Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986398 | ... | ... | 164'0 | -7'2 | 156'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005144 |
| 0.986318 | ... | ... | 159'0 | -7'2 | 151'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005316 |
| 0.986238 | ... | ... | 154'0 | -7'2 | 146'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005497 |
| 0.986158 | ... | ... | 149'0 | -7'2 | 141'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005689 |
| 0.986079 | ... | ... | 144'0 | -7'2 | 136'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005894 |
| 0.986 | ... | ... | 139'0 | -7'2 | 131'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006112 |
| 0.985922 | ... | ... | 134'0 | -7'2 | 126'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006344 |
| 0.985844 | ... | ... | 129'0 | -7'2 | 121'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006593 |
| 0.985766 | ... | ... | 124'0 | -7'2 | 116'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00686 |
| 0.985688 | ... | ... | 119'0 | -7'2 | 111'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007147 |
| 0.985611 | ... | ... | 114'0 | -7'2 | 106'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007457 |
| 0.985534 | ... | ... | 109'0 | -7'2 | 101'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007794 |
| 0.985457 | ... | ... | 104'0 | -7'2 | 96'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008161 |
| 0.985381 | ... | ... | 99'0 | -7'2 | 91'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008561 |
| 0.985305 | ... | ... | 94'0 | -7'2 | 86'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009001 |
| 0.985229 | ... | ... | 89'0 | -7'2 | 81'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009487 |
| 0.978527 | ... | ... | 84'1 | -7'2 | 76'7 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.010026 |
| 0.977981 | ... | ... | 79'1 | -7'2 | 71'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018082 |
| 0.977371 | ... | ... | 74'1 | -7'2 | 66'7 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.019203 |
| 0.963366 | ... | ... | 69'2 | -7'1 | 62'1 | 4950 | 0'4 | 0'1 | 0'3 | 0'2 | 0'2 | -0.033926 |
| 0.955468 | ... | ... | 64'3 | -7'1 | 57'2 | 5000 | 0'5 | 0'1 | 0'4 | ... | ... | -0.042351 |
| 0.941301 | ... | ... | 59'5 | -7'1 | 52'4 | 5050 | 0'7 | 0'1 | 0'6 | ... | ... | -0.056992 |
| 0.921537 | ... | ... | 54'7 | -7'0 | 47'7 | 5100 | 1'2 | 0'2 | 1'0 | 0'7 | 0'7 | -0.077135 |
| 0.914488 | ... | ... | 53'0 | -7'0 | 46'0 | 5120 | 1'3 | 0'2 | 1'1 | 1'1 | 1'1 | -0.08433 |
| 0.902688 | ... | ... | 51'1 | -6'7 | 44'2 | 5140 | 1'4 | 0'2 | 1'2 | ... | ... | -0.091697 |
| 0.896846 | ... | ... | 50'1 | -6'6 | 43'3 | 5150 | 1'5 | 0'3 | 1'2 | 1'0 | 1'0 | -0.09772 |
| 0.895332 | ... | ... | 49'2 | -6'7 | 42'3 | 5160 | 1'6 | 0'3 | 1'3 | ... | ... | -0.103712 |
