Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.949337 | ... | ... | 138'2 | 0'0 | 138'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005864 |
| 0.947977 | ... | ... | 133'2 | 0'0 | 133'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006083 |
| 0.946539 | ... | ... | 128'2 | 0'0 | 128'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006316 |
| 0.945013 | ... | ... | 123'2 | 0'0 | 123'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006566 |
| 0.943391 | ... | ... | 118'2 | 0'0 | 118'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006834 |
| 0.941662 | ... | ... | 113'2 | 0'0 | 113'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007124 |
| 0.939812 | ... | ... | 108'2 | 0'0 | 108'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007435 |
| 0.937827 | ... | ... | 103'2 | 0'0 | 103'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007774 |
| 0.93569 | ... | ... | 98'2 | 0'0 | 98'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008143 |
| 0.93338 | ... | ... | 93'2 | 0'0 | 93'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008545 |
| 0.930872 | ... | ... | 88'2 | 0'0 | 88'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008987 |
| 0.925429 | ... | ... | 83'3 | 0'0 | 83'3 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016168 |
| 0.922311 | ... | ... | 78'3 | 0'0 | 78'3 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017068 |
| 0.918874 | ... | ... | 73'3 | 0'0 | 73'3 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018073 |
| 0.912064 | ... | ... | 68'4 | 0'0 | 68'4 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.025912 |
| 0.90461 | ... | ... | 63'5 | 0'0 | 63'5 | 4750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.033931 |
| 0.896391 | ... | ... | 58'6 | 0'0 | 58'6 | 4800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.042373 |
| 0.884187 | ... | ... | 54'0 | 0'0 | 54'0 | 4850 | 0'7 | 0'0 | 0'7 | ... | ... | -0.057041 |
| 0.87082 | ... | ... | 49'2 | 0'0 | 49'2 | 4900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.072249 |
| 0.850206 | ... | ... | 44'6 | 0'0 | 44'6 | 4950 | 1'5 | 0'0 | 1'5 | ... | ... | -0.097872 |
| 0.828117 | ... | ... | 40'2 | 0'0 | 40'2 | 5000 | 2'1 | 0'0 | 2'1 | ... | ... | -0.123868 |
| 0.799092 | ... | ... | 36'0 | 0'0 | 36'0 | 5050 | 2'7 | 0'0 | 2'7 | ... | ... | -0.158496 |
| 0.763909 | ... | ... | 32'0 | 0'0 | 32'0 | 5100 | 3'7 | 0'0 | 3'7 | ... | ... | -0.200077 |
| 0.747864 | ... | ... | 30'4 | 0'0 | 30'4 | 5120 | 4'2 | 0'0 | 4'2 | ... | ... | -0.216284 |
| 0.731685 | ... | ... | 29'0 | 0'0 | 29'0 | 5140 | 4'6 | 0'0 | 4'6 | ... | ... | -0.235297 |
| 0.723521 | ... | ... | 28'2 | 0'0 | 28'2 | 5150 | 5'0 | 0'0 | 5'0 | ... | ... | -0.244807 |
| 0.71529 | ... | ... | 27'4 | 0'0 | 27'4 | 5160 | 5'2 | 0'0 | 5'2 | ... | ... | -0.254345 |
