Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959591 | ... | ... | 149'0 | 0'0 | 149'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005442 |
| 0.95862 | ... | ... | 144'0 | 0'0 | 144'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005632 |
| 0.957596 | ... | ... | 139'0 | 0'0 | 139'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005834 |
| 0.956515 | ... | ... | 134'0 | 0'0 | 134'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006049 |
| 0.955371 | ... | ... | 129'0 | 0'0 | 129'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006279 |
| 0.954158 | ... | ... | 124'0 | 0'0 | 124'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006524 |
| 0.952867 | ... | ... | 119'0 | 0'0 | 119'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006787 |
| 0.95149 | ... | ... | 114'0 | 0'0 | 114'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007071 |
| 0.950017 | ... | ... | 109'0 | 0'0 | 109'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007376 |
| 0.948435 | ... | ... | 104'0 | 0'0 | 104'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007708 |
| 0.94673 | ... | ... | 99'0 | 0'0 | 99'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008068 |
| 0.944886 | ... | ... | 94'0 | 0'0 | 94'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008461 |
| 0.942882 | ... | ... | 89'0 | 0'0 | 89'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008893 |
| 0.940694 | ... | ... | 84'0 | 0'0 | 84'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00937 |
| 0.935065 | ... | ... | 79'1 | 0'0 | 79'1 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016868 |
| 0.932258 | ... | ... | 74'1 | 0'0 | 74'1 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017845 |
| 0.925723 | ... | ... | 69'2 | 0'0 | 69'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01894 |
| 0.922057 | ... | ... | 64'2 | 0'0 | 64'2 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.027203 |
| 0.914278 | ... | ... | 59'3 | 0'0 | 59'3 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.035701 |
| 0.90566 | ... | ... | 54'4 | 0'0 | 54'4 | 4950 | 0'6 | 0'1 | 0'5 | ... | ... | -0.050621 |
| 0.888852 | ... | ... | 49'7 | 0'0 | 49'7 | 5000 | 1'1 | 0'2 | 0'7 | ... | ... | -0.071015 |
| 0.87092 | ... | ... | 45'2 | 0'0 | 45'2 | 5050 | 1'5 | 0'3 | 1'2 | ... | ... | -0.09611 |
| 0.848295 | ... | ... | 40'6 | 0'0 | 40'6 | 5100 | 1'7 | 0'0 | 1'7 | 1'7 | 1'7 | -0.113176 |
| 0.837582 | ... | ... | 39'0 | 0'0 | 39'0 | 5120 | 2'4 | 0'3 | 2'1 | ... | ... | -0.13722 |
| 0.823764 | ... | ... | 37'3 | 0'0 | 37'3 | 5140 | 2'5 | 0'2 | 2'3 | ... | ... | -0.145613 |
| 0.818218 | ... | ... | 36'4 | 0'0 | 36'4 | 5150 | 2'7 | 0'2 | 2'5 | ... | ... | -0.155263 |
| 0.809905 | ... | ... | 35'6 | 0'0 | 35'6 | 5160 | 2'7 | 0'1 | 2'6 | ... | ... | -0.157969 |
