Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.877443 | ... | ... | 156'6 | 0'0 | 156'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005513 |
| 0.874234 | ... | ... | 151'6 | 0'0 | 151'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005708 |
| 0.870884 | ... | ... | 146'6 | 0'0 | 146'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005915 |
| 0.86738 | ... | ... | 141'6 | 0'0 | 141'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006136 |
| 0.863709 | ... | ... | 136'6 | 0'0 | 136'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006372 |
| 0.859858 | ... | ... | 131'6 | 0'0 | 131'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006624 |
| 0.855809 | ... | ... | 126'6 | 0'0 | 126'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006895 |
| 0.851545 | ... | ... | 121'6 | 0'0 | 121'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007187 |
| 0.847043 | ... | ... | 116'6 | 0'0 | 116'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007503 |
| 0.842282 | ... | ... | 111'6 | 0'0 | 111'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007845 |
| 0.837233 | ... | ... | 106'6 | 0'0 | 106'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008219 |
| 0.831864 | ... | ... | 101'6 | 0'0 | 101'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008626 |
| 0.826139 | ... | ... | 96'6 | 0'0 | 96'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009075 |
| 0.820015 | ... | ... | 91'6 | 0'0 | 91'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009572 |
| 0.813441 | ... | ... | 86'6 | 0'0 | 86'6 | 4700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.010123 |
| 0.806357 | ... | ... | 81'6 | 0'0 | 81'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010742 |
| 0.797785 | ... | ... | 76'7 | 0'0 | 76'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01144 |
| 0.789434 | ... | ... | 71'7 | 0'0 | 71'7 | 4850 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.020721 |
| 0.780308 | ... | ... | 66'7 | 0'0 | 66'7 | 4900 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.029887 |
| 0.7684 | ... | ... | 62'1 | 0'0 | 62'1 | 4950 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | -0.04602 |
| 0.756337 | ... | ... | 57'2 | 0'0 | 57'2 | 5000 | 0'7 | 0'2 | 0'5 | 1'2 | 0'7 | -0.062213 |
| 0.742074 | ... | ... | 52'4 | 0'0 | 52'4 | 5050 | 1'2 | 0'3 | 0'7 | 1'6 | 1'2 | -0.084595 |
| 0.725415 | ... | ... | 47'7 | 0'0 | 47'7 | 5100 | 2'0 | 0'6 | 1'2 | 2'2 | 2'0 | -0.121415 |
| 0.718451 | ... | ... | 46'0 | 0'0 | 46'0 | 5120 | 1'3 | 0'0 | 1'3 | ... | ... | -0.101394 |
| 0.710335 | ... | ... | 44'2 | 0'0 | 44'2 | 5140 | 1'4 | 0'0 | 1'4 | ... | ... | -0.110884 |
| 0.706169 | ... | ... | 43'3 | 0'0 | 43'3 | 5150 | 1'5 | 0'0 | 1'5 | ... | ... | -0.118402 |
| 0.702741 | ... | ... | 42'3 | 0'0 | 42'3 | 5160 | 1'6 | 0'0 | 1'6 | ... | ... | -0.125929 |
