Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990519 | ... | ... | 154'4 | -9'4 | 145'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005541 |
| 0.990463 | ... | ... | 149'4 | -9'4 | 140'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005737 |
| 0.990407 | ... | ... | 144'4 | -9'4 | 135'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005947 |
| 0.990351 | ... | ... | 139'4 | -9'4 | 130'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00617 |
| 0.990296 | ... | ... | 134'4 | -9'4 | 125'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006408 |
| 0.990241 | ... | ... | 129'4 | -9'4 | 120'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006663 |
| 0.990186 | ... | ... | 124'4 | -9'4 | 115'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006937 |
| 0.990132 | ... | ... | 119'4 | -9'4 | 110'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007233 |
| 0.990077 | ... | ... | 114'4 | -9'4 | 105'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007552 |
| 0.990023 | ... | ... | 109'4 | -9'4 | 100'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007899 |
| 0.989969 | ... | ... | 104'4 | -9'4 | 95'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008278 |
| 0.989916 | ... | ... | 99'4 | -9'4 | 90'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008691 |
| 0.989862 | ... | ... | 94'4 | -9'4 | 85'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009147 |
| 0.989808 | ... | ... | 89'4 | -9'4 | 80'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009651 |
| 0.982324 | ... | ... | 84'4 | -9'3 | 75'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010212 |
| 0.981743 | ... | ... | 79'4 | -9'3 | 70'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010842 |
| 0.989649 | ... | ... | 74'4 | -9'4 | 65'0 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.011554 |
| 0.980343 | ... | ... | 69'5 | -9'4 | 60'1 | 4850 | 0'2 | 0'1 | 0'1 | 0'1 | 0'1 | -0.020934 |
| 0.979486 | ... | ... | 64'5 | -9'4 | 55'1 | 4900 | 0'2 | 0'1 | 0'1 | ... | ... | -0.022467 |
| 0.969605 | ... | ... | 59'5 | -9'3 | 50'2 | 4950 | 0'3 | 0'1 | 0'2 | ... | ... | -0.032549 |
| 0.959255 | ... | ... | 54'6 | -9'3 | 45'3 | 5000 | 0'4 | 0'1 | 0'3 | ... | ... | -0.043188 |
| 0.94058 | ... | ... | 50'0 | -9'3 | 40'5 | 5050 | 0'5 | 0'1 | 0'4 | ... | ... | -0.054824 |
| 0.914582 | ... | ... | 45'2 | -9'2 | 36'0 | 5100 | 1'0 | 0'2 | 0'6 | 0'5 | 0'5 | -0.081581 |
| 0.905158 | ... | ... | 43'3 | -9'2 | 34'1 | 5120 | 1'2 | 0'3 | 0'7 | 1'0 | 0'6 | -0.097209 |
| 0.88964 | ... | ... | 41'4 | -9'1 | 32'3 | 5140 | 1'3 | 0'3 | 1'0 | 1'0 | 1'0 | -0.107026 |
| 0.881921 | ... | ... | 40'4 | -9'0 | 31'4 | 5150 | 1'4 | 0'3 | 1'1 | 1'5 | 1'1 | -0.114874 |
| 0.874193 | ... | ... | 39'5 | -9'0 | 30'5 | 5160 | 1'5 | 0'4 | 1'1 | ... | ... | -0.12272 |
