Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.876008 | ... | ... | 156'6 | 0'0 | 156'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005522 |
| 0.872765 | ... | ... | 151'6 | 0'0 | 151'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005717 |
| 0.869378 | ... | ... | 146'6 | 0'0 | 146'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005925 |
| 0.865836 | ... | ... | 141'6 | 0'0 | 141'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006147 |
| 0.862127 | ... | ... | 136'6 | 0'0 | 136'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006383 |
| 0.858235 | ... | ... | 131'6 | 0'0 | 131'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006637 |
| 0.854145 | ... | ... | 126'6 | 0'0 | 126'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006909 |
| 0.849837 | ... | ... | 121'6 | 0'0 | 121'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007202 |
| 0.845291 | ... | ... | 116'6 | 0'0 | 116'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007519 |
| 0.840483 | ... | ... | 111'6 | 0'0 | 111'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007863 |
| 0.835384 | ... | ... | 106'6 | 0'0 | 106'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008238 |
| 0.829964 | ... | ... | 101'6 | 0'0 | 101'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008647 |
| 0.824186 | ... | ... | 96'6 | 0'0 | 96'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009098 |
| 0.818006 | ... | ... | 91'6 | 0'0 | 91'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009598 |
| 0.811373 | ... | ... | 86'6 | 0'0 | 86'6 | 4700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.010152 |
| 0.804228 | ... | ... | 81'6 | 0'0 | 81'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010775 |
| 0.795609 | ... | ... | 76'7 | 0'0 | 76'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011477 |
| 0.78719 | ... | ... | 71'7 | 0'0 | 71'7 | 4850 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.02079 |
| 0.777991 | ... | ... | 66'7 | 0'0 | 66'7 | 4900 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.029992 |
| 0.766049 | ... | ... | 62'1 | 0'0 | 62'1 | 4950 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | -0.04619 |
| 0.753929 | ... | ... | 57'2 | 0'0 | 57'2 | 5000 | 0'7 | 0'2 | 0'5 | 1'2 | 0'7 | -0.062455 |
| 0.739627 | ... | ... | 52'4 | 0'0 | 52'4 | 5050 | 1'2 | 0'3 | 0'7 | 1'6 | 1'2 | -0.084943 |
| 0.722951 | ... | ... | 47'7 | 0'0 | 47'7 | 5100 | 2'0 | 0'6 | 1'2 | 2'2 | 2'0 | -0.121934 |
| 0.715974 | ... | ... | 46'0 | 0'0 | 46'0 | 5120 | 1'3 | 0'0 | 1'3 | ... | ... | -0.101874 |
| 0.707868 | ... | ... | 44'2 | 0'0 | 44'2 | 5140 | 1'4 | 0'0 | 1'4 | ... | ... | -0.111428 |
| 0.703706 | ... | ... | 43'3 | 0'0 | 43'3 | 5150 | 1'5 | 0'0 | 1'5 | ... | ... | -0.11899 |
| 0.700262 | ... | ... | 42'3 | 0'0 | 42'3 | 5160 | 1'6 | 0'0 | 1'6 | ... | ... | -0.126564 |