| 0.697131 | ... | ... | 26'1 | 0'0 | 26'1 | 5180 | 5'7 | 0'0 | 5'7 | ... | ... | -0.275575 |
| 0.678887 | ... | ... | 24'6 | 0'0 | 24'6 | 5200 | 6'4 | 0'0 | 6'4 | ... | ... | -0.296686 |
| 0.660458 | ... | ... | 23'3 | 0'0 | 23'3 | 5220 | 7'1 | 0'0 | 7'1 | ... | ... | -0.31784 |
| 0.64078 | ... | ... | 22'1 | 0'0 | 22'1 | 5240 | 7'7 | 0'0 | 7'7 | ... | ... | -0.340496 |
| 0.630925 | ... | ... | 21'4 | 0'0 | 21'4 | 5250 | 8'2 | 0'0 | 8'2 | ... | ... | -0.351782 |
| 0.621041 | ... | ... | 20'7 | 0'0 | 20'7 | 5260 | 8'5 | 0'0 | 8'5 | ... | ... | -0.363067 |
| 0.600513 | ... | ... | 19'6 | 0'0 | 19'6 | 5280 | 9'4 | 0'0 | 9'4 | ... | ... | -0.386557 |
| 0.580044 | ... | ... | 18'5 | 0'0 | 18'5 | 5300 | 10'3 | 0'0 | 10'3 | ... | ... | -0.40985 |
| 0.559517 | ... | ... | 17'4 | 0'0 | 17'4 | 5320 | 11'2 | 0'0 | 11'2 | ... | ... | -0.433121 |
| 0.538721 | ... | ... | 16'4 | 0'0 | 16'4 | 5340 | 12'2 | 0'0 | 12'2 | ... | ... | -0.456694 |
| 0.528352 | ... | ... | 16'0 | 0'0 | 16'0 | 5350 | 12'6 | 0'0 | 12'6 | ... | ... | -0.468422 |
| 0.517982 | ... | ... | 15'4 | 0'0 | 15'4 | 5360 | 13'2 | 0'0 | 13'2 | ... | ... | -0.480139 |
| 0.497187 | ... | ... | 14'4 | 0'0 | 14'4 | 5380 | 13'4 | -0'6 | 14'2 | 13'4 | 13'4 | -0.505356 |
| 0.476221 | 13'4 | 13'4 | 13'5 | -0'1 | 13'4 | 5400 | 15'3 | 0'0 | 15'3 | ... | ... | -0.526804 |
| 0.456144 | ... | ... | 12'6 | 0'0 | 12'6 | 5420 | 16'4 | 0'0 | 16'4 | ... | ... | -0.549915 |
| 0.436347 | ... | ... | 12'0 | 0'0 | 12'0 | 5440 | 17'6 | 0'0 | 17'6 | ... | ... | -0.57219 |
| 0.42652 | ... | ... | 11'5 | 0'0 | 11'5 | 5450 | 18'3 | 0'0 | 18'3 | ... | ... | -0.583248 |
| 0.416724 | ... | ... | 11'2 | 0'0 | 11'2 | 5460 | 18'7 | 0'0 | 18'7 | ... | ... | -0.595407 |
| 0.397174 | ... | ... | 10'4 | 0'0 | 10'4 | 5480 | 20'2 | 0'0 | 20'2 | ... | ... | -0.616324 |
| 0.369838 | 9'0 | 9'0 | 9'6 | -0'6 | 9'0 | 5500 | 22'3 | 0'7 | 21'4 | 22'3 | 21'6 | -0.628269 |
| 0.359281 | ... | ... | 9'1 | 0'0 | 9'1 | 5520 | 22'7 | 0'0 | 22'7 | ... | ... | -0.659116 |
| 0.34107 | ... | ... | 8'4 | 0'0 | 8'4 | 5540 | 24'2 | 0'0 | 24'2 | ... | ... | -0.679722 |
| 0.332782 | ... | ... | 8'2 | 0'0 | 8'2 | 5550 | 24'7 | 0'0 | 24'7 | ... | ... | -0.691094 |
| 0.322871 | ... | ... | 7'7 | 0'0 | 7'7 | 5560 | 25'5 | 0'0 | 25'5 | ... | ... | -0.700427 |
| 0.306453 | ... | ... | 7'3 | 0'0 | 7'3 | 5580 | 27'1 | 0'0 | 27'1 | ... | ... | -0.718973 |
| 0.281937 | 6'3 | 6'3 | 6'7 | -0'4 | 6'3 | 5600 | 28'4 | 0'0 | 28'4 | ... | ... | -0.740065 |
| 0.273994 | ... | ... | 6'3 | 0'0 | 6'3 | 5620 | 30'1 | 0'0 | 30'1 | ... | ... | -0.755986 |
| 0.257803 | ... | ... | 5'7 | 0'0 | 5'7 | 5640 | 31'5 | 0'0 | 31'5 | ... | ... | -0.774697 |
| 0.252044 | ... | ... | 5'6 | 0'0 | 5'6 | 5650 | 32'3 | 0'0 | 32'3 | ... | ... | -0.784164 |
| 0.243981 | ... | ... | 5'4 | 0'0 | 5'4 | 5660 | 33'2 | 0'0 | 33'2 | ... | ... | -0.790448 |
