Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985826 | ... | ... | 164'0 | -7'2 | 156'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005144 |
| 0.985742 | ... | ... | 159'0 | -7'2 | 151'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005316 |
| 0.985659 | ... | ... | 154'0 | -7'2 | 146'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005497 |
| 0.985576 | ... | ... | 149'0 | -7'2 | 141'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005689 |
| 0.985494 | ... | ... | 144'0 | -7'2 | 136'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005894 |
| 0.985412 | ... | ... | 139'0 | -7'2 | 131'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006112 |
| 0.98533 | ... | ... | 134'0 | -7'2 | 126'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006344 |
| 0.985248 | ... | ... | 129'0 | -7'2 | 121'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006593 |
| 0.985167 | ... | ... | 124'0 | -7'2 | 116'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00686 |
| 0.985087 | ... | ... | 119'0 | -7'2 | 111'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007147 |
| 0.985006 | ... | ... | 114'0 | -7'2 | 106'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007457 |
| 0.984926 | ... | ... | 109'0 | -7'2 | 101'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007794 |
| 0.984846 | ... | ... | 104'0 | -7'2 | 96'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008161 |
| 0.984767 | ... | ... | 99'0 | -7'2 | 91'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00856 |
| 0.984688 | ... | ... | 94'0 | -7'2 | 86'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009 |
| 0.984609 | ... | ... | 89'0 | -7'2 | 81'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009487 |
| 0.977979 | ... | ... | 84'1 | -7'2 | 76'7 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.010026 |
| 0.977434 | ... | ... | 79'1 | -7'2 | 71'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018081 |
| 0.976826 | ... | ... | 74'1 | -7'2 | 66'7 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.019202 |
| 0.962912 | ... | ... | 69'2 | -7'1 | 62'1 | 4950 | 0'4 | 0'1 | 0'3 | 0'2 | 0'2 | -0.033924 |
| 0.955047 | ... | ... | 64'3 | -7'1 | 57'2 | 5000 | 0'5 | 0'1 | 0'4 | ... | ... | -0.042349 |
| 0.940928 | ... | ... | 59'5 | -7'1 | 52'4 | 5050 | 0'7 | 0'1 | 0'6 | ... | ... | -0.05699 |
| 0.921214 | ... | ... | 54'7 | -7'0 | 47'7 | 5100 | 1'2 | 0'2 | 1'0 | 0'7 | 0'7 | -0.077132 |
| 0.914179 | ... | ... | 53'0 | -7'0 | 46'0 | 5120 | 1'3 | 0'2 | 1'1 | 1'1 | 1'1 | -0.084327 |
| 0.902401 | ... | ... | 51'1 | -6'7 | 44'2 | 5140 | 1'4 | 0'2 | 1'2 | ... | ... | -0.091693 |
| 0.896568 | ... | ... | 50'1 | -6'6 | 43'3 | 5150 | 1'5 | 0'3 | 1'2 | 1'0 | 1'0 | -0.097716 |
| 0.895056 | ... | ... | 49'2 | -6'7 | 42'3 | 5160 | 1'6 | 0'3 | 1'3 | ... | ... | -0.103707 |