| 0.693987 | ... | ... | 40'5 | 0'0 | 40'5 | 5180 | 2'0 | 0'0 | 2'0 | ... | ... | -0.141096 |
| 0.684887 | ... | ... | 38'7 | 0'0 | 38'7 | 5200 | 3'4 | 1'2 | 2'2 | 3'4 | 3'4 | -0.194024 |
| 0.674689 | ... | ... | 37'2 | 0'0 | 37'2 | 5220 | 2'4 | 0'0 | 2'4 | ... | ... | -0.172402 |
| 0.664836 | ... | ... | 35'4 | 0'0 | 35'4 | 5240 | 2'7 | 0'0 | 2'7 | ... | ... | -0.192787 |
| 0.659088 | ... | ... | 34'6 | 0'0 | 34'6 | 5250 | 4'4 | 1'4 | 3'0 | 4'4 | 4'4 | -0.238827 |
| 0.653898 | ... | ... | 33'7 | 0'0 | 33'7 | 5260 | 3'2 | 0'0 | 3'2 | ... | ... | -0.213383 |
| 0.641981 | ... | ... | 32'3 | 0'0 | 32'3 | 5280 | 3'5 | 0'0 | 3'5 | ... | ... | -0.234415 |
| 0.630252 | ... | ... | 30'6 | 0'0 | 30'6 | 5300 | 6'2 | 2'1 | 4'1 | 6'2 | 6'0 | -0.298158 |
| 0.617579 | ... | ... | 29'2 | 0'0 | 29'2 | 5320 | 4'5 | 0'0 | 4'5 | ... | ... | -0.283988 |
| 0.60411 | ... | ... | 27'7 | 0'0 | 27'7 | 5340 | 5'1 | 0'0 | 5'1 | ... | ... | -0.309503 |
| 0.597434 | ... | ... | 27'1 | 0'0 | 27'1 | 5350 | 8'2 | 2'7 | 5'3 | 8'2 | 8'2 | -0.358105 |
| 0.590638 | ... | ... | 26'3 | 0'0 | 26'3 | 5360 | 5'6 | 0'0 | 5'6 | ... | ... | -0.337784 |
| 0.576421 | ... | ... | 25'0 | 0'0 | 25'0 | 5380 | 6'3 | 0'0 | 6'3 | ... | ... | -0.366592 |
| 0.561645 | ... | ... | 23'6 | 0'0 | 23'6 | 5400 | 11'0 | 4'0 | 7'0 | 11'0 | 11'0 | -0.420218 |
| 0.546579 | ... | ... | 22'4 | 0'0 | 22'4 | 5420 | 7'6 | 0'0 | 7'6 | ... | ... | -0.428024 |
| 0.531172 | ... | ... | 21'2 | 0'0 | 21'2 | 5440 | 8'4 | 0'0 | 8'4 | ... | ... | -0.460718 |
| 0.523324 | ... | ... | 20'5 | 0'0 | 20'5 | 5450 | 9'5 | 0'6 | 8'7 | 9'5 | 9'5 | -0.477858 |
| 0.515369 | ... | ... | 20'0 | 0'0 | 20'0 | 5460 | 9'2 | 0'0 | 9'2 | ... | ... | -0.494884 |
| 0.499333 | ... | ... | 18'7 | 0'0 | 18'7 | 5480 | 12'0 | 1'7 | 10'1 | 12'0 | 12'0 | -0.521861 |
| 0.483305 | ... | ... | 17'7 | 0'0 | 17'7 | 5500 | 11'1 | 0'0 | 11'1 | ... | ... | -0.566647 |
| 0.466674 | ... | ... | 16'6 | 0'0 | 16'6 | 5520 | 12'0 | 0'0 | 12'0 | ... | ... | -0.606026 |
| 0.418688 | 10'2 | 10'2 | 15'6 | -5'4 | 10'2 | 5540 | 13'0 | 0'0 | 13'0 | ... | ... | -0.64653 |
| 0.441769 | ... | ... | 15'2 | 0'0 | 15'2 | 5550 | 13'4 | 0'0 | 13'4 | ... | ... | -0.668023 |
| 0.433316 | ... | ... | 14'6 | 0'0 | 14'6 | 5560 | 14'1 | 0'0 | 14'1 | ... | ... | -0.687231 |
| 0.416905 | ... | ... | 13'7 | 0'0 | 13'7 | 5580 | 15'1 | 0'0 | 15'1 | ... | ... | -0.735691 |
| 0.400302 | ... | ... | 13'0 | 0'0 | 13'0 | 5600 | 16'2 | 0'0 | 16'2 | ... | ... | -0.786696 |
| 0.383445 | ... | ... | 12'1 | 0'0 | 12'1 | 5620 | 17'3 | 0'0 | 17'3 | ... | ... | -0.848587 |
| 0.367391 | ... | ... | 11'3 | 0'0 | 11'3 | 5640 | 18'5 | 0'0 | 18'5 | ... | ... | -0.922486 |
| 0.359314 | ... | ... | 11'0 | 0'0 | 11'0 | 5650 | 19'2 | 0'0 | 19'2 | ... | ... | -0.983746 |