| 0.798462 | ... | ... | 34'0 | 0'0 | 34'0 | 5180 | 3'1 | 0'0 | 3'1 | ... | ... | -0.170621 |
| 0.781762 | ... | ... | 32'4 | 0'0 | 32'4 | 5200 | 3'3 | -0'1 | 3'4 | ... | ... | -0.183644 |
| 0.76733 | ... | ... | 30'7 | 0'0 | 30'7 | 5220 | 4'4 | 0'5 | 3'7 | ... | ... | -0.216703 |
| 0.750487 | ... | ... | 29'3 | 0'0 | 29'3 | 5240 | 4'6 | 0'3 | 4'3 | ... | ... | -0.229947 |
| 0.871515 | ... | ... | 28'5 | -4'5 | 24'0 | 5250 | 4'4 | -0'1 | 4'5 | 4'4 | 4'4 | -0.229323 |
| 0.733521 | ... | ... | 27'7 | 0'0 | 27'7 | 5260 | 4'7 | 0'0 | 4'7 | ... | ... | -0.241449 |
| 0.716337 | ... | ... | 26'3 | 0'0 | 26'3 | 5280 | 5'3 | -0'1 | 5'4 | ... | ... | -0.260664 |
| 0.708902 | ... | ... | 25'0 | -0'7 | 24'1 | 5300 | 6'0 | 0'0 | 6'0 | ... | ... | -0.28206 |
| 0.678147 | ... | ... | 23'5 | 0'0 | 23'5 | 5320 | 7'0 | 0'3 | 6'5 | ... | ... | -0.308319 |
| 0.657639 | ... | ... | 22'3 | 0'0 | 22'3 | 5340 | 10'0 | 2'5 | 7'3 | ... | ... | -0.350852 |
| 0.647411 | ... | ... | 21'6 | 0'0 | 21'6 | 5350 | 9'2 | 1'4 | 7'6 | ... | ... | -0.351669 |
| 0.637179 | ... | ... | 21'1 | 0'0 | 21'1 | 5360 | 9'4 | 1'3 | 8'1 | ... | ... | -0.360813 |
| 0.632943 | ... | ... | 19'7 | -2'1 | 17'6 | 5380 | 10'6 | 1'7 | 8'7 | ... | ... | -0.384261 |
| 0.599845 | 17'7 | 17'7 | 18'6 | -0'7 | 17'7 | 5400 | 10'1 | 0'3 | 9'6 | ... | ... | -0.397308 |
| 0.574834 | ... | ... | 17'5 | -0'2 | 17'3 | 5420 | 11'6 | 1'1 | 10'5 | ... | ... | -0.422816 |
| 0.55258 | ... | ... | 16'4 | 0'0 | 16'4 | 5440 | 12'0 | 0'4 | 11'4 | ... | ... | -0.443145 |
| 0.542337 | ... | ... | 16'0 | -0'4 | 15'4 | 5450 | 14'0 | 2'0 | 12'0 | ... | ... | -0.456298 |
| 0.533069 | ... | ... | 15'4 | -3'0 | 12'4 | 5460 | 12'7 | 0'3 | 12'4 | ... | ... | -0.465946 |
| 0.507169 | ... | ... | 14'4 | -1'7 | 12'5 | 5480 | 16'5 | 3'1 | 13'4 | ... | ... | -0.485974 |
| 0.488491 | 13'7 | 13'7 | 13'5 | 0'2 | 13'7 | 5500 | 14'6 | 0'1 | 14'5 | ... | ... | -0.512429 |
| 0.460627 | ... | ... | 12'5 | -1'2 | 11'3 | 5520 | 18'2 | 2'5 | 15'5 | ... | ... | -0.525951 |
| 0.416529 | ... | ... | 11'7 | -4'0 | 7'7 | 5540 | 17'5 | 0'6 | 16'7 | ... | ... | -0.554678 |
| 0.431853 | ... | ... | 11'4 | -0'4 | 11'0 | 5550 | 18'1 | 0'5 | 17'4 | ... | ... | -0.566111 |
| 0.413483 | ... | ... | 11'1 | -1'4 | 9'5 | 5560 | 18'7 | 0'7 | 18'0 | ... | ... | -0.575848 |
| 0.391992 | ... | ... | 10'3 | -1'3 | 9'0 | 5580 | 19'3 | 0'0 | 19'3 | ... | ... | -0.603782 |
| 0.382828 | 9'4 | 9'4 | 9'5 | -0'1 | 9'4 | 5600 | 20'3 | -0'2 | 20'5 | ... | ... | -0.628922 |
| 0.354766 | ... | ... | 9'0 | -0'7 | 8'1 | 5620 | 22'0 | 0'0 | 22'0 | ... | ... | -0.646774 |
| 0.331031 | ... | ... | 8'3 | -1'1 | 7'2 | 5640 | 23'3 | 0'0 | 23'3 | ... | ... | -0.667415 |
| 0.321693 | ... | ... | 8'1 | -1'1 | 7'0 | 5650 | 24'2 | 0'1 | 24'1 | ... | ... | -0.674868 |
| 0.314393 | ... | ... | 7'7 | -1'0 | 6'7 | 5660 | 24'6 | 0'0 | 24'6 | ... | ... | -0.688071 |