| 0.883215 | ... | ... | 47'3 | -6'6 | 40'5 | 5180 | 2'0 | 0'4 | 1'4 | ... | ... | -0.115642 |
| 0.871346 | 46'4 | 44'1 | 45'5 | -6'6 | 38'7 | 5200 | 2'2 | 0'4 | 1'6 | ... | ... | -0.1276 |
| 0.855654 | ... | ... | 43'7 | -6'5 | 37'2 | 5220 | 2'4 | 0'4 | 2'0 | ... | ... | -0.139664 |
| 0.843639 | ... | ... | 42'1 | -6'5 | 35'4 | 5240 | 2'7 | 0'5 | 2'2 | ... | ... | -0.155418 |
| 0.83416 | ... | ... | 41'2 | -6'4 | 34'6 | 5250 | 3'0 | 0'5 | 2'3 | 2'1 | 2'0 | -0.161559 |
| 0.828043 | ... | ... | 40'4 | -6'5 | 33'7 | 5260 | 3'2 | 0'6 | 2'4 | ... | ... | -0.171039 |
| 0.809443 | ... | ... | 38'7 | -6'4 | 32'3 | 5280 | 3'5 | 0'6 | 2'7 | ... | ... | -0.186659 |
| 0.793918 | ... | ... | 37'2 | -6'4 | 30'6 | 5300 | 4'1 | 0'7 | 3'2 | ... | ... | -0.205162 |
| 0.775591 | ... | ... | 35'5 | -6'3 | 29'2 | 5320 | 4'5 | 1'0 | 3'5 | ... | ... | -0.223462 |
| 0.755023 | ... | ... | 34'0 | -6'1 | 27'7 | 5340 | 5'1 | 1'1 | 4'0 | 4'2 | 4'2 | -0.241707 |
| 0.74596 | ... | ... | 33'1 | -6'0 | 27'1 | 5350 | 5'3 | 1'1 | 4'2 | 4'1 | 4'1 | -0.250852 |
| 0.736858 | ... | ... | 32'3 | -6'0 | 26'3 | 5360 | 5'6 | 1'3 | 4'3 | 4'6 | 4'2 | -0.262096 |
| 0.716611 | ... | ... | 30'6 | -5'6 | 25'0 | 5380 | 6'3 | 1'4 | 4'7 | 5'3 | 4'5 | -0.282273 |
| 0.694801 | 27'4 | 27'4 | 29'2 | -5'4 | 23'6 | 5400 | 7'0 | 1'5 | 5'3 | 6'1 | 5'2 | -0.30239 |
| 0.673329 | ... | ... | 27'7 | -5'3 | 22'4 | 5420 | 7'6 | 1'6 | 6'0 | 6'2 | 6'2 | -0.323983 |
| 0.652027 | ... | ... | 26'4 | -5'2 | 21'2 | 5440 | 8'4 | 1'7 | 6'5 | 7'3 | 5'6 | -0.345386 |
| 0.641392 | 27'0 | 27'0 | 25'7 | -5'2 | 20'5 | 5450 | 8'7 | 1'7 | 7'0 | 7'3 | 6'2 | -0.356064 |
| 0.630746 | ... | ... | 25'2 | -5'2 | 20'0 | 5460 | 9'2 | 2'0 | 7'2 | 8'1 | 6'6 | -0.366749 |
| 0.608585 | ... | ... | 24'0 | -5'1 | 18'7 | 5480 | 10'1 | 2'1 | 8'0 | 8'7 | 6'6 | -0.38898 |
| 0.586017 | 23'3 | 19'2 | 22'5 | -4'6 | 17'7 | 5500 | 11'1 | 2'3 | 8'6 | 8'6 | 8'6 | -0.411603 |
| 0.564185 | ... | ... | 21'4 | -4'6 | 16'6 | 5520 | 12'0 | 2'4 | 9'4 | ... | ... | -0.433472 |
| 0.54205 | ... | ... | 20'2 | -4'4 | 15'6 | 5540 | 13'0 | 2'6 | 10'2 | ... | ... | -0.455629 |
| 0.53103 | 17'0 | 17'0 | 19'6 | -4'4 | 15'2 | 5550 | 13'4 | 2'6 | 10'6 | ... | ... | -0.466656 |
| 0.520018 | 20'1 | 20'1 | 19'1 | -4'3 | 14'6 | 5560 | 14'1 | 3'0 | 11'1 | 11'2 | 11'2 | -0.477629 |
| 0.498181 | ... | ... | 18'0 | -4'1 | 13'7 | 5580 | 15'1 | 3'1 | 12'0 | ... | ... | -0.499502 |
| 0.476553 | 18'0 | 15'5 | 17'0 | -4'0 | 13'0 | 5600 | 16'2 | 3'2 | 13'0 | 15'7 | 13'0 | -0.521109 |
| 0.455004 | 14'2 | 14'0 | 16'0 | -3'7 | 12'1 | 5620 | 17'3 | 3'3 | 14'0 | 15'5 | 15'5 | -0.542625 |
| 0.43419 | 15'1 | 15'1 | 15'1 | -3'6 | 11'3 | 5640 | 18'5 | 3'4 | 15'1 | ... | ... | -0.563393 |
| 0.423863 | ... | ... | 14'5 | -3'5 | 11'0 | 5650 | 19'2 | 3'5 | 15'5 | 18'1 | 18'1 | -0.573692 |
