Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998721 | ... | ... | 141'4 | 0'0 | 141'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005605 |
| 0.998721 | ... | ... | 136'4 | 0'0 | 136'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005806 |
| 0.998721 | ... | ... | 131'4 | 0'0 | 131'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00602 |
| 0.998721 | ... | ... | 126'4 | 0'0 | 126'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006248 |
| 0.998721 | ... | ... | 121'4 | 0'0 | 121'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006492 |
| 0.998721 | ... | ... | 116'4 | 0'0 | 116'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006754 |
| 0.998721 | ... | ... | 111'4 | 0'0 | 111'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007035 |
| 0.998721 | ... | ... | 106'4 | 0'0 | 106'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007338 |
| 0.998721 | ... | ... | 101'4 | 0'0 | 101'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007667 |
| 0.998721 | ... | ... | 96'5 | 0'0 | 96'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008025 |
| 0.998721 | ... | ... | 91'5 | 0'0 | 91'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008415 |
| 0.998721 | ... | ... | 86'5 | 0'0 | 86'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008842 |
| 0.998721 | ... | ... | 81'5 | 0'0 | 81'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009315 |
| 0.998721 | ... | ... | 76'5 | 0'0 | 76'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009837 |
| 0.998721 | ... | ... | 71'5 | 0'0 | 71'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010421 |
| 0.998721 | ... | ... | 66'5 | 0'0 | 66'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011078 |
| 0.998721 | ... | ... | 61'5 | 0'0 | 61'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011823 |
| 0.998721 | ... | ... | 56'5 | 0'0 | 56'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012676 |
| 0.998721 | ... | ... | 51'5 | 0'0 | 51'5 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023055 |
| 0.998721 | ... | ... | 46'6 | 0'0 | 46'6 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024942 |
| 0.998721 | ... | ... | 41'7 | 0'0 | 41'7 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.036379 |
| 0.998721 | ... | ... | 37'1 | 0'0 | 37'1 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.056606 |
| 0.998721 | ... | ... | 32'4 | 0'0 | 32'4 | 5100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.084412 |
| 0.998721 | ... | ... | 30'5 | 0'0 | 30'5 | 5120 | 1'1 | 0'0 | 1'1 | ... | ... | -0.094489 |
| 0.998721 | ... | ... | 28'7 | 0'0 | 28'7 | 5140 | 1'3 | 0'0 | 1'3 | ... | ... | -0.110965 |