| 0.858622 | ... | ... | 37'6 | -8'7 | 28'7 | 5180 | 2'0 | 0'6 | 1'2 | 1'2 | 1'1 | -0.143375 |
| 0.838209 | ... | ... | 36'0 | -8'6 | 27'2 | 5200 | 2'2 | 0'6 | 1'4 | 2'2 | 1'6 | -0.159155 |
| 0.817973 | ... | ... | 34'1 | -8'4 | 25'5 | 5220 | 2'5 | 0'7 | 1'6 | ... | ... | -0.17959 |
| 0.797651 | ... | ... | 32'4 | -8'4 | 24'0 | 5240 | 3'0 | 1'0 | 2'0 | ... | ... | -0.200082 |
| 0.789196 | ... | ... | 31'5 | -8'4 | 23'1 | 5250 | 3'2 | 1'1 | 2'1 | 2'4 | 2'2 | -0.212217 |
| 0.777013 | ... | ... | 30'6 | -8'3 | 22'3 | 5260 | 3'4 | 1'2 | 2'2 | 3'2 | 2'5 | -0.224277 |
| 0.752728 | ... | ... | 29'1 | -8'2 | 20'7 | 5280 | 3'7 | 1'2 | 2'5 | 4'0 | 4'0 | -0.245302 |
| 0.725619 | ... | ... | 27'4 | -8'0 | 19'4 | 5300 | 4'4 | 1'4 | 3'0 | 3'4 | 2'5 | -0.27255 |
| 0.698786 | ... | ... | 25'7 | -7'6 | 18'1 | 5320 | 5'1 | 1'6 | 3'3 | 4'0 | 3'0 | -0.299498 |
| 0.671888 | ... | ... | 24'3 | -7'5 | 16'6 | 5340 | 5'6 | 1'7 | 3'7 | 4'6 | 3'4 | -0.326489 |
| 0.657455 | ... | ... | 23'5 | -7'4 | 16'1 | 5350 | 6'1 | 2'0 | 4'1 | 5'0 | 3'6 | -0.340965 |
| 0.643066 | 19'2 | 19'2 | 22'7 | -7'3 | 15'4 | 5360 | 6'4 | 2'1 | 4'3 | 5'4 | 5'4 | -0.355392 |
| 0.613096 | ... | ... | 21'4 | -7'1 | 14'3 | 5380 | 7'3 | 2'3 | 5'0 | 4'7 | 4'7 | -0.385426 |
| 0.583504 | ... | ... | 20'1 | -6'7 | 13'2 | 5400 | 8'2 | 2'5 | 5'5 | 8'1 | 4'7 | -0.415064 |
| 0.553935 | ... | ... | 18'6 | -6'5 | 12'1 | 5420 | 9'1 | 2'6 | 6'3 | 7'7 | 7'0 | -0.444662 |
| 0.523986 | ... | ... | 17'4 | -6'3 | 11'1 | 5440 | 10'1 | 3'0 | 7'1 | ... | ... | -0.474623 |
| 0.509053 | 16'3 | 16'3 | 17'0 | -6'3 | 10'5 | 5450 | 10'5 | 3'1 | 7'4 | ... | ... | -0.489557 |
| 0.494379 | ... | ... | 16'3 | -6'1 | 10'2 | 5460 | 11'2 | 3'3 | 7'7 | 9'6 | 9'6 | -0.504228 |
| 0.465181 | 14'6 | 14'6 | 15'2 | -5'7 | 9'3 | 5480 | 12'3 | 3'5 | 8'6 | 10'3 | 10'3 | -0.533408 |
| 0.436071 | 13'0 | 12'2 | 14'1 | -5'5 | 8'4 | 5500 | 13'4 | 3'7 | 9'5 | 12'3 | 9'4 | -0.562485 |
| 0.408038 | 8'0 | 8'0 | 13'1 | -5'3 | 7'6 | 5520 | 14'6 | 4'1 | 10'5 | 11'6 | 10'4 | -0.590472 |
| 0.381761 | 11'3 | 10'5 | 12'1 | -5'0 | 7'1 | 5540 | 16'1 | 4'4 | 11'5 | 11'7 | 11'7 | -0.616691 |
| 0.367952 | 11'3 | 8'2 | 11'5 | -4'7 | 6'6 | 5550 | 16'6 | 4'5 | 12'1 | 12'1 | 12'1 | -0.630463 |
| 0.355985 | 9'3 | 9'3 | 11'2 | -4'6 | 6'4 | 5560 | 17'3 | 4'5 | 12'6 | ... | ... | -0.644301 |
| 0.330456 | 8'5 | 6'1 | 10'3 | -4'4 | 5'7 | 5580 | 18'7 | 5'0 | 13'7 | ... | ... | -0.667837 |
| 0.304923 | 10'0 | 5'2 | 9'4 | -4'2 | 5'2 | 5600 | 20'2 | 5'2 | 15'0 | 20'5 | 18'4 | -0.693266 |
| 0.281974 | 8'6 | 5'7 | 8'6 | -4'0 | 4'6 | 5620 | 21'6 | 5'4 | 16'2 | 18'5 | 18'5 | -0.716106 |
| 0.262251 | 8'0 | 4'6 | 8'0 | -3'5 | 4'3 | 5640 | 23'3 | 5'7 | 17'4 | ... | ... | -0.735719 |
| 0.250997 | 7'5 | 5'0 | 7'6 | -3'5 | 4'1 | 5650 | 24'1 | 6'0 | 18'1 | ... | ... | -0.746904 |