| 0.41357 | ... | ... | 14'1 | -3'4 | 10'5 | 5660 | 19'7 | 3'6 | 16'1 | 17'6 | 17'6 | -0.583954 |
| 0.393024 | 12'3 | 10'1 | 13'2 | -3'3 | 9'7 | 5680 | 21'1 | 3'7 | 17'2 | ... | ... | -0.604427 |
| 0.373749 | 14'0 | 10'2 | 12'4 | -3'2 | 9'2 | 5700 | 22'4 | 4'0 | 18'4 | ... | ... | -0.62362 |
| 0.354674 | 10'1 | 10'1 | 11'6 | -3'1 | 8'5 | 5720 | 23'7 | 4'1 | 19'6 | 21'3 | 21'3 | -0.642601 |
| 0.335695 | 10'2 | 10'2 | 11'0 | -3'0 | 8'0 | 5740 | 25'2 | 4'2 | 21'0 | ... | ... | -0.66147 |
| 0.327071 | 10'3 | 9'1 | 10'5 | -2'7 | 7'6 | 5750 | 26'0 | 4'3 | 21'5 | 21'6 | 21'6 | -0.67004 |
| 0.318515 | ... | ... | 10'2 | -2'6 | 7'4 | 5760 | 26'5 | 4'3 | 22'2 | ... | ... | -0.68033 |
| 0.301564 | ... | ... | 9'5 | -2'5 | 7'0 | 5780 | 28'1 | 4'4 | 23'5 | ... | ... | -0.697306 |
| 0.284759 | 8'2 | 7'3 | 9'0 | -2'4 | 6'4 | 5800 | 29'5 | 4'5 | 25'0 | ... | ... | -0.714128 |
| 0.268018 | 8'3 | 8'3 | 8'3 | -2'3 | 6'0 | 5820 | 31'1 | 4'6 | 26'3 | ... | ... | -0.730879 |
| 0.251255 | 6'7 | 6'1 | 7'7 | -2'3 | 5'4 | 5840 | 32'6 | 5'0 | 27'6 | ... | ... | -0.745213 |
| 0.245337 | 7'5 | 6'4 | 7'5 | -2'2 | 5'3 | 5850 | 33'4 | 5'0 | 28'4 | ... | ... | -0.753538 |
| 0.236975 | 6'5 | 6'0 | 7'3 | -2'2 | 5'1 | 5860 | 34'3 | 5'1 | 29'2 | ... | ... | -0.75933 |
| 0.222837 | 7'0 | 5'6 | 6'7 | -2'1 | 4'6 | 5880 | 36'0 | 5'2 | 30'6 | ... | ... | -0.773292 |
| 0.211609 | 6'6 | 5'6 | 6'3 | -1'7 | 4'4 | 5900 | 37'5 | 5'2 | 32'3 | ... | ... | -0.787162 |
| 0.197719 | 6'3 | 6'3 | 6'0 | -1'7 | 4'1 | 5920 | 39'2 | 5'3 | 33'7 | ... | ... | -0.801003 |
| 0.186884 | 4'4 | 4'4 | 5'4 | -1'5 | 3'7 | 5940 | 41'0 | 5'4 | 35'4 | ... | ... | -0.811759 |
| 0.181538 | 5'6 | 5'3 | 5'3 | -1'5 | 3'6 | 5950 | 41'7 | 5'5 | 36'2 | ... | ... | -0.817065 |
| 0.17623 | ... | ... | 5'1 | -1'4 | 3'5 | 5960 | 42'6 | 5'5 | 37'1 | ... | ... | -0.822329 |
| 0.162389 | ... | ... | 4'7 | -1'5 | 3'2 | 5980 | 44'4 | 5'6 | 38'6 | ... | ... | -0.832751 |
| 0.155305 | 5'4 | 3'1 | 4'4 | -1'3 | 3'1 | 6000 | 46'2 | 5'6 | 40'4 | ... | ... | -0.843066 |
| 0.144954 | ... | ... | 4'2 | -1'3 | 2'7 | 6020 | 48'0 | 5'7 | 42'1 | ... | ... | -0.853312 |
| 0.134622 | 3'1 | 3'1 | 4'0 | -1'3 | 2'5 | 6040 | 49'7 | 6'0 | 43'7 | ... | ... | -0.859881 |
| 0.133163 | ... | ... | 3'6 | -1'1 | 2'5 | 6050 | 50'6 | 6'0 | 44'6 | ... | ... | -0.864919 |
| 0.128058 | ... | ... | 3'5 | -1'1 | 2'4 | 6060 | 51'5 | 6'0 | 45'5 | ... | ... | -0.869962 |
| 0.117802 | 3'0 | 3'0 | 3'4 | -1'2 | 2'2 | 6080 | 53'4 | 6'1 | 47'3 | ... | ... | -0.87623 |
| 0.111477 | 3'0 | 3'0 | 3'2 | -1'1 | 2'1 | 6100 | 55'2 | 6'1 | 49'1 | ... | ... | -0.88627 |
| 0.105271 | ... | ... | 3'0 | -1'0 | 2'0 | 6120 | 57'1 | 6'2 | 50'7 | ... | ... | -0.892327 |
| 0.094043 | 2'4 | 2'4 | 2'6 | -1'0 | 1'6 | 6150 | 60'0 | 6'3 | 53'5 | ... | ... | -0.899165 |
| 0.081272 | 2'3 | 2'1 | 2'3 | -0'7 | 1'4 | 6200 | 64'5 | 6'3 | 58'2 | ... | ... | -0.915671 |