| 0.883474 | ... | ... | 47'3 | -6'6 | 40'5 | 5180 | 2'0 | 0'4 | 1'4 | ... | ... | -0.115648 |
| 0.871589 | 46'4 | 44'1 | 45'5 | -6'6 | 38'7 | 5200 | 2'2 | 0'4 | 1'6 | ... | ... | -0.127607 |
| 0.855879 | ... | ... | 43'7 | -6'5 | 37'2 | 5220 | 2'4 | 0'4 | 2'0 | ... | ... | -0.139671 |
| 0.843851 | ... | ... | 42'1 | -6'5 | 35'4 | 5240 | 2'7 | 0'5 | 2'2 | ... | ... | -0.155427 |
| 0.834364 | ... | ... | 41'2 | -6'4 | 34'6 | 5250 | 3'0 | 0'5 | 2'3 | 2'1 | 2'0 | -0.161568 |
| 0.828241 | ... | ... | 40'4 | -6'5 | 33'7 | 5260 | 3'2 | 0'6 | 2'4 | ... | ... | -0.171049 |
| 0.809625 | ... | ... | 38'7 | -6'4 | 32'3 | 5280 | 3'5 | 0'6 | 2'7 | ... | ... | -0.186671 |
| 0.794089 | ... | ... | 37'2 | -6'4 | 30'6 | 5300 | 4'1 | 0'7 | 3'2 | ... | ... | -0.205175 |
| 0.775749 | ... | ... | 35'5 | -6'3 | 29'2 | 5320 | 4'5 | 1'0 | 3'5 | ... | ... | -0.223477 |
| 0.755169 | ... | ... | 34'0 | -6'1 | 27'7 | 5340 | 5'1 | 1'1 | 4'0 | 4'2 | 4'2 | -0.241724 |
| 0.7461 | ... | ... | 33'1 | -6'0 | 27'1 | 5350 | 5'3 | 1'1 | 4'2 | 4'1 | 4'1 | -0.25087 |
| 0.736994 | ... | ... | 32'3 | -6'0 | 26'3 | 5360 | 5'6 | 1'3 | 4'3 | 4'6 | 4'2 | -0.262116 |
| 0.716737 | ... | ... | 30'6 | -5'6 | 25'0 | 5380 | 6'3 | 1'4 | 4'7 | 5'3 | 4'5 | -0.282294 |
| 0.694917 | 27'4 | 27'4 | 29'2 | -5'4 | 23'6 | 5400 | 7'0 | 1'5 | 5'3 | 6'1 | 5'2 | -0.302414 |
| 0.673435 | ... | ... | 27'7 | -5'3 | 22'4 | 5420 | 7'6 | 1'6 | 6'0 | 6'2 | 6'2 | -0.32401 |
| 0.652125 | ... | ... | 26'4 | -5'2 | 21'2 | 5440 | 8'4 | 1'7 | 6'5 | 7'3 | 5'6 | -0.345416 |
| 0.641487 | 27'0 | 27'0 | 25'7 | -5'2 | 20'5 | 5450 | 8'7 | 1'7 | 7'0 | 7'3 | 6'2 | -0.356096 |
| 0.630837 | ... | ... | 25'2 | -5'2 | 20'0 | 5460 | 9'2 | 2'0 | 7'2 | 8'1 | 6'6 | -0.366784 |
| 0.608669 | ... | ... | 24'0 | -5'1 | 18'7 | 5480 | 10'1 | 2'1 | 8'0 | 8'7 | 6'6 | -0.389018 |
| 0.586094 | 23'3 | 19'2 | 22'5 | -4'6 | 17'7 | 5500 | 11'1 | 2'3 | 8'6 | 8'6 | 8'6 | -0.411645 |
| 0.564255 | ... | ... | 21'4 | -4'6 | 16'6 | 5520 | 12'0 | 2'4 | 9'4 | ... | ... | -0.433519 |
| 0.542115 | ... | ... | 20'2 | -4'4 | 15'6 | 5540 | 13'0 | 2'6 | 10'2 | ... | ... | -0.45568 |
| 0.531092 | 17'0 | 17'0 | 19'6 | -4'4 | 15'2 | 5550 | 13'4 | 2'6 | 10'6 | ... | ... | -0.466709 |
| 0.520077 | 20'1 | 20'1 | 19'1 | -4'3 | 14'6 | 5560 | 14'1 | 3'0 | 11'1 | 11'2 | 11'2 | -0.477685 |
| 0.498235 | ... | ... | 18'0 | -4'1 | 13'7 | 5580 | 15'1 | 3'1 | 12'0 | ... | ... | -0.499563 |
| 0.476603 | 18'0 | 15'5 | 17'0 | -4'0 | 13'0 | 5600 | 16'2 | 3'2 | 13'0 | 15'7 | 13'0 | -0.521176 |
| 0.45505 | 14'2 | 14'0 | 16'0 | -3'7 | 12'1 | 5620 | 17'3 | 3'3 | 14'0 | 15'5 | 15'5 | -0.542698 |
| 0.434232 | 15'1 | 15'1 | 15'1 | -3'6 | 11'3 | 5640 | 18'5 | 3'4 | 15'1 | ... | ... | -0.563471 |
| 0.423904 | ... | ... | 14'5 | -3'5 | 11'0 | 5650 | 19'2 | 3'5 | 15'5 | 18'1 | 18'1 | -0.573774 |
