Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986401 | ... | ... | 125'2 | -4'4 | 120'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006605 |
| 0.986323 | ... | ... | 120'2 | -4'4 | 115'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006876 |
| 0.986245 | ... | ... | 115'2 | -4'4 | 110'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007168 |
| 0.986167 | ... | ... | 110'2 | -4'4 | 105'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007484 |
| 0.98609 | ... | ... | 105'2 | -4'4 | 100'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007827 |
| 0.986013 | ... | ... | 100'2 | -4'4 | 95'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008201 |
| 0.985936 | ... | ... | 95'2 | -4'4 | 90'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008608 |
| 0.98586 | ... | ... | 90'2 | -4'4 | 85'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009058 |
| 0.985783 | 80'1 | 80'1 | 85'2 | -4'4 | 80'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009554 |
| 0.985707 | 75'1 | 75'1 | 80'2 | -4'4 | 75'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010106 |
| 0.985632 | ... | ... | 75'2 | -4'4 | 70'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010726 |
| 0.985557 | ... | ... | 70'2 | -4'4 | 65'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011424 |
| 0.985482 | ... | ... | 65'3 | -4'5 | 60'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01222 |
| 0.976229 | ... | ... | 60'3 | -4'4 | 55'7 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.013137 |
| 0.975278 | ... | ... | 55'3 | -4'4 | 50'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023934 |
| 0.965017 | ... | ... | 50'4 | -4'4 | 46'0 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025987 |
| 0.954014 | ... | ... | 45'4 | -4'3 | 41'1 | 4950 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.03802 |
| 0.950336 | ... | ... | 40'5 | -4'4 | 36'1 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.051096 |
| 0.919743 | ... | ... | 35'7 | -4'3 | 31'4 | 5050 | 0'6 | 0'1 | 0'5 | 0'5 | 0'5 | -0.074165 |
| 0.892959 | ... | ... | 33'0 | -4'1 | 28'7 | 5080 | 1'1 | 0'3 | 0'6 | ... | ... | -0.101851 |
| 0.881606 | ... | ... | 31'1 | -4'1 | 27'0 | 5100 | 1'2 | 0'2 | 1'0 | 1'2 | 1'0 | -0.113494 |
| 0.869579 | ... | ... | 29'3 | -4'2 | 25'1 | 5120 | 1'4 | 0'3 | 1'1 | ... | ... | -0.132016 |
| 0.84507 | ... | ... | 27'4 | -4'0 | 23'4 | 5140 | 1'6 | 0'3 | 1'3 | 1'7 | 1'7 | -0.150787 |
| 0.83042 | ... | ... | 26'6 | -4'0 | 22'6 | 5150 | 2'0 | 0'4 | 1'4 | ... | ... | -0.165679 |
| 0.816131 | ... | ... | 25'7 | -3'7 | 22'0 | 5160 | 2'2 | 0'5 | 1'5 | ... | ... | -0.180178 |
| 0.792481 | ... | ... | 24'2 | -3'7 | 20'3 | 5180 | 2'6 | 0'6 | 2'0 | 2'5 | 2'5 | -0.208403 |
| 0.764514 | ... | ... | 22'5 | -3'6 | 18'7 | 5200 | 3'1 | 0'6 | 2'3 | 3'2 | 2'4 | -0.232382 |
| 0.736575 | ... | ... | 21'0 | -3'5 | 17'3 | 5220 | 3'5 | 0'7 | 2'6 | 3'6 | 3'5 | -0.26056 |
| 0.705411 | ... | ... | 19'4 | -3'4 | 16'0 | 5240 | 4'2 | 1'0 | 3'2 | 3'2 | 3'2 | -0.29194 |
| 0.688633 | ... | ... | 18'6 | -3'3 | 15'3 | 5250 | 4'5 | 1'1 | 3'4 | 4'4 | 3'2 | -0.308817 |
| 0.674304 | ... | ... | 18'1 | -3'4 | 14'5 | 5260 | 4'7 | 1'0 | 3'7 | 3'6 | 3'4 | -0.323221 |
| 0.642758 | ... | ... | 16'6 | -3'4 | 13'2 | 5280 | 5'5 | 1'1 | 4'4 | ... | ... | -0.35671 |
| 0.606343 | ... | ... | 15'3 | -3'1 | 12'2 | 5300 | 6'4 | 1'3 | 5'1 | 7'0 | 5'2 | -0.391435 |
| 0.572161 | ... | ... | 14'2 | -3'1 | 11'1 | 5320 | 7'3 | 1'3 | 6'0 | ... | ... | -0.42569 |
| 0.537575 | ... | ... | 13'0 | -2'7 | 10'1 | 5340 | 8'3 | 1'4 | 6'7 | 8'5 | 8'5 | -0.460316 |
| 0.52043 | ... | ... | 12'4 | -2'7 | 9'5 | 5350 | 8'7 | 1'5 | 7'2 | ... | ... | -0.477469 |
| 0.503297 | 9'4 | 8'5 | 11'7 | -2'6 | 9'1 | 5360 | 9'3 | 1'6 | 7'5 | ... | ... | -0.494602 |
| 0.469448 | ... | ... | 10'7 | -2'5 | 8'2 | 5380 | 10'4 | 1'7 | 8'5 | 9'5 | 9'5 | -0.528428 |
| 0.435813 | 9'0 | 7'5 | 9'7 | -2'4 | 7'3 | 5400 | 11'5 | 2'0 | 9'5 | 11'4 | 11'0 | -0.562009 |
| 0.40344 | ... | ... | 8'7 | -2'2 | 6'5 | 5420 | 12'7 | 2'2 | 10'5 | 12'6 | 12'6 | -0.594299 |