| 0.239705 | ... | ... | 7'3 | -3'4 | 3'7 | 5660 | 24'7 | 6'0 | 18'7 | ... | ... | -0.758122 |
| 0.220563 | 5'5 | 5'1 | 6'6 | -3'2 | 3'4 | 5680 | 26'4 | 6'2 | 20'2 | ... | ... | -0.777124 |
| 0.201584 | 5'5 | 3'1 | 6'1 | -3'0 | 3'1 | 5700 | 28'1 | 6'4 | 21'5 | ... | ... | -0.795946 |
| 0.186755 | 5'3 | 4'7 | 5'5 | -2'6 | 2'7 | 5720 | 29'7 | 6'6 | 23'1 | ... | ... | -0.810633 |
| 0.172293 | 2'4 | 2'4 | 5'1 | -2'4 | 2'5 | 5740 | 31'4 | 6'7 | 24'5 | ... | ... | -0.829253 |
| 0.165167 | 3'6 | 3'6 | 4'7 | -2'3 | 2'4 | 5750 | 32'3 | 7'0 | 25'3 | ... | ... | -0.836402 |
| 0.158094 | ... | ... | 4'5 | -2'2 | 2'3 | 5760 | 33'2 | 7'1 | 26'1 | ... | ... | -0.843498 |
| 0.144059 | 3'3 | 3'3 | 4'2 | -2'1 | 2'1 | 5780 | 35'0 | 7'2 | 27'6 | ... | ... | -0.857586 |
| 0.130082 | 4'1 | 1'7 | 3'7 | -2'0 | 1'7 | 5800 | 36'7 | 7'4 | 29'3 | 32'3 | 32'3 | -0.866595 |
| 0.121261 | ... | ... | 3'4 | -1'6 | 1'6 | 5820 | 38'5 | 7'5 | 31'0 | ... | ... | -0.880391 |
| 0.107394 | ... | ... | 3'2 | -1'6 | 1'4 | 5840 | 40'4 | 7'6 | 32'6 | ... | ... | -0.888879 |
| 0.105875 | 2'5 | 2'2 | 3'1 | -1'5 | 1'4 | 5850 | 41'3 | 7'7 | 33'4 | ... | ... | -0.895763 |
| 0.098959 | 3'2 | 2'4 | 3'0 | -1'5 | 1'3 | 5860 | 42'3 | 8'0 | 34'3 | ... | ... | -0.897136 |
| 0.090698 | 2'5 | 2'5 | 2'6 | -1'4 | 1'2 | 5880 | 44'2 | 8'1 | 36'1 | ... | ... | -0.905205 |
| 0.082566 | 2'3 | 1'4 | 2'4 | -1'3 | 1'1 | 5900 | 46'1 | 8'2 | 37'7 | ... | ... | -0.913128 |
| 0.074516 | ... | ... | 2'2 | -1'2 | 1'0 | 5920 | 48'0 | 8'2 | 39'6 | ... | ... | -0.920948 |
| 0.072662 | ... | ... | 2'0 | -1'0 | 1'0 | 5940 | 49'7 | 8'3 | 41'4 | ... | ... | -0.928709 |
| 0.065677 | 1'7 | 1'1 | 2'0 | -1'1 | 0'7 | 5950 | 50'7 | 8'4 | 42'3 | ... | ... | -0.929498 |
| 0.064881 | 1'1 | 1'1 | 1'7 | -1'0 | 0'7 | 5960 | 51'6 | 8'4 | 43'2 | ... | ... | -0.93646 |
| 0.057063 | ... | ... | 1'6 | -1'0 | 0'6 | 5980 | 53'6 | 8'5 | 45'1 | ... | ... | -0.937788 |
| 0.05575 | 1'4 | 1'1 | 1'4 | -0'6 | 0'6 | 6000 | 55'5 | 8'5 | 47'0 | ... | ... | -0.945372 |
| 0.048029 | ... | ... | 1'3 | -0'6 | 0'5 | 6020 | 57'5 | 8'6 | 48'7 | ... | ... | -0.94642 |
| 0.046979 | ... | ... | 1'2 | -0'5 | 0'5 | 6040 | 59'4 | 8'6 | 50'6 | ... | ... | -0.953932 |
| 0.046475 | 1'0 | 1'0 | 1'2 | -0'5 | 0'5 | 6050 | 60'4 | 8'7 | 51'5 | ... | ... | -0.954339 |
| 0.045985 | ... | ... | 1'1 | -0'4 | 0'5 | 6060 | 61'4 | 8'7 | 52'5 | ... | ... | -0.954735 |
| 0.038424 | ... | ... | 1'0 | -0'4 | 0'4 | 6080 | 63'4 | 9'0 | 54'4 | ... | ... | -0.955495 |
| 0.037645 | ... | ... | 1'0 | -0'4 | 0'4 | 6100 | 65'3 | 9'0 | 56'3 | ... | ... | -0.962868 |
| 0.036906 | ... | ... | 0'7 | -0'3 | 0'4 | 6120 | 67'3 | 9'1 | 58'2 | ... | ... | -0.963423 |
| 0.029057 | ... | ... | 0'6 | -0'3 | 0'3 | 6150 | 70'3 | 9'1 | 61'2 | ... | ... | -0.964202 |
| 0.027746 | ... | ... | 0'5 | -0'2 | 0'3 | 6200 | 75'2 | 9'2 | 66'0 | ... | ... | -0.972015 |