| 0.230312 | ... | ... | 5'1 | 0'0 | 5'1 | 5680 | 34'6 | 0'0 | 34'6 | ... | ... | -0.80967 |
| 0.216738 | ... | ... | 4'6 | 0'0 | 4'6 | 5700 | 36'4 | 0'0 | 36'4 | ... | ... | -0.821965 |
| 0.203202 | ... | ... | 4'3 | 0'0 | 4'3 | 5720 | 38'1 | 0'0 | 38'1 | ... | ... | -0.837944 |
| 0.192609 | ... | ... | 4'1 | 0'0 | 4'1 | 5740 | 39'6 | 0'0 | 39'6 | ... | ... | -0.854243 |
| 0.187384 | ... | ... | 4'0 | 0'0 | 4'0 | 5750 | 40'5 | 0'0 | 40'5 | ... | ... | -0.860364 |
| 0.182202 | ... | ... | 3'7 | 0'0 | 3'7 | 5760 | 41'4 | 0'0 | 41'4 | ... | ... | -0.866483 |
| 0.171942 | ... | ... | 3'5 | 0'0 | 3'5 | 5780 | 43'2 | 0'0 | 43'2 | ... | ... | -0.878752 |
| 0.144494 | 2'6 | 2'6 | 3'3 | -0'5 | 2'6 | 5800 | 45'0 | 0'0 | 45'0 | ... | ... | -0.891138 |
| 0.151721 | ... | ... | 3'1 | 0'0 | 3'1 | 5820 | 46'6 | 0'0 | 46'6 | ... | ... | -0.903751 |
| 0.141689 | ... | ... | 2'7 | 0'0 | 2'7 | 5840 | 48'4 | 0'0 | 48'4 | ... | ... | -0.916729 |
| 0.136677 | ... | ... | 2'6 | 0'0 | 2'6 | 5850 | 49'3 | 0'0 | 49'3 | ... | ... | -0.923414 |
| 0.131658 | ... | ... | 2'5 | 0'0 | 2'5 | 5860 | 50'3 | 0'0 | 50'3 | ... | ... | -0.924182 |
| 0.125329 | ... | ... | 2'4 | 0'0 | 2'4 | 5880 | 52'1 | 0'0 | 52'1 | ... | ... | -0.937925 |
| 0.11914 | ... | ... | 2'3 | 0'0 | 2'3 | 5900 | 54'0 | 0'0 | 54'0 | ... | ... | -0.945637 |
| 0.109215 | ... | ... | 2'1 | 0'0 | 2'1 | 5920 | 55'6 | 0'0 | 55'6 | ... | ... | -0.961088 |
| 0.103194 | ... | ... | 2'0 | 0'0 | 2'0 | 5940 | 57'5 | 0'0 | 57'5 | ... | ... | -0.969826 |
| 0.102214 | ... | ... | 2'0 | 0'0 | 2'0 | 5950 | 58'5 | 0'0 | 58'5 | ... | ... | -0.969949 |
| 0.097261 | ... | ... | 1'7 | 0'0 | 1'7 | 5960 | 59'4 | 0'0 | 59'4 | ... | ... | -0.979319 |
| 0.091399 | ... | ... | 1'6 | 0'0 | 1'6 | 5980 | 61'3 | 0'0 | 61'3 | ... | ... | -0.990533 |
| 0.085592 | ... | ... | 1'5 | 0'0 | 1'5 | 6000 | 63'2 | 0'0 | 63'2 | ... | ... | -0.997162 |
| 0.079826 | ... | ... | 1'4 | 0'0 | 1'4 | 6020 | 65'1 | 0'0 | 65'1 | ... | ... | -0.997162 |
| 0.078443 | ... | ... | 1'4 | 0'0 | 1'4 | 6040 | 67'1 | 0'0 | 67'1 | ... | ... | -0.997162 |
| 0.073444 | ... | ... | 1'3 | 0'0 | 1'3 | 6050 | 68'0 | 0'0 | 68'0 | ... | ... | -0.997162 |
| 0.07282 | ... | ... | 1'3 | 0'0 | 1'3 | 6060 | 69'0 | 0'0 | 69'0 | ... | ... | -0.997162 |
| 0.067196 | ... | ... | 1'2 | 0'0 | 1'2 | 6080 | 70'7 | 0'0 | 70'7 | ... | ... | -0.997162 |
| 0.0661 | ... | ... | 1'2 | 0'0 | 1'2 | 6100 | 72'7 | 0'0 | 72'7 | ... | ... | -0.997162 |
| 0.060561 | ... | ... | 1'1 | 0'0 | 1'1 | 6120 | 74'6 | 0'0 | 74'6 | ... | ... | -0.997162 |
| 0.054545 | ... | ... | 1'0 | 0'0 | 1'0 | 6150 | 77'5 | 0'0 | 77'5 | ... | ... | -0.997162 |
| 0.047835 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 82'4 | 0'0 | 82'4 | ... | ... | -0.997162 |