| 0.691517 | ... | ... | 40'5 | 0'0 | 40'5 | 5180 | 2'0 | 0'0 | 2'0 | ... | ... | -0.141828 |
| 0.682426 | ... | ... | 38'7 | 0'0 | 38'7 | 5200 | 3'4 | 1'2 | 2'2 | 3'4 | 3'4 | -0.194966 |
| 0.672259 | ... | ... | 37'2 | 0'0 | 37'2 | 5220 | 2'4 | 0'0 | 2'4 | ... | ... | -0.173363 |
| 0.662415 | ... | ... | 35'4 | 0'0 | 35'4 | 5240 | 2'7 | 0'0 | 2'7 | ... | ... | -0.193893 |
| 0.656692 | ... | ... | 34'6 | 0'0 | 34'6 | 5250 | 4'4 | 1'4 | 3'0 | 4'4 | 4'4 | -0.240074 |
| 0.651507 | ... | ... | 33'7 | 0'0 | 33'7 | 5260 | 3'2 | 0'0 | 3'2 | ... | ... | -0.21465 |
| 0.639638 | ... | ... | 32'3 | 0'0 | 32'3 | 5280 | 3'5 | 0'0 | 3'5 | ... | ... | -0.235861 |
| 0.627939 | ... | ... | 30'6 | 0'0 | 30'6 | 5300 | 6'2 | 2'1 | 4'1 | 6'2 | 6'0 | -0.299779 |
| 0.615312 | ... | ... | 29'2 | 0'0 | 29'2 | 5320 | 4'5 | 0'0 | 4'5 | ... | ... | -0.285867 |
| 0.601905 | ... | ... | 27'7 | 0'0 | 27'7 | 5340 | 5'1 | 0'0 | 5'1 | ... | ... | -0.311639 |
| 0.595252 | ... | ... | 27'1 | 0'0 | 27'1 | 5350 | 8'2 | 2'7 | 5'3 | 8'2 | 8'2 | -0.360142 |
| 0.588478 | ... | ... | 26'3 | 0'0 | 26'3 | 5360 | 5'6 | 0'0 | 5'6 | ... | ... | -0.340205 |
| 0.574321 | ... | ... | 25'0 | 0'0 | 25'0 | 5380 | 6'3 | 0'0 | 6'3 | ... | ... | -0.369335 |
| 0.559618 | ... | ... | 23'6 | 0'0 | 23'6 | 5400 | 11'0 | 4'0 | 7'0 | 11'0 | 11'0 | -0.422649 |
| 0.544622 | ... | ... | 22'4 | 0'0 | 22'4 | 5420 | 7'6 | 0'0 | 7'6 | ... | ... | -0.431549 |
| 0.529283 | ... | ... | 21'2 | 0'0 | 21'2 | 5440 | 8'4 | 0'0 | 8'4 | ... | ... | -0.46472 |
| 0.521467 | ... | ... | 20'5 | 0'0 | 20'5 | 5450 | 9'5 | 0'6 | 8'7 | 9'5 | 9'5 | -0.481828 |
| 0.513545 | ... | ... | 20'0 | 0'0 | 20'0 | 5460 | 9'2 | 0'0 | 9'2 | ... | ... | -0.499461 |
| 0.497583 | ... | ... | 18'7 | 0'0 | 18'7 | 5480 | 12'0 | 1'7 | 10'1 | 12'0 | 12'0 | -0.526084 |
| 0.481638 | ... | ... | 17'7 | 0'0 | 17'7 | 5500 | 11'1 | 0'0 | 11'1 | ... | ... | -0.572529 |
| 0.465075 | ... | ... | 16'6 | 0'0 | 16'6 | 5520 | 12'0 | 0'0 | 12'0 | ... | ... | -0.612876 |
| 0.416708 | 10'2 | 10'2 | 15'6 | -5'4 | 10'2 | 5540 | 13'0 | 0'0 | 13'0 | ... | ... | -0.654493 |
| 0.440282 | ... | ... | 15'2 | 0'0 | 15'2 | 5550 | 13'4 | 0'0 | 13'4 | ... | ... | -0.676682 |
| 0.431865 | ... | ... | 14'6 | 0'0 | 14'6 | 5560 | 14'1 | 0'0 | 14'1 | ... | ... | -0.69646 |
| 0.415529 | ... | ... | 13'7 | 0'0 | 13'7 | 5580 | 15'1 | 0'0 | 15'1 | ... | ... | -0.747045 |
| 0.399 | ... | ... | 13'0 | 0'0 | 13'0 | 5600 | 16'2 | 0'0 | 16'2 | ... | ... | -0.80097 |
| 0.382212 | ... | ... | 12'1 | 0'0 | 12'1 | 5620 | 17'3 | 0'0 | 17'3 | ... | ... | -0.868509 |
| 0.366229 | ... | ... | 11'3 | 0'0 | 11'3 | 5640 | 18'5 | 0'0 | 18'5 | ... | ... | -0.957847 |
| 0.358186 | ... | ... | 11'0 | 0'0 | 11'0 | 5650 | 19'2 | 0'0 | 19'2 | ... | ... | -0.997803 |