| 0.310126 | ... | ... | 7'2 | 0'0 | 7'2 | 5680 | 26'2 | 0'0 | 26'2 | ... | ... | -0.706625 |
| 0.28489 | ... | ... | 6'6 | -0'4 | 6'2 | 5700 | 28'6 | 1'0 | 27'6 | ... | ... | -0.707106 |
| 0.272065 | ... | ... | 6'2 | -0'2 | 6'0 | 5720 | 29'2 | 0'0 | 29'2 | ... | ... | -0.743423 |
| 0.252512 | ... | ... | 5'6 | -0'3 | 5'3 | 5740 | 30'6 | 0'0 | 30'6 | ... | ... | -0.761896 |
| 0.24891 | ... | ... | 5'5 | -0'2 | 5'3 | 5750 | 32'3 | 0'7 | 31'4 | ... | ... | -0.751901 |
| 0.259489 | ... | ... | 5'3 | 0'6 | 6'1 | 5760 | 32'2 | 0'0 | 32'2 | ... | ... | -0.780587 |
| 0.225984 | ... | ... | 5'0 | -0'2 | 4'6 | 5780 | 33'7 | 0'0 | 33'7 | ... | ... | -0.796295 |
| 0.205766 | 4'1 | 4'1 | 4'5 | -0'4 | 4'1 | 5800 | 45'0 | 9'4 | 35'4 | ... | ... | -0.668085 |
| 0.191117 | ... | ... | 4'2 | -0'4 | 3'6 | 5820 | 37'2 | 0'0 | 37'2 | ... | ... | -0.824118 |
| 0.195373 | ... | ... | 4'0 | 0'1 | 4'1 | 5840 | 38'7 | 0'0 | 38'7 | ... | ... | -0.839898 |
| 0.186997 | ... | ... | 3'7 | 0'0 | 3'7 | 5850 | 39'6 | 0'0 | 39'6 | ... | ... | -0.845883 |
| 0.178493 | ... | ... | 3'6 | -0'1 | 3'5 | 5860 | 40'5 | 0'0 | 40'5 | ... | ... | -0.851843 |
| 0.177381 | ... | ... | 3'3 | 0'3 | 3'6 | 5880 | 42'3 | 0'0 | 42'3 | ... | ... | -0.863732 |
| 0.153737 | ... | ... | 3'2 | -0'2 | 3'0 | 5900 | 44'1 | 0'0 | 44'1 | ... | ... | -0.875631 |
| 0.160275 | ... | ... | 3'0 | 0'3 | 3'3 | 5920 | 45'7 | 0'0 | 45'7 | ... | ... | -0.887621 |
| 0.136223 | ... | ... | 2'6 | -0'1 | 2'5 | 5940 | 47'5 | 0'0 | 47'5 | ... | ... | -0.899791 |
| 0.152003 | ... | ... | 2'5 | 0'5 | 3'2 | 5950 | 48'5 | 0'0 | 48'5 | ... | ... | -0.900865 |
| 0.104649 | ... | ... | 2'5 | -0'7 | 1'6 | 5960 | 49'4 | 0'0 | 49'4 | ... | ... | -0.906969 |
| 0.123037 | ... | ... | 2'3 | 0'0 | 2'3 | 5980 | 51'2 | 0'0 | 51'2 | ... | ... | -0.919472 |
| 0.116676 | ... | ... | 2'2 | 0'0 | 2'2 | 6000 | 53'1 | 0'0 | 53'1 | ... | ... | -0.926626 |
| 0.110442 | ... | ... | 2'1 | 0'0 | 2'1 | 6020 | 55'0 | 0'0 | 55'0 | ... | ... | -0.93376 |
| 0.104321 | ... | ... | 2'0 | 0'0 | 2'0 | 6040 | 56'7 | 0'0 | 56'7 | ... | ... | -0.94092 |
| 0.099251 | ... | ... | 1'7 | 0'0 | 1'7 | 6050 | 57'6 | 0'0 | 57'6 | ... | ... | -0.947754 |
| 0.098293 | ... | ... | 1'7 | 0'0 | 1'7 | 6060 | 58'6 | 0'0 | 58'6 | ... | ... | -0.948156 |
| 0.092343 | ... | ... | 1'6 | 0'0 | 1'6 | 6080 | 60'5 | 0'0 | 60'5 | ... | ... | -0.955538 |
| 0.094697 | ... | ... | 1'5 | 0'2 | 1'7 | 6100 | 62'4 | 0'0 | 62'4 | ... | ... | -0.963161 |
| 0.080611 | ... | ... | 1'4 | 0'0 | 1'4 | 6120 | 64'3 | 0'0 | 64'3 | ... | ... | -0.971176 |
| 0.074136 | ... | ... | 1'3 | 0'0 | 1'3 | 6150 | 67'2 | 0'0 | 67'2 | ... | ... | -0.979853 |
| 0.071065 | ... | ... | 1'2 | 0'1 | 1'3 | 6200 | 72'0 | 0'0 | 72'0 | ... | ... | -0.997272 |
