Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.949955 | ... | ... | 154'4 | 0'0 | 154'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00529 |
| 0.948601 | ... | ... | 149'4 | 0'0 | 149'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005471 |
| 0.947178 | ... | ... | 144'4 | 0'0 | 144'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005662 |
| 0.945679 | ... | ... | 139'4 | 0'0 | 139'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005865 |
| 0.944097 | ... | ... | 134'4 | 0'0 | 134'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006081 |
| 0.942424 | ... | ... | 129'4 | 0'0 | 129'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006313 |
| 0.94065 | ... | ... | 124'4 | 0'0 | 124'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00656 |
| 0.938766 | ... | ... | 119'4 | 0'0 | 119'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006825 |
| 0.936758 | ... | ... | 114'4 | 0'0 | 114'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00711 |
| 0.934614 | ... | ... | 109'4 | 0'0 | 109'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007418 |
| 0.932315 | ... | ... | 104'4 | 0'0 | 104'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007752 |
| 0.929844 | ... | ... | 99'4 | 0'0 | 99'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008116 |
| 0.927178 | ... | ... | 94'4 | 0'0 | 94'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008512 |
| 0.924289 | ... | ... | 89'4 | 0'0 | 89'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008948 |
| 0.921146 | ... | ... | 84'4 | 0'0 | 84'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00943 |
| 0.917709 | ... | ... | 79'4 | 0'0 | 79'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009963 |
| 0.91393 | ... | ... | 74'4 | 0'0 | 74'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010561 |
| 0.906964 | ... | ... | 69'5 | 0'0 | 69'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011234 |
| 0.902182 | ... | ... | 64'5 | 0'0 | 64'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011998 |
| 0.896815 | ... | ... | 59'5 | 0'0 | 59'5 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021768 |
| 0.887637 | ... | ... | 54'6 | 0'0 | 54'6 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.031476 |
| 0.874292 | ... | ... | 50'0 | 0'0 | 50'0 | 5050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.041664 |
| 0.85955 | ... | ... | 45'2 | 0'0 | 45'2 | 5100 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.052728 |
| 0.852589 | ... | ... | 43'3 | 0'0 | 43'3 | 5120 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.06164 |
| 0.845322 | ... | ... | 41'4 | 0'0 | 41'4 | 5140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.076874 |
| 0.843047 | ... | ... | 40'4 | 0'0 | 40'4 | 5150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.084242 |
| 0.837723 | ... | ... | 39'5 | 0'0 | 39'5 | 5160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.085783 |
| 0.82975 | ... | ... | 37'6 | 0'0 | 37'6 | 5180 | 1'1 | -0'1 | 1'2 | 1'2 | 1'1 | -0.089061 |
| 0.81852 | ... | ... | 36'0 | 0'0 | 36'0 | 5200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.109893 |
| 0.809691 | ... | ... | 34'1 | 0'0 | 34'1 | 5220 | 1'6 | 0'0 | 1'6 | ... | ... | -0.124771 |
| 0.794977 | ... | ... | 32'4 | 0'0 | 32'4 | 5240 | 2'0 | 0'0 | 2'0 | ... | ... | -0.139756 |
| 0.788823 | ... | ... | 31'5 | 0'0 | 31'5 | 5250 | 2'4 | 0'3 | 2'1 | 2'4 | 2'4 | -0.160241 |
| 0.782544 | ... | ... | 30'6 | 0'0 | 30'6 | 5260 | 2'5 | 0'3 | 2'2 | 2'5 | 2'5 | -0.167576 |
| 0.767177 | ... | ... | 29'1 | 0'0 | 29'1 | 5280 | 2'5 | 0'0 | 2'5 | ... | ... | -0.174771 |
| 0.751435 | ... | ... | 27'4 | 0'0 | 27'4 | 5300 | 3'4 | 0'4 | 3'0 | 3'4 | 3'4 | -0.208511 |
| 0.735225 | ... | ... | 25'7 | 0'0 | 25'7 | 5320 | 3'3 | 0'0 | 3'3 | ... | ... | -0.214539 |
| 0.716531 | ... | ... | 24'3 | 0'0 | 24'3 | 5340 | 3'7 | 0'0 | 3'7 | ... | ... | -0.23807 |