| 0.998721 | ... | ... | 28'0 | 0'0 | 28'0 | 5150 | 1'4 | 0'0 | 1'4 | ... | ... | -0.11916 |
| 0.998721 | ... | ... | 27'1 | 0'0 | 27'1 | 5160 | 1'5 | 0'0 | 1'5 | ... | ... | -0.127366 |
| 0.969398 | ... | ... | 25'3 | 0'0 | 25'3 | 5180 | 1'7 | 0'0 | 1'7 | ... | ... | -0.143919 |
| 0.926982 | ... | ... | 23'6 | 0'0 | 23'6 | 5200 | 2'2 | 0'0 | 2'2 | ... | ... | -0.16553 |
| 0.893042 | ... | ... | 22'1 | 0'0 | 22'1 | 5220 | 2'5 | 0'0 | 2'5 | ... | ... | -0.186994 |
| 0.862264 | ... | ... | 20'4 | 0'0 | 20'4 | 5240 | 3'1 | 0'0 | 3'1 | ... | ... | -0.212382 |
| 0.844098 | ... | ... | 19'6 | 0'0 | 19'6 | 5250 | 3'3 | 0'0 | 3'3 | ... | ... | -0.224926 |
| 0.826633 | ... | ... | 19'0 | 0'0 | 19'0 | 5260 | 3'5 | 0'0 | 3'5 | ... | ... | -0.237434 |
| 0.788033 | ... | ... | 17'5 | 0'0 | 17'5 | 5280 | 4'1 | 0'0 | 4'1 | ... | ... | -0.262511 |
| 0.751855 | ... | ... | 16'2 | 0'0 | 16'2 | 5300 | 4'6 | 0'0 | 4'6 | ... | ... | -0.290444 |
| 0.713638 | ... | ... | 15'0 | 0'0 | 15'0 | 5320 | 5'4 | 0'0 | 5'4 | ... | ... | -0.32036 |
| 0.677054 | ... | ... | 13'6 | 0'0 | 13'6 | 5340 | 6'2 | 0'0 | 6'2 | ... | ... | -0.349786 |
| 0.659087 | ... | ... | 13'1 | 0'0 | 13'1 | 5350 | 6'5 | 0'0 | 6'5 | ... | ... | -0.36444 |
| 0.641212 | ... | ... | 12'4 | 0'0 | 12'4 | 5360 | 7'1 | 0'0 | 7'1 | ... | ... | -0.380354 |
| 0.602762 | ... | ... | 11'4 | 0'0 | 11'4 | 5380 | 8'0 | 0'0 | 8'0 | ... | ... | -0.410446 |
| 0.566632 | 10'3 | 10'3 | 10'3 | 0'0 | 10'3 | 5400 | 9'0 | 0'0 | 9'0 | ... | ... | -0.440909 |
| 0.529887 | ... | ... | 9'4 | 0'0 | 9'4 | 5420 | 10'0 | 0'0 | 10'0 | ... | ... | -0.470908 |
| 0.494398 | ... | ... | 8'5 | 0'0 | 8'5 | 5440 | 11'1 | 0'0 | 11'1 | ... | ... | -0.500553 |
| 0.476655 | ... | ... | 8'1 | 0'0 | 8'1 | 5450 | 11'5 | 0'0 | 11'5 | ... | ... | -0.515388 |
| 0.459545 | ... | ... | 7'6 | 0'0 | 7'6 | 5460 | 12'2 | 0'0 | 12'2 | ... | ... | -0.529733 |
| 0.426033 | ... | ... | 7'0 | 0'0 | 7'0 | 5480 | 13'4 | 0'0 | 13'4 | ... | ... | -0.55786 |
| 0.393036 | ... | ... | 6'2 | 0'0 | 6'2 | 5500 | 14'6 | 0'0 | 14'6 | ... | ... | -0.585495 |
| 0.362209 | ... | ... | 5'5 | 0'0 | 5'5 | 5520 | 16'1 | 0'0 | 16'1 | ... | ... | -0.611404 |
| 0.331859 | ... | ... | 5'0 | 0'0 | 5'0 | 5540 | 17'4 | 0'0 | 17'4 | ... | ... | -0.636767 |
| 0.318107 | ... | ... | 4'6 | 0'0 | 4'6 | 5550 | 18'2 | 0'0 | 18'2 | ... | ... | -0.648357 |
| 0.310211 | 4'6 | 4'6 | 4'4 | 0'2 | 4'6 | 5560 | 19'0 | 0'0 | 19'0 | ... | ... | -0.659765 |
| 0.277714 | ... | ... | 4'0 | 0'0 | 4'0 | 5580 | 20'4 | 0'0 | 20'4 | ... | ... | -0.682141 |
