Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985261 | ... | ... | 164'0 | -7'2 | 156'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005144 |
| 0.985174 | ... | ... | 159'0 | -7'2 | 151'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005316 |
| 0.985088 | ... | ... | 154'0 | -7'2 | 146'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005497 |
| 0.985001 | ... | ... | 149'0 | -7'2 | 141'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005689 |
| 0.984916 | ... | ... | 144'0 | -7'2 | 136'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005893 |
| 0.98483 | ... | ... | 139'0 | -7'2 | 131'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006111 |
| 0.984745 | ... | ... | 134'0 | -7'2 | 126'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006344 |
| 0.984661 | ... | ... | 129'0 | -7'2 | 121'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006592 |
| 0.984576 | ... | ... | 124'0 | -7'2 | 116'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006859 |
| 0.984492 | ... | ... | 119'0 | -7'2 | 111'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007147 |
| 0.984408 | ... | ... | 114'0 | -7'2 | 106'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007457 |
| 0.984325 | ... | ... | 109'0 | -7'2 | 101'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007794 |
| 0.984242 | ... | ... | 104'0 | -7'2 | 96'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008161 |
| 0.984159 | ... | ... | 99'0 | -7'2 | 91'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00856 |
| 0.984077 | ... | ... | 94'0 | -7'2 | 86'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009 |
| 0.983994 | ... | ... | 89'0 | -7'2 | 81'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009487 |
| 0.977434 | ... | ... | 84'1 | -7'2 | 76'7 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.010026 |
| 0.976892 | ... | ... | 79'1 | -7'2 | 71'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018081 |
| 0.976285 | ... | ... | 74'1 | -7'2 | 66'7 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.019202 |
| 0.962459 | ... | ... | 69'2 | -7'1 | 62'1 | 4950 | 0'4 | 0'1 | 0'3 | 0'2 | 0'2 | -0.033923 |
| 0.954628 | ... | ... | 64'3 | -7'1 | 57'2 | 5000 | 0'5 | 0'1 | 0'4 | ... | ... | -0.042348 |
| 0.940557 | ... | ... | 59'5 | -7'1 | 52'4 | 5050 | 0'7 | 0'1 | 0'6 | ... | ... | -0.056988 |
| 0.920891 | ... | ... | 54'7 | -7'0 | 47'7 | 5100 | 1'2 | 0'2 | 1'0 | 0'7 | 0'7 | -0.077128 |
| 0.91387 | ... | ... | 53'0 | -7'0 | 46'0 | 5120 | 1'3 | 0'2 | 1'1 | 1'1 | 1'1 | -0.084323 |
| 0.902113 | ... | ... | 51'1 | -6'7 | 44'2 | 5140 | 1'4 | 0'2 | 1'2 | ... | ... | -0.091689 |
| 0.896291 | ... | ... | 50'1 | -6'6 | 43'3 | 5150 | 1'5 | 0'3 | 1'2 | 1'0 | 1'0 | -0.097711 |
| 0.89478 | ... | ... | 49'2 | -6'7 | 42'3 | 5160 | 1'6 | 0'3 | 1'3 | ... | ... | -0.103702 |
