ... | 94'5 | -3'2 | 91'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00851 |
| 0.986088 | ... | ... | 89'5 | -3'2 | 86'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008956 |
| 0.985619 | ... | ... | 84'5 | -3'2 | 81'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009449 |
| 0.985099 | ... | ... | 79'5 | -3'2 | 76'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009995 |
| 0.98452 | ... | ... | 74'5 | -3'2 | 71'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010609 |
| 0.983868 | ... | ... | 69'5 | -3'2 | 66'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0113 |
| 0.983126 | ... | ... | 64'5 | -3'2 | 61'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012086 |
| 0.982274 | ... | ... | 59'5 | -3'2 | 56'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012991 |
| 0.981283 | ... | ... | 54'5 | -3'2 | 51'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014045 |
| 0.980111 | ... | ... | 49'5 | -3'2 | 46'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01529 |
| 0.9787 | ... | ... | 44'5 | -3'2 | 41'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016786 |
| 0.976961 | ... | ... | 39'5 | -3'2 | 36'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018625 |
| 0.974759 | ... | ... | 34'5 | -3'2 | 31'3 | 4750 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | -0.020951 |
| 0.956945 | ... | ... | 29'5 | -3'1 | 26'4 | 4800 | 0'2 | 0'1 | 0'1 | ... | ... | -0.039587 |
| 0.924041 | ... | ... | 24'7 | -3'1 | 21'6 | 4850 | 0'4 | 0'1 | 0'3 | ... | ... | -0.073287 |
| 0.921681 | ... | ... | ... | ... | 20'6 | 4860 | 0'4 | ... | ... | ... | ... | -0.075687 |
| 0.904529 | ... | ... | ... | ... | 18'7 | 4880 | 0'5 | ... | ... | ... | ... | -0.093099 |
| 0.876025 | ... | ... | 20'2 | -3'1 | 17'1 | 4900 | 0'7 | 0'1 | 0'6 | 1'0 | 0'6 | -0.121933 |
| 0.847357 | ... | ... | ... | ... | 15'3 | 4920 | 1'1 | ... | ... | 1'1 | 1'1 | -0.150847 |
| 0.809816 | ... | ... | 16'6 | -3'0 | 13'6 | 4940 | 1'4 | 0'2 | 1'2 | 1'1 | 1'1 | -0.188633 |
| 0.794487 | ... | ... | 15'7 | -3'0 | 12'7 | 4950 | 1'5 | 0'2 | 1'3 | 1'7 | 1'2 | -0.204044 |
| 0.771899 | ... | ... | 15'0 | -2'7 | 12'1 | 4960 | 1'7 | 0'3 | 1'4 | 2'2 | 1'4 | -0.226736 |
| 0.721913 | ... | ... | 13'4 | -2'6 | 10'6 | 4980 | 2'4 | 0'4 | 2'0 | 1'7 | 1'7 | -0.276903 |
| 0.672994 | 12'0 | 12'0 | 12'0 | -2'5 | 9'3 | 5000 | 3'1 | 0'5 | 2'4 | 3'5 | 2'1 | -0.325947 |
| 0.620666 | ... | ... | 10'4 | -2'3 | 8'1 | 5020 | 3'7 | 0'6 | 3'1 | 4'4 | 3'5 | -0.378365 |
| 0.566537 | ... | ... | 9'2 | -2'2 | 7'0 | 5040 | 4'6 | 1'0 | 3'6 | 4'5 | 4'5 | -0.432548 |
| 0.539812 | 7'5 | 5'4 | 8'5 | -2'2 | 6'3 | 5050 | 5'1 | 1'0 | 4'1 | 6'1 | 4'0 | -0.459287 |
| 0.512138 | ... | ... | 8'0 | -2'1 | 5'7 | 5060 | 5'5 | 1'1 | 4'4 | 5'0 | 5'0 | -0.486966 |
| 0.457714 | ... | ... | 7'0 | -2'0 | 5'0 | 5080 | 6'6 | 1'2 | 5'4 | ... | ... | -0.541375 |
| 0.403622 | 5'3 | 3'6 | 6'0 | -1'7 | 4'1 | 5100 | 7'7 | 1'3 | 6'4 | 8'3 | 5'3 | -0.595419 |