| 0.413608 | ... | ... | 14'1 | -3'4 | 10'5 | 5660 | 19'7 | 3'6 | 16'1 | 17'6 | 17'6 | -0.584039 |
| 0.39306 | 12'3 | 10'1 | 13'2 | -3'3 | 9'7 | 5680 | 21'1 | 3'7 | 17'2 | ... | ... | -0.604519 |
| 0.373781 | 14'0 | 10'2 | 12'4 | -3'2 | 9'2 | 5700 | 22'4 | 4'0 | 18'4 | ... | ... | -0.623719 |
| 0.354703 | 10'1 | 10'1 | 11'6 | -3'1 | 8'5 | 5720 | 23'7 | 4'1 | 19'6 | 21'3 | 21'3 | -0.642707 |
| 0.335722 | 10'2 | 10'2 | 11'0 | -3'0 | 8'0 | 5740 | 25'2 | 4'2 | 21'0 | ... | ... | -0.661585 |
| 0.327097 | 10'3 | 9'1 | 10'5 | -2'7 | 7'6 | 5750 | 26'0 | 4'3 | 21'5 | 21'6 | 21'6 | -0.670158 |
| 0.318539 | ... | ... | 10'2 | -2'6 | 7'4 | 5760 | 26'5 | 4'3 | 22'2 | ... | ... | -0.680453 |
| 0.301586 | ... | ... | 9'5 | -2'5 | 7'0 | 5780 | 28'1 | 4'4 | 23'5 | ... | ... | -0.697438 |
| 0.28478 | 8'2 | 7'3 | 9'0 | -2'4 | 6'4 | 5800 | 29'5 | 4'5 | 25'0 | ... | ... | -0.714269 |
| 0.268036 | 8'3 | 8'3 | 8'3 | -2'3 | 6'0 | 5820 | 31'1 | 4'6 | 26'3 | ... | ... | -0.73103 |
| 0.251271 | 6'7 | 6'1 | 7'7 | -2'3 | 5'4 | 5840 | 32'6 | 5'0 | 27'6 | ... | ... | -0.745372 |
| 0.245353 | 7'5 | 6'4 | 7'5 | -2'2 | 5'3 | 5850 | 33'4 | 5'0 | 28'4 | ... | ... | -0.753702 |
| 0.236991 | 6'5 | 6'0 | 7'3 | -2'2 | 5'1 | 5860 | 34'3 | 5'1 | 29'2 | ... | ... | -0.759498 |
| 0.222851 | 7'0 | 5'6 | 6'7 | -2'1 | 4'6 | 5880 | 36'0 | 5'2 | 30'6 | ... | ... | -0.773471 |
| 0.211622 | 6'6 | 5'6 | 6'3 | -1'7 | 4'4 | 5900 | 37'5 | 5'2 | 32'3 | ... | ... | -0.787352 |
| 0.197731 | 6'3 | 6'3 | 6'0 | -1'7 | 4'1 | 5920 | 39'2 | 5'3 | 33'7 | ... | ... | -0.801205 |
| 0.186895 | 4'4 | 4'4 | 5'4 | -1'5 | 3'7 | 5940 | 41'0 | 5'4 | 35'4 | ... | ... | -0.811971 |
| 0.181548 | 5'6 | 5'3 | 5'3 | -1'5 | 3'6 | 5950 | 41'7 | 5'5 | 36'2 | ... | ... | -0.817281 |
| 0.17624 | ... | ... | 5'1 | -1'4 | 3'5 | 5960 | 42'6 | 5'5 | 37'1 | ... | ... | -0.822551 |
| 0.162398 | ... | ... | 4'7 | -1'5 | 3'2 | 5980 | 44'4 | 5'6 | 38'6 | ... | ... | -0.832984 |
| 0.155313 | 5'4 | 3'1 | 4'4 | -1'3 | 3'1 | 6000 | 46'2 | 5'6 | 40'4 | ... | ... | -0.84331 |
| 0.144961 | ... | ... | 4'2 | -1'3 | 2'7 | 6020 | 48'0 | 5'7 | 42'1 | ... | ... | -0.853569 |
| 0.134628 | 3'1 | 3'1 | 4'0 | -1'3 | 2'5 | 6040 | 49'7 | 6'0 | 43'7 | ... | ... | -0.860147 |
| 0.13317 | ... | ... | 3'6 | -1'1 | 2'5 | 6050 | 50'6 | 6'0 | 44'6 | ... | ... | -0.865192 |
| 0.128064 | ... | ... | 3'5 | -1'1 | 2'4 | 6060 | 51'5 | 6'0 | 45'5 | ... | ... | -0.870242 |
| 0.117807 | 3'0 | 3'0 | 3'4 | -1'2 | 2'2 | 6080 | 53'4 | 6'1 | 47'3 | ... | ... | -0.87652 |
| 0.111483 | 3'0 | 3'0 | 3'2 | -1'1 | 2'1 | 6100 | 55'2 | 6'1 | 49'1 | ... | ... | -0.886576 |
| 0.105276 | ... | ... | 3'0 | -1'0 | 2'0 | 6120 | 57'1 | 6'2 | 50'7 | ... | ... | -0.892644 |
| 0.094047 | 2'4 | 2'4 | 2'6 | -1'0 | 1'6 | 6150 | 60'0 | 6'3 | 53'5 | ... | ... | -0.899496 |
| 0.081275 | 2'3 | 2'1 | 2'3 | -0'7 | 1'4 | 6200 | 64'5 | 6'3 | 58'2 | ... | ... | -0.916039 |