| 0.351193 | ... | ... | 10'5 | 0'0 | 10'5 | 5660 | 19'7 | 0'0 | 19'7 | ... | ... | -0.997803 |
| 0.334789 | ... | ... | 9'7 | 0'0 | 9'7 | 5680 | 21'1 | 0'0 | 21'1 | ... | ... | -0.997803 |
| 0.319604 | ... | ... | 9'2 | 0'0 | 9'2 | 5700 | 22'4 | 0'0 | 22'4 | ... | ... | -0.997803 |
| 0.304336 | ... | ... | 8'5 | 0'0 | 8'5 | 5720 | 23'7 | 0'0 | 23'7 | ... | ... | -0.997803 |
| 0.288927 | ... | ... | 8'0 | 0'0 | 8'0 | 5740 | 25'2 | 0'0 | 25'2 | ... | ... | -0.997803 |
| 0.282047 | ... | ... | 7'6 | 0'0 | 7'6 | 5750 | 26'0 | 0'0 | 26'0 | ... | ... | -0.997803 |
| 0.275171 | ... | ... | 7'4 | 0'0 | 7'4 | 5760 | 26'5 | 0'0 | 26'5 | ... | ... | -0.997803 |
| 0.261406 | ... | ... | 7'0 | 0'0 | 7'0 | 5780 | 28'1 | 0'0 | 28'1 | ... | ... | -0.997803 |
| 0.187961 | 3'5 | 3'5 | 6'4 | -2'7 | 3'5 | 5800 | 29'5 | 0'0 | 29'5 | ... | ... | -0.997803 |
| 0.233655 | ... | ... | 6'0 | 0'0 | 6'0 | 5820 | 31'1 | 0'0 | 31'1 | ... | ... | -0.997803 |
| 0.219561 | ... | ... | 5'4 | 0'0 | 5'4 | 5840 | 32'6 | 0'0 | 32'6 | ... | ... | -0.997803 |
| 0.214841 | ... | ... | 5'3 | 0'0 | 5'3 | 5850 | 33'4 | 0'0 | 33'4 | ... | ... | -0.997803 |
| 0.207725 | ... | ... | 5'1 | 0'0 | 5'1 | 5860 | 34'3 | 0'0 | 34'3 | ... | ... | -0.997803 |
| 0.19588 | ... | ... | 4'6 | 0'0 | 4'6 | 5880 | 36'0 | 0'0 | 36'0 | ... | ... | -0.997803 |
| 0.186667 | ... | ... | 4'4 | 0'0 | 4'4 | 5900 | 37'5 | 0'0 | 37'5 | ... | ... | -0.997803 |
| 0.174808 | ... | ... | 4'1 | 0'0 | 4'1 | 5920 | 39'2 | 0'0 | 39'2 | ... | ... | -0.997803 |
| 0.165726 | ... | ... | 3'7 | 0'0 | 3'7 | 5940 | 41'0 | 0'0 | 41'0 | ... | ... | -0.997803 |
| 0.120496 | 2'2 | 2'2 | 3'6 | -1'4 | 2'2 | 5950 | 41'7 | 0'0 | 41'7 | ... | ... | -0.997803 |
| 0.156711 | ... | ... | 3'5 | 0'0 | 3'5 | 5960 | 42'6 | 0'0 | 42'6 | ... | ... | -0.997803 |
| 0.144627 | ... | ... | 3'2 | 0'0 | 3'2 | 5980 | 44'4 | 0'0 | 44'4 | ... | ... | -0.997803 |
| 0.093574 | 2'3 | 1'5 | 3'1 | -1'4 | 1'5 | 6000 | 46'2 | 0'0 | 46'2 | ... | ... | -0.997803 |
| 0.129799 | ... | ... | 2'7 | 0'0 | 2'7 | 6020 | 48'0 | 0'0 | 48'0 | ... | ... | -0.997803 |
| 0.120778 | ... | ... | 2'5 | 0'0 | 2'5 | 6040 | 49'7 | 0'0 | 49'7 | ... | ... | -0.997803 |
| 0.119695 | ... | ... | 2'5 | 0'0 | 2'5 | 6050 | 50'6 | 0'0 | 50'6 | ... | ... | -0.997803 |
| 0.115206 | ... | ... | 2'4 | 0'0 | 2'4 | 6060 | 51'5 | 0'0 | 51'5 | ... | ... | -0.997803 |
| 0.106144 | ... | ... | 2'2 | 0'0 | 2'2 | 6080 | 53'4 | 0'0 | 53'4 | ... | ... | -0.997803 |
| 0.100686 | ... | ... | 2'1 | 0'0 | 2'1 | 6100 | 55'2 | 0'0 | 55'2 | ... | ... | -0.997803 |
| 0.095293 | ... | ... | 2'0 | 0'0 | 2'0 | 6120 | 57'1 | 0'0 | 57'1 | ... | ... | -0.997803 |
| 0.05883 | 1'0 | 1'0 | 1'6 | -0'6 | 1'0 | 6150 | 60'0 | 0'0 | 60'0 | ... | ... | -0.997803 |
| 0.074127 | ... | ... | 1'4 | 0'0 | 1'4 | 6200 | 64'5 | 0'0 | 64'5 | ... | ... | -0.997803 |