| 0.068912 | ... | ... | 2'0 | -0'6 | 1'2 | 6250 | 69'3 | 6'4 | 62'7 | ... | ... | -0.927574 |
| 0.061515 | 1'5 | 1'5 | 1'6 | -0'5 | 1'1 | 6300 | 74'2 | 6'5 | 67'5 | ... | ... | -0.934536 |
| 0.0545 | 1'4 | 1'3 | 1'4 | -0'4 | 1'0 | 6350 | 79'1 | 6'6 | 72'3 | ... | ... | -0.941101 |
| 0.047785 | ... | ... | 1'2 | -0'3 | 0'7 | 6400 | 84'0 | 6'7 | 77'1 | ... | ... | -0.947345 |
| 0.041294 | ... | ... | 1'1 | -0'3 | 0'6 | 6450 | 88'7 | 6'7 | 82'0 | ... | ... | -0.953334 |
| 0.034953 | ... | ... | 1'0 | -0'3 | 0'5 | 6500 | 93'6 | 7'0 | 86'6 | ... | ... | -0.959129 |
| 0.033804 | ... | ... | 0'7 | -0'2 | 0'5 | 6550 | 98'6 | 7'0 | 91'6 | ... | ... | -0.959947 |
| 0.032748 | 0'6 | 0'6 | 0'6 | -0'1 | 0'5 | 6600 | 103'5 | 7'0 | 96'5 | ... | ... | -0.965373 |
| 0.02693 | 0'6 | 0'6 | 0'5 | -0'1 | 0'4 | 6650 | 108'5 | 7'1 | 101'4 | ... | ... | -0.965901 |
| 0.026153 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 6700 | 113'5 | 7'2 | 106'3 | ... | ... | -0.966381 |
| 0.025433 | ... | ... | 0'4 | 0'0 | 0'4 | 6750 | 118'4 | 7'1 | 111'3 | ... | ... | -0.971365 |
| 0.019907 | ... | ... | 0'4 | -0'1 | 0'3 | 6800 | 123'4 | 7'1 | 116'3 | ... | ... | -0.971633 |
| 0.019394 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 6850 | 128'4 | 7'2 | 121'2 | ... | ... | -0.971876 |
| 0.018915 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 133'4 | 7'2 | 126'2 | ... | ... | -0.972098 |
| 0.018466 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 138'3 | 7'1 | 131'2 | ... | ... | -0.976645 |
| 0.018045 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 143'3 | 7'1 | 136'2 | ... | ... | -0.976713 |
| 0.012864 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 7050 | 148'3 | 7'2 | 141'1 | ... | ... | -0.976772 |
| 0.010815 | 0'3 | 0'3 | 0'2 | 0'0 | 0'2 | 7500 | 193'2 | 7'2 | 186'0 | ... | ... | -0.980608 |
| 0.01047 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 203'2 | 7'2 | 196'0 | ... | ... | -0.980472 |
| 0.005794 | ... | ... | 0'2 | -0'1 | 0'1 | 7700 | 213'2 | 7'2 | 206'0 | ... | ... | -0.980338 |
| 0.005622 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 223'2 | 7'2 | 216'0 | ... | ... | -0.980204 |
| 0.005463 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7900 | 233'2 | 7'2 | 226'0 | ... | ... | -0.98007 |
| 0.005317 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 243'2 | 7'2 | 236'0 | ... | ... | -0.979937 |
| 0.004721 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 293'2 | 7'2 | 286'0 | ... | ... | -0.979278 |
| 0.004284 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 343'2 | 7'2 | 336'0 | ... | ... | -0.978632 |
| 0.003682 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 443'2 | 7'2 | 436'0 | ... | ... | -0.977371 |
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.