| 0.707059 | ... | ... | 23'5 | 0'0 | 23'5 | 5350 | 4'1 | 0'0 | 4'1 | ... | ... | -0.249833 |
| 0.697481 | ... | ... | 22'7 | 0'0 | 22'7 | 5360 | 4'3 | 0'0 | 4'3 | ... | ... | -0.261638 |
| 0.676438 | ... | ... | 21'4 | 0'0 | 21'4 | 5380 | 5'0 | 0'0 | 5'0 | ... | ... | -0.287891 |
| 0.721851 | ... | ... | 20'1 | -4'1 | 16'0 | 5400 | 4'7 | -0'6 | 5'5 | 4'7 | 4'7 | -0.300918 |
| 0.633505 | ... | ... | 18'6 | 0'0 | 18'6 | 5420 | 7'0 | 0'5 | 6'3 | 7'0 | 7'0 | -0.349758 |
| 0.610445 | ... | ... | 17'4 | 0'0 | 17'4 | 5440 | 7'1 | 0'0 | 7'1 | ... | ... | -0.369949 |
| 0.59809 | ... | ... | 17'0 | 0'0 | 17'0 | 5450 | 7'4 | 0'0 | 7'4 | ... | ... | -0.383917 |
| 0.586487 | ... | ... | 16'3 | 0'0 | 16'3 | 5460 | 7'7 | 0'0 | 7'7 | ... | ... | -0.39796 |
| 0.562535 | ... | ... | 15'2 | 0'0 | 15'2 | 5480 | 8'6 | 0'0 | 8'6 | ... | ... | -0.427048 |
| 0.539999 | 13'0 | 13'0 | 14'1 | -1'1 | 13'0 | 5500 | 10'3 | 0'6 | 9'5 | 10'3 | 10'3 | -0.457729 |
| 0.514011 | ... | ... | 13'1 | 0'0 | 13'1 | 5520 | 11'6 | 1'1 | 10'5 | 11'6 | 11'0 | -0.485098 |
| 0.485383 | 11'3 | 10'5 | 12'1 | -1'4 | 10'5 | 5540 | 11'7 | 0'2 | 11'5 | 11'7 | 11'7 | -0.514543 |
| 0.474942 | 11'0 | 11'0 | 11'5 | -0'5 | 11'0 | 5550 | 12'1 | 0'0 | 12'1 | ... | ... | -0.530279 |
| 0.465368 | ... | ... | 11'2 | 0'0 | 11'2 | 5560 | 12'6 | 0'0 | 12'6 | ... | ... | -0.544575 |
| 0.441231 | ... | ... | 10'3 | 0'0 | 10'3 | 5580 | 13'7 | 0'0 | 13'7 | ... | ... | -0.573805 |
| 0.411568 | 10'0 | 8'7 | 9'4 | -0'5 | 8'7 | 5600 | 15'0 | 0'0 | 15'0 | ... | ... | -0.603374 |
| 0.393598 | ... | ... | 8'6 | 0'0 | 8'6 | 5620 | 16'2 | 0'0 | 16'2 | ... | ... | -0.631795 |
| 0.37022 | ... | ... | 8'0 | 0'0 | 8'0 | 5640 | 17'4 | 0'0 | 17'4 | ... | ... | -0.660499 |
| 0.360074 | ... | ... | 7'6 | 0'0 | 7'6 | 5650 | 18'1 | 0'0 | 18'1 | ... | ... | -0.675067 |
| 0.348372 | ... | ... | 7'3 | 0'0 | 7'3 | 5660 | 18'7 | 0'0 | 18'7 | ... | ... | -0.687254 |
| 0.326629 | ... | ... | 6'6 | 0'0 | 6'6 | 5680 | 20'2 | 0'0 | 20'2 | ... | ... | -0.7142 |
| 0.295697 | 5'5 | 5'4 | 6'1 | -0'4 | 5'5 | 5700 | 21'5 | 0'0 | 21'5 | ... | ... | -0.74167 |
| 0.285246 | ... | ... | 5'5 | 0'0 | 5'5 | 5720 | 23'1 | 0'0 | 23'1 | ... | ... | -0.766238 |
| 0.265768 | ... | ... | 5'1 | 0'0 | 5'1 | 5740 | 24'5 | 0'0 | 24'5 | ... | ... | -0.79119 |
| 0.25603 | ... | ... | 4'7 | 0'0 | 4'7 | 5750 | 25'3 | 0'0 | 25'3 | ... | ... | -0.803924 |
| 0.246266 | ... | ... | 4'5 | 0'0 | 4'5 | 5760 | 26'1 | 0'0 | 26'1 | ... | ... | -0.816902 |
| 0.229678 | ... | ... | 4'2 | 0'0 | 4'2 | 5780 | 27'6 | 0'0 | 27'6 | ... | ... | -0.838526 |
| 0.203128 | 4'1 | 3'4 | 3'7 | -0'3 | 3'4 | 5800 | 29'3 | 0'0 | 29'3 | ... | ... | -0.86069 |
| 0.196891 | ... | ... | 3'4 | 0'0 | 3'4 | 5820 | 31'0 | 0'0 | 31'0 | ... | ... | -0.883842 |
| 0.184133 | ... | ... | 3'2 | 0'0 | 3'2 | 5840 | 32'6 | 0'0 | 32'6 | ... | ... | -0.901297 |
| 0.177852 | ... | ... | 3'1 | 0'0 | 3'1 | 5850 | 33'4 | 0'0 | 33'4 | ... | ... | -0.917999 |
| 0.178932 | 3'2 | 3'2 | 3'0 | 0'2 | 3'2 | 5860 | 34'3 | 0'0 | 34'3 | ... | ... | -0.927595 |
| 0.159304 | ... | ... | 2'6 | 0'0 | 2'6 | 5880 | 36'1 | 0'0 | 36'1 | ... | ... | -0.948082 |
| 0.147102 | ... | ... | 2'4 | 0'0 | 2'4 | 5900 | 37'7 | 0'0 | 37'7 | ... | ... | -0.971932 |
| 0.134953 | ... | ... | 2'2 | 0'0 | 2'2 | 5920 | 39'6 | 0'0 | 39'6 | ... | ... | -0.98706 |
| 0.122783 | ... | ... | 2'0 | 0'0 | 2'0 | 5940 | 41'4 | 0'0 | 41'4 | ... | ... | -0.998379 |
| 0.121223 | ... | ... | 2'0 | 0'0 | 2'0 | 5950 | 42'3 | 0'0 | 42'3 | ... | ... | -0.998379 |
| 0.115198 | ... | ... | 1'7 | 0'0 | 1'7 | 5960 | 43'2 | 0'0 | 43'2 | ... | ... | -0.998379 |
| 0.107799 | ... | ... | 1'6 | 0'0 | 1'6 | 5980 | 45'1 | 0'0 | 45'1 | ... | ... | -0.998379 |
| 0.09567 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 6000 | 47'0 | 0'0 | 47'0 | ... | ... | -0.998379 |