| 0.063121 | ... | ... | 1'2 | 0'0 | 1'2 | 6250 | 69'3 | 0'0 | 69'3 | ... | ... | -0.997803 |
| 0.056609 | ... | ... | 1'1 | 0'0 | 1'1 | 6300 | 74'2 | 0'0 | 74'2 | ... | ... | -0.997803 |
| 0.050361 | ... | ... | 1'0 | 0'0 | 1'0 | 6350 | 79'1 | 0'0 | 79'1 | ... | ... | -0.997803 |
| 0.044317 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 84'0 | 0'0 | 84'0 | ... | ... | -0.997803 |
| 0.03842 | ... | ... | 0'6 | 0'0 | 0'6 | 6450 | 88'7 | 0'0 | 88'7 | ... | ... | -0.997803 |
| 0.02765 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 6500 | 93'6 | 0'0 | 93'6 | ... | ... | -0.997803 |
| 0.031654 | ... | ... | 0'5 | 0'0 | 0'5 | 6550 | 98'6 | 0'0 | 98'6 | ... | ... | -0.997803 |
| 0.020969 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 6600 | 103'5 | 0'0 | 103'5 | ... | ... | -0.997803 |
| 0.02535 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 108'5 | 0'0 | 108'5 | ... | ... | -0.997803 |
| 0.02469 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 113'5 | 0'0 | 113'5 | ... | ... | -0.997803 |
| 0.024074 | ... | ... | 0'4 | 0'0 | 0'4 | 6750 | 118'4 | 0'0 | 118'4 | ... | ... | -0.997803 |
| 0.018867 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 123'4 | 0'0 | 123'4 | ... | ... | -0.997803 |
| 0.018424 | ... | ... | 0'3 | 0'0 | 0'3 | 6850 | 128'4 | 0'0 | 128'4 | ... | ... | -0.997803 |
| 0.018008 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 133'4 | 0'0 | 133'4 | ... | ... | -0.997803 |
| 0.017615 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 138'3 | 0'0 | 138'3 | ... | ... | -0.997803 |
| 0.017246 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 143'3 | 0'0 | 143'3 | ... | ... | -0.997803 |
| 0.012302 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 148'3 | 0'0 | 148'3 | ... | ... | -0.997803 |
| 0.01047 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 193'2 | 0'0 | 193'2 | ... | ... | -0.997803 |
| 0.010157 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 203'2 | 0'0 | 203'2 | ... | ... | -0.997803 |
| 0.005624 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 213'2 | 0'0 | 213'2 | ... | ... | -0.997803 |
| 0.005467 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 223'2 | 0'0 | 223'2 | ... | ... | -0.997803 |
| 0.005322 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 233'2 | 0'0 | 233'2 | ... | ... | -0.997803 |
| 0.005187 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 243'2 | 0'0 | 243'2 | ... | ... | -0.997803 |
| 0.004633 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 293'2 | 0'0 | 293'2 | ... | ... | -0.997803 |
| 0.004222 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 343'2 | 0'0 | 343'2 | ... | ... | -0.997803 |
| 0.00365 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 443'2 | 0'0 | 443'2 | ... | ... | -0.997803 |
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.