| 0.373177 | 5'7 | 5'7 | 8'1 | -2'1 | 6'0 | 5440 | 14'2 | 2'3 | 11'7 | 13'7 | 13'7 | -0.624457 |
| 0.359343 | 5'6 | 5'4 | 7'5 | -1'7 | 5'6 | 5450 | 15'0 | 2'5 | 12'3 | ... | ... | -0.638232 |
| 0.343502 | ... | ... | 7'3 | -2'0 | 5'3 | 5460 | 15'5 | 2'5 | 13'0 | ... | ... | -0.653998 |
| 0.316734 | 6'6 | 6'6 | 6'5 | -1'6 | 4'7 | 5480 | 17'1 | 2'6 | 14'3 | ... | ... | -0.680617 |
| 0.287512 | 5'4 | 4'0 | 6'0 | -1'6 | 4'2 | 5500 | 18'4 | 2'6 | 15'6 | ... | ... | -0.709642 |
| 0.261287 | 4'0 | 3'6 | 5'3 | -1'5 | 3'6 | 5520 | 20'0 | 2'7 | 17'1 | ... | ... | -0.735654 |
| 0.235016 | ... | ... | 4'7 | -1'5 | 3'2 | 5540 | 21'4 | 2'7 | 18'5 | ... | ... | -0.761673 |
| 0.225894 | 4'1 | 3'1 | 4'5 | -1'4 | 3'1 | 5550 | 22'3 | 3'0 | 19'3 | 20'6 | 20'6 | -0.770695 |
| 0.212735 | ... | ... | 4'3 | -1'4 | 2'7 | 5560 | 23'1 | 3'0 | 20'1 | ... | ... | -0.783701 |
| 0.195249 | 3'4 | 3'4 | 4'0 | -1'3 | 2'5 | 5580 | 24'7 | 3'2 | 21'5 | ... | ... | -0.800956 |
| 0.178351 | 3'4 | 2'2 | 3'4 | -1'1 | 2'3 | 5600 | 26'4 | 3'2 | 23'2 | 26'2 | 26'2 | -0.82243 |
| 0.161875 | 2'0 | 2'0 | 3'1 | -1'0 | 2'1 | 5620 | 28'2 | 3'3 | 24'7 | ... | ... | -0.838896 |
| 0.145668 | 1'7 | 1'7 | 2'6 | -0'7 | 1'7 | 5640 | 30'1 | 3'6 | 26'3 | ... | ... | -0.849697 |
| 0.137617 | 2'4 | 1'5 | 2'4 | -0'6 | 1'6 | 5650 | 31'0 | 3'6 | 27'2 | ... | ... | -0.857579 |
| 0.129571 | ... | ... | 2'3 | -0'6 | 1'5 | 5660 | 31'7 | 3'6 | 28'1 | 32'4 | 32'4 | -0.865441 |
| 0.103476 | 1'2 | 1'2 | 1'7 | -0'5 | 1'2 | 5700 | 35'4 | 4'0 | 31'4 | ... | ... | -0.890833 |
| 0.08308 | 1'0 | 1'0 | 1'3 | -0'3 | 1'0 | 5750 | 40'1 | 4'0 | 36'1 | ... | ... | -0.917111 |
| 0.063922 | 1'0 | 0'5 | 1'0 | -0'2 | 0'6 | 5800 | 44'7 | 4'1 | 40'6 | ... | ... | -0.935828 |
| 0.045167 | ... | ... | 0'6 | -0'2 | 0'4 | 5850 | 49'5 | 4'2 | 45'3 | ... | ... | -0.954114 |
| 0.034496 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 5900 | 54'4 | 4'2 | 50'2 | ... | ... | -0.964144 |
| 0.024093 | ... | ... | 0'3 | -0'1 | 0'2 | 5950 | 59'4 | 4'3 | 55'1 | ... | ... | -0.965414 |
| 0.022785 | ... | ... | 0'3 | -0'1 | 0'2 | 6000 | 64'3 | 4'3 | 60'0 | ... | ... | -0.974435 |
| 0.021639 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6050 | 69'3 | 4'4 | 64'7 | ... | ... | -0.974937 |
| 0.020627 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 74'3 | 4'4 | 69'7 | ... | ... | -0.975367 |
| 0.019724 | ... | ... | 0'1 | 0'1 | 0'2 | 6150 | 79'3 | 4'4 | 74'7 | ... | ... | -0.975739 |
| 0.011034 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 84'3 | 4'5 | 79'6 | ... | ... | -0.976061 |
| 0.01059 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 89'2 | 4'4 | 84'6 | ... | ... | -0.98334 |
| 0.01019 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 6300 | 94'2 | 4'4 | 89'6 | ... | ... | -0.983272 |
| 0.009825 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 6350 | 99'2 | 4'4 | 94'6 | ... | ... | -0.983204 |
| 0.00949 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6400 | 104'2 | 4'4 | 99'6 | ... | ... | -0.983136 |
| 0.009184 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 109'2 | 4'4 | 104'6 | ... | ... | -0.983068 |
| 0.008902 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 114'2 | 4'4 | 109'6 | ... | ... | -0.983001 |
| 0.008639 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 119'2 | 4'4 | 114'6 | ... | ... | -0.982933 |
| 0.008396 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 124'2 | 4'4 | 119'6 | ... | ... | -0.982866 |
| 0.008169 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 129'2 | 4'4 | 124'6 | ... | ... | -0.982799 |
| 0.007959 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 134'2 | 4'4 | 129'6 | ... | ... | -0.982732 |
| 0.007761 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 139'2 | 4'4 | 134'6 | ... | ... | -0.982666 |
| 0.007575 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 144'2 | 4'4 | 139'6 | ... | ... | -0.982599 |
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.