| 0.088439 | ... | ... | 1'3 | 0'0 | 1'3 | 6020 | 48'7 | 0'0 | 48'7 | ... | ... | -0.998379 |
| 0.081293 | ... | ... | 1'2 | 0'0 | 1'2 | 6040 | 50'6 | 0'0 | 50'6 | ... | ... | -0.998379 |
| 0.08038 | ... | ... | 1'2 | 0'0 | 1'2 | 6050 | 51'5 | 0'0 | 51'5 | ... | ... | -0.998379 |
| 0.074201 | ... | ... | 1'1 | 0'0 | 1'1 | 6060 | 52'5 | 0'0 | 52'5 | ... | ... | -0.998379 |
| 0.067127 | ... | ... | 1'0 | 0'0 | 1'0 | 6080 | 54'4 | 0'0 | 54'4 | ... | ... | -0.998379 |
| 0.0657 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 56'3 | 0'0 | 56'3 | ... | ... | -0.998379 |
| 0.058779 | ... | ... | 0'7 | 0'0 | 0'7 | 6120 | 58'2 | 0'0 | 58'2 | ... | ... | -0.998379 |
| 0.051263 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 61'2 | 0'0 | 61'2 | ... | ... | -0.998379 |
| 0.042948 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 66'0 | 0'0 | 66'0 | ... | ... | -0.998379 |
| 0.034934 | ... | ... | 0'4 | 0'0 | 0'4 | 6250 | 71'0 | 0'0 | 71'0 | ... | ... | -0.998379 |
| 0.033446 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 75'7 | 0'0 | 75'7 | ... | ... | -0.998379 |
| 0.025952 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 80'6 | 0'0 | 80'6 | ... | ... | -0.998379 |
| 0.018352 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6400 | 85'6 | 0'0 | 85'6 | ... | ... | -0.998379 |
| 0.024051 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 90'6 | 0'0 | 90'6 | ... | ... | -0.998379 |
| 0.017047 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 95'6 | 0'0 | 95'6 | ... | ... | -0.998379 |
| 0.016477 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 100'5 | 0'0 | 100'5 | ... | ... | -0.998379 |
| 0.015953 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 105'5 | 0'0 | 105'5 | ... | ... | -0.998379 |
| 0.015471 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 110'5 | 0'0 | 110'5 | ... | ... | -0.998379 |
| 0.015024 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 115'5 | 0'0 | 115'5 | ... | ... | -0.998379 |
| 0.014609 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 120'5 | 0'0 | 120'5 | ... | ... | -0.998379 |
| 0.008209 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 125'5 | 0'0 | 125'5 | ... | ... | -0.998379 |
| 0.007994 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 130'4 | 0'0 | 130'4 | ... | ... | -0.998379 |
| 0.007792 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 135'4 | 0'0 | 135'4 | ... | ... | -0.998379 |
| 0.007603 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 140'4 | 0'0 | 140'4 | ... | ... | -0.998379 |
| 0.007425 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 145'4 | 0'0 | 145'4 | ... | ... | -0.998379 |
| 0.007257 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 150'4 | 0'0 | 150'4 | ... | ... | -0.998379 |
| 0.006098 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 195'4 | 0'0 | 195'4 | ... | ... | -0.998379 |
| 0.005902 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 205'4 | 0'0 | 205'4 | ... | ... | -0.998379 |
| 0.005723 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 215'4 | 0'0 | 215'4 | ... | ... | -0.998379 |
| 0.005557 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 225'4 | 0'0 | 225'4 | ... | ... | -0.998379 |
| 0.005404 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 235'4 | 0'0 | 235'4 | ... | ... | -0.998379 |
| 0.005263 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 245'4 | 0'0 | 245'4 | ... | ... | -0.998379 |
| 0.004684 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 295'4 | 0'0 | 295'4 | ... | ... | -0.998379 |
| 0.004258 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 345'4 | 0'0 | 345'4 | ... | ... | -0.998379 |
| 0.003669 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 445'4 | 0'0 | 445'4 | ... | ... | -0.998379 |
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.