| 0.068914 | ... | ... | 2'0 | -0'6 | 1'2 | 6250 | 69'3 | 6'4 | 62'7 | ... | ... | -0.927975 |
| 0.061517 | 1'5 | 1'5 | 1'6 | -0'5 | 1'1 | 6300 | 74'2 | 6'5 | 67'5 | ... | ... | -0.934959 |
| 0.054502 | 1'4 | 1'3 | 1'4 | -0'4 | 1'0 | 6350 | 79'1 | 6'6 | 72'3 | ... | ... | -0.941549 |
| 0.047787 | ... | ... | 1'2 | -0'3 | 0'7 | 6400 | 84'0 | 6'7 | 77'1 | ... | ... | -0.947818 |
| 0.041296 | ... | ... | 1'1 | -0'3 | 0'6 | 6450 | 88'7 | 6'7 | 82'0 | ... | ... | -0.953836 |
| 0.034954 | ... | ... | 1'0 | -0'3 | 0'5 | 6500 | 93'6 | 7'0 | 86'6 | ... | ... | -0.959663 |
| 0.033805 | ... | ... | 0'7 | -0'2 | 0'5 | 6550 | 98'6 | 7'0 | 91'6 | ... | ... | -0.960489 |
| 0.032749 | 0'6 | 0'6 | 0'6 | -0'1 | 0'5 | 6600 | 103'5 | 7'0 | 96'5 | ... | ... | -0.96595 |
| 0.02693 | 0'6 | 0'6 | 0'5 | -0'1 | 0'4 | 6650 | 108'5 | 7'1 | 101'4 | ... | ... | -0.966484 |
| 0.026154 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 6700 | 113'5 | 7'2 | 106'3 | ... | ... | -0.966971 |
| 0.025434 | ... | ... | 0'4 | 0'0 | 0'4 | 6750 | 118'4 | 7'1 | 111'3 | ... | ... | -0.971997 |
| 0.019908 | ... | ... | 0'4 | -0'1 | 0'3 | 6800 | 123'4 | 7'1 | 116'3 | ... | ... | -0.972269 |
| 0.019395 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 6850 | 128'4 | 7'2 | 121'2 | ... | ... | -0.972518 |
| 0.018916 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 133'4 | 7'2 | 126'2 | ... | ... | -0.972745 |
| 0.018467 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 138'3 | 7'1 | 131'2 | ... | ... | -0.977339 |
| 0.018045 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 143'3 | 7'1 | 136'2 | ... | ... | -0.977412 |
| 0.012864 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 7050 | 148'3 | 7'2 | 141'1 | ... | ... | -0.977475 |
| 0.010815 | 0'3 | 0'3 | 0'2 | 0'0 | 0'2 | 7500 | 193'2 | 7'2 | 186'0 | ... | ... | -0.98139 |
| 0.01047 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 203'2 | 7'2 | 196'0 | ... | ... | -0.98126 |
| 0.005794 | ... | ... | 0'2 | -0'1 | 0'1 | 7700 | 213'2 | 7'2 | 206'0 | ... | ... | -0.981131 |
| 0.005622 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 223'2 | 7'2 | 216'0 | ... | ... | -0.981002 |
| 0.005463 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7900 | 233'2 | 7'2 | 226'0 | ... | ... | -0.980874 |
| 0.005317 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 243'2 | 7'2 | 236'0 | ... | ... | -0.980746 |
| 0.004721 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 293'2 | 7'2 | 286'0 | ... | ... | -0.980114 |
| 0.004284 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 343'2 | 7'2 | 336'0 | ... | ... | -0.979494 |
| 0.003682 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 443'2 | 7'2 | 436'0 | ... | ... | -0.978284 |
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.