| 0.351356 | 4'0 | 2'5 | 5'1 | -1'6 | 3'3 | 5120 | 9'1 | 1'4 | 7'5 | ... | ... | -0.647603 |
| 0.302523 | ... | ... | 4'2 | -1'4 | 2'6 | 5140 | 10'4 | 1'6 | 8'6 | 11'4 | 11'4 | -0.696321 |
| 0.280574 | 4'1 | 2'3 | 3'7 | -1'3 | 2'4 | 5150 | 11'2 | 1'7 | 9'3 | 11'0 | 9'2 | -0.718203 |
| 0.258814 | 3'1 | 1'6 | 3'5 | -1'3 | 2'2 | 5160 | 12'0 | 1'7 | 10'1 | ... | ... | -0.739888 |
| 0.221919 | 2'7 | 1'6 | 3'0 | -1'1 | 1'7 | 5180 | 13'5 | 2'1 | 11'4 | ... | ... | -0.776624 |
| 0.185872 | 2'6 | 1'2 | 2'4 | -1'0 | 1'4 | 5200 | 15'2 | 2'2 | 13'0 | 16'1 | 16'1 | -0.812475 |
| 0.158196 | 1'5 | 1'1 | 2'1 | -0'7 | 1'2 | 5220 | 17'0 | 2'3 | 14'5 | ... | ... | -0.839958 |
| 0.131283 | 1'2 | 1'1 | 1'6 | -0'6 | 1'0 | 5240 | 18'6 | 2'4 | 16'2 | 18'7 | 18'7 | -0.866636 |
| 0.117878 | 1'0 | 0'7 | 1'5 | -0'6 | 0'7 | 5250 | 19'5 | 2'4 | 17'1 | 19'4 | 16'5 | -0.879903 |
| 0.114469 | ... | ... | 1'4 | -0'5 | 0'7 | 5260 | 20'4 | 2'4 | 18'0 | ... | ... | -0.893264 |
| 0.08804 | 1'0 | 0'6 | 1'2 | -0'5 | 0'5 | 5280 | 22'3 | 2'5 | 19'6 | ... | ... | -0.909346 |
| 0.083471 | 1'1 | 0'5 | 1'0 | -0'3 | 0'5 | 5300 | 24'2 | 2'6 | 21'4 | ... | ... | -0.924851 |
| 0.068683 | ... | ... | 0'7 | -0'3 | 0'4 | 5320 | 26'2 | 2'7 | 23'3 | ... | ... | -0.928349 |
| 0.053937 | ... | ... | 0'6 | -0'3 | 0'3 | 5340 | 28'1 | 2'7 | 25'2 | ... | ... | -0.942749 |
| 0.052703 | 0'6 | 0'6 | 0'6 | -0'3 | 0'3 | 5350 | 29'1 | 2'7 | 26'2 | 28'5 | 28'5 | -0.943944 |
| 0.051537 | ... | ... | 0'5 | -0'2 | 0'3 | 5360 | 30'1 | 3'0 | 27'1 | ... | ... | -0.945074 |
| 0.049384 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 5380 | 32'0 | 2'7 | 29'1 | ... | ... | -0.959046 |
| 0.035577 | 0'3 | 0'3 | 0'4 | -0'2 | 0'2 | 5400 | 34'0 | 3'0 | 31'0 | ... | ... | -0.960489 |
| 0.034205 | 0'3 | 0'3 | 0'4 | -0'2 | 0'2 | 5420 | 36'0 | 3'0 | 33'0 | ... | ... | -0.961795 |
| 0.032954 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5440 | 38'0 | 3'1 | 34'7 | ... | ... | -0.962981 |
| 0.032369 | ... | ... | 0'3 | -0'1 | 0'2 | 5450 | 39'0 | 3'1 | 35'7 | ... | ... | -0.963535 |
| 0.031809 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5460 | 39'7 | 3'0 | 36'7 | ... | ... | -0.976179 |
| 0.030757 | ... | ... | 0'3 | -0'1 | 0'2 | 5480 | 41'7 | 3'0 | 38'7 | ... | ... | -0.976774 |
| 0.017707 | ... | ... | 0'3 | -0'2 | 0'1 | 5500 | 43'7 | 3'1 | 40'6 | ... | ... | -0.977321 |
| 0.017148 | ... | ... | 0'2 | -0'1 | 0'1 | 5520 | 45'7 | 3'1 | 42'6 | ... | ... | -0.977825 |
| 0.016629 | ... | ... | 0'2 | -0'1 | 0'1 | 5540 | 47'7 | 3'1 | 44'6 | ... | ... | -0.97829 |
| 0.016383 | ... | ... | 0'2 | -0'1 | 0'1 | 5550 | 48'7 | 3'1 | 45'6 | ... | ... | -0.978509 |
| 0.016146 | ... | ... | 0'2 | -0'1 | 0'1 | 5560 | 49'7 | 3'1 | 46'6 | ... | ... | -0.97872 |
| 0.015696 | ... | ... | 0'2 | -0'1 | 0'1 | 5580 | 51'7 | 3'1 | 48'6 | ... | ... | -0.97912 |
| 0.015275 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5600 | 53'7 | 3'2 | 50'5 | ... | ... | -0.979492 |
| 0.01488 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 55'7 | 3'2 | 52'5 | ... | ... | -0.979839 |