| 0.019575 | ... | ... | 0'4 | -0'2 | 0'2 | 6250 | 80'2 | 9'2 | 71'0 | ... | ... | -0.972771 |
| 0.018778 | ... | ... | 0'4 | -0'2 | 0'2 | 6300 | 85'1 | 9'2 | 75'7 | ... | ... | -0.980229 |
| 0.018057 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 6350 | 90'1 | 9'3 | 80'6 | ... | ... | -0.980549 |
| 0.01012 | 0'2 | 0'2 | 0'3 | -0'2 | 0'1 | 6400 | 95'1 | 9'3 | 85'6 | ... | ... | -0.980833 |
| 0.009759 | ... | ... | 0'3 | -0'2 | 0'1 | 6450 | 100'0 | 9'2 | 90'6 | ... | ... | -0.987995 |
| 0.009429 | ... | ... | 0'2 | -0'1 | 0'1 | 6500 | 105'0 | 9'2 | 95'6 | ... | ... | -0.987948 |
| 0.009126 | ... | ... | 0'2 | -0'1 | 0'1 | 6550 | 110'0 | 9'3 | 100'5 | ... | ... | -0.9879 |
| 0.008847 | ... | ... | 0'2 | -0'1 | 0'1 | 6600 | 115'0 | 9'3 | 105'5 | ... | ... | -0.987852 |
| 0.008587 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 120'0 | 9'3 | 110'5 | ... | ... | -0.987805 |
| 0.008346 | ... | ... | 0'2 | -0'1 | 0'1 | 6700 | 125'0 | 9'3 | 115'5 | ... | ... | -0.987757 |
| 0.008122 | ... | ... | 0'2 | -0'1 | 0'1 | 6750 | 130'0 | 9'3 | 120'5 | ... | ... | -0.98771 |
| 0.007914 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6800 | 135'0 | 9'3 | 125'5 | ... | ... | -0.987663 |
| 0.007718 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 140'0 | 9'4 | 130'4 | ... | ... | -0.987616 |
| 0.007534 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 145'0 | 9'4 | 135'4 | ... | ... | -0.987569 |
| 0.007361 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 150'0 | 9'4 | 140'4 | ... | ... | -0.987522 |
| 0.007198 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 155'0 | 9'4 | 145'4 | ... | ... | -0.987475 |
| 0.007044 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 160'0 | 9'4 | 150'4 | ... | ... | -0.987429 |
| 0.005967 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 205'0 | 9'4 | 195'4 | ... | ... | -0.987014 |
| 0.005784 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 215'0 | 9'4 | 205'4 | ... | ... | -0.986924 |
| 0.005614 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 225'0 | 9'4 | 215'4 | ... | ... | -0.986833 |
| 0.005458 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 235'0 | 9'4 | 225'4 | ... | ... | -0.986743 |
| 0.005314 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 245'0 | 9'4 | 235'4 | ... | ... | -0.986653 |
| 0.005179 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 255'0 | 9'4 | 245'4 | ... | ... | -0.986564 |
| 0.004627 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 305'0 | 9'4 | 295'4 | ... | ... | -0.986121 |
| 0.004218 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 355'0 | 9'4 | 345'4 | ... | ... | -0.985686 |
| 0.003648 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 455'0 | 9'4 | 445'4 | ... | ... | -0.984839 |
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.