| 0.350099 | ... | ... | 10'5 | 0'0 | 10'5 | 5660 | 19'7 | 0'0 | 19'7 | ... | ... | -0.997803 |
| 0.33376 | ... | ... | 9'7 | 0'0 | 9'7 | 5680 | 21'1 | 0'0 | 21'1 | ... | ... | -0.997803 |
| 0.31864 | ... | ... | 9'2 | 0'0 | 9'2 | 5700 | 22'4 | 0'0 | 22'4 | ... | ... | -0.997803 |
| 0.303432 | ... | ... | 8'5 | 0'0 | 8'5 | 5720 | 23'7 | 0'0 | 23'7 | ... | ... | -0.997803 |
| 0.288082 | ... | ... | 8'0 | 0'0 | 8'0 | 5740 | 25'2 | 0'0 | 25'2 | ... | ... | -0.997803 |
| 0.28123 | ... | ... | 7'6 | 0'0 | 7'6 | 5750 | 26'0 | 0'0 | 26'0 | ... | ... | -0.997803 |
| 0.274382 | ... | ... | 7'4 | 0'0 | 7'4 | 5760 | 26'5 | 0'0 | 26'5 | ... | ... | -0.997803 |
| 0.26067 | ... | ... | 7'0 | 0'0 | 7'0 | 5780 | 28'1 | 0'0 | 28'1 | ... | ... | -0.997803 |
| 0.187338 | 3'5 | 3'5 | 6'4 | -2'7 | 3'5 | 5800 | 29'5 | 0'0 | 29'5 | ... | ... | -0.997803 |
| 0.233018 | ... | ... | 6'0 | 0'0 | 6'0 | 5820 | 31'1 | 0'0 | 31'1 | ... | ... | -0.997803 |
| 0.218971 | ... | ... | 5'4 | 0'0 | 5'4 | 5840 | 32'6 | 0'0 | 32'6 | ... | ... | -0.997803 |
| 0.214271 | ... | ... | 5'3 | 0'0 | 5'3 | 5850 | 33'4 | 0'0 | 33'4 | ... | ... | -0.997803 |
| 0.207178 | ... | ... | 5'1 | 0'0 | 5'1 | 5860 | 34'3 | 0'0 | 34'3 | ... | ... | -0.997803 |
| 0.195373 | ... | ... | 4'6 | 0'0 | 4'6 | 5880 | 36'0 | 0'0 | 36'0 | ... | ... | -0.997803 |
| 0.186195 | ... | ... | 4'4 | 0'0 | 4'4 | 5900 | 37'5 | 0'0 | 37'5 | ... | ... | -0.997803 |
| 0.174373 | ... | ... | 4'1 | 0'0 | 4'1 | 5920 | 39'2 | 0'0 | 39'2 | ... | ... | -0.997803 |
| 0.165322 | ... | ... | 3'7 | 0'0 | 3'7 | 5940 | 41'0 | 0'0 | 41'0 | ... | ... | -0.997803 |
| 0.120172 | 2'2 | 2'2 | 3'6 | -1'4 | 2'2 | 5950 | 41'7 | 0'0 | 41'7 | ... | ... | -0.997803 |
| 0.156336 | ... | ... | 3'5 | 0'0 | 3'5 | 5960 | 42'6 | 0'0 | 42'6 | ... | ... | -0.997803 |
| 0.144284 | ... | ... | 3'2 | 0'0 | 3'2 | 5980 | 44'4 | 0'0 | 44'4 | ... | ... | -0.997803 |
| 0.093331 | 2'3 | 1'5 | 3'1 | -1'4 | 1'5 | 6000 | 46'2 | 0'0 | 46'2 | ... | ... | -0.997803 |
| 0.129505 | ... | ... | 2'7 | 0'0 | 2'7 | 6020 | 48'0 | 0'0 | 48'0 | ... | ... | -0.997803 |
| 0.120509 | ... | ... | 2'5 | 0'0 | 2'5 | 6040 | 49'7 | 0'0 | 49'7 | ... | ... | -0.997803 |
| 0.119432 | ... | ... | 2'5 | 0'0 | 2'5 | 6050 | 50'6 | 0'0 | 50'6 | ... | ... | -0.997803 |
| 0.114955 | ... | ... | 2'4 | 0'0 | 2'4 | 6060 | 51'5 | 0'0 | 51'5 | ... | ... | -0.997803 |
| 0.105916 | ... | ... | 2'2 | 0'0 | 2'2 | 6080 | 53'4 | 0'0 | 53'4 | ... | ... | -0.997803 |
| 0.100473 | ... | ... | 2'1 | 0'0 | 2'1 | 6100 | 55'2 | 0'0 | 55'2 | ... | ... | -0.997803 |
| 0.095096 | ... | ... | 2'0 | 0'0 | 2'0 | 6120 | 57'1 | 0'0 | 57'1 | ... | ... | -0.997803 |
| 0.058702 | 1'0 | 1'0 | 1'6 | -0'6 | 1'0 | 6150 | 60'0 | 0'0 | 60'0 | ... | ... | -0.997803 |
| 0.073984 | ... | ... | 1'4 | 0'0 | 1'4 | 6200 | 64'5 | 0'0 | 64'5 | ... | ... | -0.997803 |