| 0.014509 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 57'7 | 3'2 | 54'5 | 55'4 | 55'4 | -0.980164 |
| 0.014331 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5650 | 58'7 | 3'2 | 55'5 | ... | ... | -0.980318 |
| 0.014159 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 59'7 | 3'2 | 56'5 | ... | ... | -0.980468 |
| 0.013518 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 63'7 | 3'2 | 60'5 | 60'6 | 60'6 | -0.981022 |
| 0.012809 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 68'7 | 3'2 | 65'5 | ... | ... | -0.981629 |
| 0.012184 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 73'7 | 3'2 | 70'5 | ... | ... | -0.982156 |
| 0.01163 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 78'7 | 3'2 | 75'5 | ... | ... | -0.982617 |
| 0.011134 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5900 | 83'7 | 3'2 | 80'5 | ... | ... | -0.983026 |
| 0.010686 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5950 | 88'7 | 3'2 | 85'5 | ... | ... | -0.983388 |
| 0.010282 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 93'7 | 3'2 | 90'5 | ... | ... | -0.983711 |
| 0.009915 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 98'7 | 3'2 | 95'5 | ... | ... | -0.984 |
| 0.009577 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 103'7 | 3'2 | 100'5 | ... | ... | -0.984261 |
| 0.009268 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 108'7 | 3'2 | 105'5 | ... | ... | -0.984497 |
| 0.008984 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 113'7 | 3'2 | 110'5 | ... | ... | -0.984711 |
| 0.00872 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 118'7 | 3'2 | 115'5 | ... | ... | -0.984906 |
| 0.008475 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 123'7 | 3'2 | 120'5 | ... | ... | -0.985083 |
| 0.008247 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6350 | 128'7 | 3'3 | 125'4 | ... | ... | -0.985245 |
| 0.008035 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 133'7 | 3'3 | 130'4 | ... | ... | -0.985394 |
| 0.007836 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 138'6 | 3'2 | 135'4 | ... | ... | -0.991304 |
| 0.007649 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 143'6 | 3'2 | 140'4 | ... | ... | -0.991269 |
| 0.007474 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 148'6 | 3'2 | 145'4 | ... | ... | -0.991234 |
| 0.007309 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 153'6 | 3'2 | 150'4 | ... | ... | -0.991199 |
| 0.007153 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 158'6 | 3'2 | 155'4 | ... | ... | -0.991164 |
| 0.007005 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 163'6 | 3'2 | 160'4 | ... | ... | -0.99113 |
| 0.006866 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 168'6 | 3'2 | 165'4 | ... | ... | -0.991095 |
| 0.006734 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 173'6 | 3'2 | 170'4 | ... | ... | -0.99106 |
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.