| 0.882957 | ... | ... | 47'3 | -6'6 | 40'5 | 5180 | 2'0 | 0'4 | 1'4 | ... | ... | -0.115636 |
| 0.871103 | 46'4 | 44'1 | 45'5 | -6'6 | 38'7 | 5200 | 2'2 | 0'4 | 1'6 | ... | ... | -0.127593 |
| 0.855429 | ... | ... | 43'7 | -6'5 | 37'2 | 5220 | 2'4 | 0'4 | 2'0 | ... | ... | -0.139656 |
| 0.843426 | ... | ... | 42'1 | -6'5 | 35'4 | 5240 | 2'7 | 0'5 | 2'2 | ... | ... | -0.155409 |
| 0.833957 | ... | ... | 41'2 | -6'4 | 34'6 | 5250 | 3'0 | 0'5 | 2'3 | 2'1 | 2'0 | -0.16155 |
| 0.827845 | ... | ... | 40'4 | -6'5 | 33'7 | 5260 | 3'2 | 0'6 | 2'4 | ... | ... | -0.171029 |
| 0.80926 | ... | ... | 38'7 | -6'4 | 32'3 | 5280 | 3'5 | 0'6 | 2'7 | ... | ... | -0.186647 |
| 0.793747 | ... | ... | 37'2 | -6'4 | 30'6 | 5300 | 4'1 | 0'7 | 3'2 | ... | ... | -0.205149 |
| 0.775433 | ... | ... | 35'5 | -6'3 | 29'2 | 5320 | 4'5 | 1'0 | 3'5 | ... | ... | -0.223447 |
| 0.754877 | ... | ... | 34'0 | -6'1 | 27'7 | 5340 | 5'1 | 1'1 | 4'0 | 4'2 | 4'2 | -0.24169 |
| 0.745819 | ... | ... | 33'1 | -6'0 | 27'1 | 5350 | 5'3 | 1'1 | 4'2 | 4'1 | 4'1 | -0.250834 |
| 0.736722 | ... | ... | 32'3 | -6'0 | 26'3 | 5360 | 5'6 | 1'3 | 4'3 | 4'6 | 4'2 | -0.262077 |
| 0.716485 | ... | ... | 30'6 | -5'6 | 25'0 | 5380 | 6'3 | 1'4 | 4'7 | 5'3 | 4'5 | -0.282251 |
| 0.694685 | 27'4 | 27'4 | 29'2 | -5'4 | 23'6 | 5400 | 7'0 | 1'5 | 5'3 | 6'1 | 5'2 | -0.302365 |
| 0.673222 | ... | ... | 27'7 | -5'3 | 22'4 | 5420 | 7'6 | 1'6 | 6'0 | 6'2 | 6'2 | -0.323955 |
| 0.651928 | ... | ... | 26'4 | -5'2 | 21'2 | 5440 | 8'4 | 1'7 | 6'5 | 7'3 | 5'6 | -0.345355 |
| 0.641297 | 27'0 | 27'0 | 25'7 | -5'2 | 20'5 | 5450 | 8'7 | 1'7 | 7'0 | 7'3 | 6'2 | -0.356031 |
| 0.630655 | ... | ... | 25'2 | -5'2 | 20'0 | 5460 | 9'2 | 2'0 | 7'2 | 8'1 | 6'6 | -0.366715 |
| 0.608502 | ... | ... | 24'0 | -5'1 | 18'7 | 5480 | 10'1 | 2'1 | 8'0 | 8'7 | 6'6 | -0.388942 |
| 0.58594 | 23'3 | 19'2 | 22'5 | -4'6 | 17'7 | 5500 | 11'1 | 2'3 | 8'6 | 8'6 | 8'6 | -0.411561 |
| 0.564114 | ... | ... | 21'4 | -4'6 | 16'6 | 5520 | 12'0 | 2'4 | 9'4 | ... | ... | -0.433426 |
| 0.541985 | ... | ... | 20'2 | -4'4 | 15'6 | 5540 | 13'0 | 2'6 | 10'2 | ... | ... | -0.455579 |
| 0.530968 | 17'0 | 17'0 | 19'6 | -4'4 | 15'2 | 5550 | 13'4 | 2'6 | 10'6 | ... | ... | -0.466602 |
| 0.519958 | 20'1 | 20'1 | 19'1 | -4'3 | 14'6 | 5560 | 14'1 | 3'0 | 11'1 | 11'2 | 11'2 | -0.477574 |
| 0.498126 | ... | ... | 18'0 | -4'1 | 13'7 | 5580 | 15'1 | 3'1 | 12'0 | ... | ... | -0.499441 |
| 0.476503 | 18'0 | 15'5 | 17'0 | -4'0 | 13'0 | 5600 | 16'2 | 3'2 | 13'0 | 15'7 | 13'0 | -0.521043 |
| 0.454958 | 14'2 | 14'0 | 16'0 | -3'7 | 12'1 | 5620 | 17'3 | 3'3 | 14'0 | 15'5 | 15'5 | -0.542553 |
| 0.434148 | 15'1 | 15'1 | 15'1 | -3'6 | 11'3 | 5640 | 18'5 | 3'4 | 15'1 | ... | ... | -0.563314 |
| 0.423823 | ... | ... | 14'5 | -3'5 | 11'0 | 5650 | 19'2 | 3'5 | 15'5 | 18'1 | 18'1 | -0.57361 |