| 0.063005 | ... | ... | 1'2 | 0'0 | 1'2 | 6250 | 69'3 | 0'0 | 69'3 | ... | ... | -0.997803 |
| 0.05651 | ... | ... | 1'1 | 0'0 | 1'1 | 6300 | 74'2 | 0'0 | 74'2 | ... | ... | -0.997803 |
| 0.050277 | ... | ... | 1'0 | 0'0 | 1'0 | 6350 | 79'1 | 0'0 | 79'1 | ... | ... | -0.997803 |
| 0.044246 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 84'0 | 0'0 | 84'0 | ... | ... | -0.997803 |
| 0.038361 | ... | ... | 0'6 | 0'0 | 0'6 | 6450 | 88'7 | 0'0 | 88'7 | ... | ... | -0.997803 |
| 0.027608 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 6500 | 93'6 | 0'0 | 93'6 | ... | ... | -0.997803 |
| 0.03161 | ... | ... | 0'5 | 0'0 | 0'5 | 6550 | 98'6 | 0'0 | 98'6 | ... | ... | -0.997803 |
| 0.02094 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 6600 | 103'5 | 0'0 | 103'5 | ... | ... | -0.997803 |
| 0.025318 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 108'5 | 0'0 | 108'5 | ... | ... | -0.997803 |
| 0.024659 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 113'5 | 0'0 | 113'5 | ... | ... | -0.997803 |
| 0.024045 | ... | ... | 0'4 | 0'0 | 0'4 | 6750 | 118'4 | 0'0 | 118'4 | ... | ... | -0.997803 |
| 0.018846 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 123'4 | 0'0 | 123'4 | ... | ... | -0.997803 |
| 0.018404 | ... | ... | 0'3 | 0'0 | 0'3 | 6850 | 128'4 | 0'0 | 128'4 | ... | ... | -0.997803 |
| 0.017989 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 133'4 | 0'0 | 133'4 | ... | ... | -0.997803 |
| 0.017597 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 138'3 | 0'0 | 138'3 | ... | ... | -0.997803 |
| 0.017229 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 143'3 | 0'0 | 143'3 | ... | ... | -0.997803 |
| 0.01229 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 148'3 | 0'0 | 148'3 | ... | ... | -0.997803 |
| 0.010463 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 193'2 | 0'0 | 193'2 | ... | ... | -0.997803 |
| 0.01015 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 203'2 | 0'0 | 203'2 | ... | ... | -0.997803 |
| 0.005621 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 213'2 | 0'0 | 213'2 | ... | ... | -0.997803 |
| 0.005464 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 223'2 | 0'0 | 223'2 | ... | ... | -0.997803 |
| 0.005319 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 233'2 | 0'0 | 233'2 | ... | ... | -0.997803 |
| 0.005184 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 243'2 | 0'0 | 243'2 | ... | ... | -0.997803 |
| 0.004631 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 293'2 | 0'0 | 293'2 | ... | ... | -0.997803 |
| 0.00422 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 343'2 | 0'0 | 343'2 | ... | ... | -0.997803 |
| 0.003649 | ... | ... | 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.