| 0.046142 | ... | ... | 0'7 | 0'0 | 0'7 | 6250 | 87'3 | 0'0 | 87'3 | ... | ... | -0.997162 |
| 0.039943 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 92'2 | 0'0 | 92'2 | ... | ... | -0.997162 |
| 0.033861 | ... | ... | 0'5 | 0'0 | 0'5 | 6350 | 97'2 | 0'0 | 97'2 | ... | ... | -0.997162 |
| 0.032811 | ... | ... | 0'5 | 0'0 | 0'5 | 6400 | 102'1 | 0'0 | 102'1 | ... | ... | -0.997162 |
| 0.026985 | ... | ... | 0'4 | 0'0 | 0'4 | 6450 | 107'1 | 0'0 | 107'1 | ... | ... | -0.997162 |
| 0.026213 | ... | ... | 0'4 | 0'0 | 0'4 | 6500 | 112'1 | 0'0 | 112'1 | ... | ... | -0.997162 |
| 0.025497 | ... | ... | 0'4 | 0'0 | 0'4 | 6550 | 117'0 | 0'0 | 117'0 | ... | ... | -0.997162 |
| 0.019959 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 122'0 | 0'0 | 122'0 | ... | ... | -0.997162 |
| 0.019449 | ... | ... | 0'3 | 0'0 | 0'3 | 6650 | 127'0 | 0'0 | 127'0 | ... | ... | -0.997162 |
| 0.018972 | ... | ... | 0'3 | 0'0 | 0'3 | 6700 | 132'0 | 0'0 | 132'0 | ... | ... | -0.997162 |
| 0.018525 | ... | ... | 0'3 | 0'0 | 0'3 | 6750 | 136'7 | 0'0 | 136'7 | ... | ... | -0.997162 |
| 0.018105 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 141'7 | 0'0 | 141'7 | ... | ... | -0.997162 |
| 0.012908 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6850 | 146'7 | 0'0 | 146'7 | ... | ... | -0.997162 |
| 0.01263 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6900 | 151'7 | 0'0 | 151'7 | ... | ... | -0.997162 |
| 0.012367 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 156'7 | 0'0 | 156'7 | ... | ... | -0.997162 |
| 0.012117 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 161'7 | 0'0 | 161'7 | ... | ... | -0.997162 |
| 0.011882 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 166'7 | 0'0 | 166'7 | ... | ... | -0.997162 |
| 0.005824 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7500 | 211'6 | 0'0 | 211'6 | ... | ... | -0.997162 |
| 0.005652 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 221'6 | 0'0 | 221'6 | ... | ... | -0.997162 |
| 0.005494 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 231'6 | 0'0 | 231'6 | ... | ... | -0.997162 |
| 0.005348 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 241'6 | 0'0 | 241'6 | ... | ... | -0.997162 |
| 0.005213 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 251'6 | 0'0 | 251'6 | ... | ... | -0.997162 |
| 0.005086 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 261'6 | 0'0 | 261'6 | ... | ... | -0.997162 |
| 0.004564 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 311'6 | 0'0 | 311'6 | ... | ... | -0.997162 |
| 0.004173 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 361'6 | 0'0 | 361'6 | ... | ... | -0.997162 |
| 0.003625 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 461'6 | 0'0 | 461'6 | ... | ... | -0.997162 |
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.