| 0.413531 | ... | ... | 14'1 | -3'4 | 10'5 | 5660 | 19'7 | 3'6 | 16'1 | 17'6 | 17'6 | -0.583869 |
| 0.392989 | 12'3 | 10'1 | 13'2 | -3'3 | 9'7 | 5680 | 21'1 | 3'7 | 17'2 | ... | ... | -0.604335 |
| 0.373717 | 14'0 | 10'2 | 12'4 | -3'2 | 9'2 | 5700 | 22'4 | 4'0 | 18'4 | ... | ... | -0.623521 |
| 0.354644 | 10'1 | 10'1 | 11'6 | -3'1 | 8'5 | 5720 | 23'7 | 4'1 | 19'6 | 21'3 | 21'3 | -0.642494 |
| 0.335669 | 10'2 | 10'2 | 11'0 | -3'0 | 8'0 | 5740 | 25'2 | 4'2 | 21'0 | ... | ... | -0.661356 |
| 0.327046 | 10'3 | 9'1 | 10'5 | -2'7 | 7'6 | 5750 | 26'0 | 4'3 | 21'5 | 21'6 | 21'6 | -0.669921 |
| 0.31849 | ... | ... | 10'2 | -2'6 | 7'4 | 5760 | 26'5 | 4'3 | 22'2 | ... | ... | -0.680207 |
| 0.301542 | ... | ... | 9'5 | -2'5 | 7'0 | 5780 | 28'1 | 4'4 | 23'5 | ... | ... | -0.697174 |
| 0.284739 | 8'2 | 7'3 | 9'0 | -2'4 | 6'4 | 5800 | 29'5 | 4'5 | 25'0 | ... | ... | -0.713987 |
| 0.267999 | 8'3 | 8'3 | 8'3 | -2'3 | 6'0 | 5820 | 31'1 | 4'6 | 26'3 | ... | ... | -0.730729 |
| 0.251238 | 6'7 | 6'1 | 7'7 | -2'3 | 5'4 | 5840 | 32'6 | 5'0 | 27'6 | ... | ... | -0.745054 |
| 0.245321 | 7'5 | 6'4 | 7'5 | -2'2 | 5'3 | 5850 | 33'4 | 5'0 | 28'4 | ... | ... | -0.753373 |
| 0.23696 | 6'5 | 6'0 | 7'3 | -2'2 | 5'1 | 5860 | 34'3 | 5'1 | 29'2 | ... | ... | -0.759161 |
| 0.222823 | 7'0 | 5'6 | 6'7 | -2'1 | 4'6 | 5880 | 36'0 | 5'2 | 30'6 | ... | ... | -0.773113 |
| 0.211596 | 6'6 | 5'6 | 6'3 | -1'7 | 4'4 | 5900 | 37'5 | 5'2 | 32'3 | ... | ... | -0.786973 |
| 0.197707 | 6'3 | 6'3 | 6'0 | -1'7 | 4'1 | 5920 | 39'2 | 5'3 | 33'7 | ... | ... | -0.800802 |
| 0.186874 | 4'4 | 4'4 | 5'4 | -1'5 | 3'7 | 5940 | 41'0 | 5'4 | 35'4 | ... | ... | -0.811548 |
| 0.181528 | 5'6 | 5'3 | 5'3 | -1'5 | 3'6 | 5950 | 41'7 | 5'5 | 36'2 | ... | ... | -0.816848 |
| 0.17622 | ... | ... | 5'1 | -1'4 | 3'5 | 5960 | 42'6 | 5'5 | 37'1 | ... | ... | -0.822108 |
| 0.162381 | ... | ... | 4'7 | -1'5 | 3'2 | 5980 | 44'4 | 5'6 | 38'6 | ... | ... | -0.832519 |
| 0.155297 | 5'4 | 3'1 | 4'4 | -1'3 | 3'1 | 6000 | 46'2 | 5'6 | 40'4 | ... | ... | -0.842822 |
| 0.144947 | ... | ... | 4'2 | -1'3 | 2'7 | 6020 | 48'0 | 5'7 | 42'1 | ... | ... | -0.853055 |
| 0.134615 | 3'1 | 3'1 | 4'0 | -1'3 | 2'5 | 6040 | 49'7 | 6'0 | 43'7 | ... | ... | -0.859616 |
| 0.133157 | ... | ... | 3'6 | -1'1 | 2'5 | 6050 | 50'6 | 6'0 | 44'6 | ... | ... | -0.864646 |
| 0.128052 | ... | ... | 3'5 | -1'1 | 2'4 | 6060 | 51'5 | 6'0 | 45'5 | ... | ... | -0.869682 |
| 0.117796 | 3'0 | 3'0 | 3'4 | -1'2 | 2'2 | 6080 | 53'4 | 6'1 | 47'3 | ... | ... | -0.87594 |
| 0.111472 | 3'0 | 3'0 | 3'2 | -1'1 | 2'1 | 6100 | 55'2 | 6'1 | 49'1 | ... | ... | -0.885964 |
| 0.105267 | ... | ... | 3'0 | -1'0 | 2'0 | 6120 | 57'1 | 6'2 | 50'7 | ... | ... | -0.89201 |
| 0.094039 | 2'4 | 2'4 | 2'6 | -1'0 | 1'6 | 6150 | 60'0 | 6'3 | 53'5 | ... | ... | -0.898834 |
| 0.081268 | 2'3 | 2'1 | 2'3 | -0'7 | 1'4 | 6200 | 64'5 | 6'3 | 58'2 | ... | ... | -0.915304 |