| 0.054995 | ... | ... | 1'0 | 0'0 | 1'0 | 6250 | 76'7 | 0'0 | 76'7 | ... | ... | -0.997272 |
| 0.048204 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 81'6 | 0'0 | 81'6 | ... | ... | -0.997272 |
| 0.041645 | ... | ... | 0'6 | 0'0 | 0'6 | 6350 | 86'5 | 0'0 | 86'5 | ... | ... | -0.997272 |
| 0.040208 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 91'4 | 0'0 | 91'4 | ... | ... | -0.997272 |
| 0.034073 | ... | ... | 0'5 | 0'0 | 0'5 | 6450 | 96'4 | 0'0 | 96'4 | ... | ... | -0.997272 |
| 0.033 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 101'3 | 0'0 | 101'3 | ... | ... | -0.997272 |
| 0.027133 | ... | ... | 0'4 | 0'0 | 0'4 | 6550 | 106'3 | 0'0 | 106'3 | ... | ... | -0.997272 |
| 0.026345 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 111'2 | 0'0 | 111'2 | ... | ... | -0.997272 |
| 0.025614 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 116'2 | 0'0 | 116'2 | ... | ... | -0.997272 |
| 0.024935 | ... | ... | 0'3 | 0'1 | 0'4 | 6700 | 121'2 | 0'0 | 121'2 | ... | ... | -0.997272 |
| 0.019528 | ... | ... | 0'3 | 0'0 | 0'3 | 6750 | 126'2 | 0'0 | 126'2 | ... | ... | -0.997272 |
| 0.019042 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 131'1 | 0'0 | 131'1 | ... | ... | -0.997272 |
| 0.013566 | ... | ... | 0'3 | -0'1 | 0'2 | 6850 | 136'1 | 0'0 | 136'1 | ... | ... | -0.997272 |
| 0.018161 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 141'1 | 0'0 | 141'1 | ... | ... | -0.997272 |
| 0.012947 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 146'1 | 0'0 | 146'1 | ... | ... | -0.997272 |
| 0.012664 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 151'1 | 0'0 | 151'1 | ... | ... | -0.997272 |
| 0.012397 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 156'1 | 0'0 | 156'1 | ... | ... | -0.997272 |
| 0.010529 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 201'0 | 0'0 | 201'0 | ... | ... | -0.997272 |
| 0.01021 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 211'0 | 0'0 | 211'0 | ... | ... | -0.997272 |
| 0.005653 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 221'0 | 0'0 | 221'0 | ... | ... | -0.997272 |
| 0.005493 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 231'0 | 0'0 | 231'0 | ... | ... | -0.997272 |
| 0.005346 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 241'0 | 0'0 | 241'0 | ... | ... | -0.997272 |
| 0.005209 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 251'0 | 0'0 | 251'0 | ... | ... | -0.997272 |
| 0.004648 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 301'0 | 0'0 | 301'0 | ... | ... | -0.997272 |
| 0.004232 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 351'0 | 0'0 | 351'0 | ... | ... | -0.997272 |
| 0.003655 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 451'0 | 0'0 | 451'0 | ... | ... | -0.997272 |
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.