| 0.068909 | ... | ... | 2'0 | -0'6 | 1'2 | 6250 | 69'3 | 6'4 | 62'7 | ... | ... | -0.927175 |
| 0.061512 | 1'5 | 1'5 | 1'6 | -0'5 | 1'1 | 6300 | 74'2 | 6'5 | 67'5 | ... | ... | -0.934114 |
| 0.054498 | 1'4 | 1'3 | 1'4 | -0'4 | 1'0 | 6350 | 79'1 | 6'6 | 72'3 | ... | ... | -0.940655 |
| 0.047784 | ... | ... | 1'2 | -0'3 | 0'7 | 6400 | 84'0 | 6'7 | 77'1 | ... | ... | -0.946873 |
| 0.041293 | ... | ... | 1'1 | -0'3 | 0'6 | 6450 | 88'7 | 6'7 | 82'0 | ... | ... | -0.952833 |
| 0.034952 | ... | ... | 1'0 | -0'3 | 0'5 | 6500 | 93'6 | 7'0 | 86'6 | ... | ... | -0.958597 |
| 0.033803 | ... | ... | 0'7 | -0'2 | 0'5 | 6550 | 98'6 | 7'0 | 91'6 | ... | ... | -0.959408 |
| 0.032747 | 0'6 | 0'6 | 0'6 | -0'1 | 0'5 | 6600 | 103'5 | 7'0 | 96'5 | ... | ... | -0.964799 |
| 0.026929 | 0'6 | 0'6 | 0'5 | -0'1 | 0'4 | 6650 | 108'5 | 7'1 | 101'4 | ... | ... | -0.96532 |
| 0.026152 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 6700 | 113'5 | 7'2 | 106'3 | ... | ... | -0.965793 |
| 0.025433 | ... | ... | 0'4 | 0'0 | 0'4 | 6750 | 118'4 | 7'1 | 111'3 | ... | ... | -0.970739 |
| 0.019907 | ... | ... | 0'4 | -0'1 | 0'3 | 6800 | 123'4 | 7'1 | 116'3 | ... | ... | -0.971001 |
| 0.019394 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 6850 | 128'4 | 7'2 | 121'2 | ... | ... | -0.971238 |
| 0.018915 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 133'4 | 7'2 | 126'2 | ... | ... | -0.971455 |
| 0.018466 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 138'3 | 7'1 | 131'2 | ... | ... | -0.975957 |
| 0.018044 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 143'3 | 7'1 | 136'2 | ... | ... | -0.976021 |
| 0.012863 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 7050 | 148'3 | 7'2 | 141'1 | ... | ... | -0.976076 |
| 0.010814 | 0'3 | 0'3 | 0'2 | 0'0 | 0'2 | 7500 | 193'2 | 7'2 | 186'0 | ... | ... | -0.979835 |
| 0.010469 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 203'2 | 7'2 | 196'0 | ... | ... | -0.979694 |
| 0.005794 | ... | ... | 0'2 | -0'1 | 0'1 | 7700 | 213'2 | 7'2 | 206'0 | ... | ... | -0.979554 |
| 0.005622 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 223'2 | 7'2 | 216'0 | ... | ... | -0.979414 |
| 0.005463 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7900 | 233'2 | 7'2 | 226'0 | ... | ... | -0.979275 |
| 0.005317 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 243'2 | 7'2 | 236'0 | ... | ... | -0.979136 |
| 0.004721 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 293'2 | 7'2 | 286'0 | ... | ... | -0.978452 |
| 0.004284 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 343'2 | 7'2 | 336'0 | ... | ... | -0.97778 |
| 0.003682 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 443'2 | 7'2 | 436'0 | ... | ... | -0.976468 |
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.