| 0.261799 | 4'0 | 3'7 | 3'5 | 0'2 | 3'7 | 5600 | 22'1 | 0'0 | 22'1 | ... | ... | -0.701582 |
| 0.232431 | ... | ... | 3'2 | 0'0 | 3'2 | 5620 | 23'5 | 0'0 | 23'5 | ... | ... | -0.72303 |
| 0.210473 | ... | ... | 2'7 | 0'0 | 2'7 | 5640 | 25'3 | 0'0 | 25'3 | ... | ... | -0.738521 |
| 0.201787 | ... | ... | 2'6 | 0'0 | 2'6 | 5650 | 26'1 | 0'0 | 26'1 | ... | ... | -0.748949 |
| 0.188638 | ... | ... | 2'4 | 0'0 | 2'4 | 5660 | 27'0 | 0'0 | 27'0 | ... | ... | -0.756303 |
| 0.171724 | ... | ... | 2'2 | 0'0 | 2'2 | 5680 | 28'6 | 0'0 | 28'6 | ... | ... | -0.770559 |
| 0.155182 | ... | ... | 2'0 | 0'0 | 2'0 | 5700 | 30'4 | 0'0 | 30'4 | ... | ... | -0.784291 |
| 0.138853 | ... | ... | 1'6 | 0'0 | 1'6 | 5720 | 32'2 | 0'0 | 32'2 | ... | ... | -0.797588 |
| 0.128408 | ... | ... | 1'5 | 0'0 | 1'5 | 5740 | 34'0 | 0'0 | 34'0 | ... | ... | -0.810528 |
| 0.120431 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 35'0 | 0'0 | 35'0 | ... | ... | -0.813259 |
| 0.112412 | ... | ... | 1'3 | 0'0 | 1'3 | 5760 | 35'7 | 0'0 | 35'7 | ... | ... | -0.819482 |
| 0.102596 | ... | ... | 1'2 | 0'0 | 1'2 | 5780 | 37'6 | 0'0 | 37'6 | ... | ... | -0.828019 |
| 0.093046 | ... | ... | 1'1 | 0'0 | 1'1 | 5800 | 39'5 | 0'0 | 39'5 | ... | ... | -0.83619 |
| 0.083691 | ... | ... | 1'0 | 0'0 | 1'0 | 5820 | 41'4 | 0'0 | 41'4 | ... | ... | -0.844032 |
| 0.074462 | ... | ... | 0'7 | 0'0 | 0'7 | 5840 | 43'3 | 0'0 | 43'3 | ... | ... | -0.851584 |
| 0.07337 | ... | ... | 0'7 | 0'0 | 0'7 | 5850 | 44'3 | 0'0 | 44'3 | ... | ... | -0.853346 |
| 0.072317 | ... | ... | 0'7 | 0'0 | 0'7 | 5860 | 45'2 | 0'0 | 45'2 | ... | ... | -0.858882 |
| 0.06345 | ... | ... | 0'6 | 0'0 | 0'6 | 5880 | 47'2 | 0'0 | 47'2 | ... | ... | -0.862067 |
| 0.054529 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 49'1 | 0'0 | 49'1 | ... | ... | -0.86888 |
| 0.053091 | ... | ... | 0'5 | 0'0 | 0'5 | 5920 | 51'1 | 0'0 | 51'1 | ... | ... | -0.871633 |
| 0.051746 | ... | ... | 0'5 | 0'0 | 0'5 | 5940 | 53'0 | 0'0 | 53'0 | ... | ... | -0.878047 |
| 0.043709 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 54'0 | 0'0 | 54'0 | ... | ... | -0.879261 |
| 0.043166 | ... | ... | 0'4 | 0'0 | 0'4 | 5960 | 55'0 | 0'0 | 55'0 | ... | ... | -0.880441 |
| 0.042129 | ... | ... | 0'4 | 0'0 | 0'4 | 5980 | 56'7 | 0'0 | 56'7 | ... | ... | -0.886522 |
| 0.041152 | ... | ... | 0'4 | 0'0 | 0'4 | 6000 | 58'7 | 0'0 | 58'7 | ... | ... | -0.888613 |
| 0.032684 | ... | ... | 0'3 | 0'0 | 0'3 | 6020 | 60'7 | 0'0 | 60'7 | ... | ... | -0.890595 |
| 0.031959 | ... | ... | 0'3 | 0'0 | 0'3 | 6040 | 62'7 | 0'0 | 62'7 | ... | ... | -0.892478 |
| 0.031611 | ... | ... | 0'3 | 0'0 | 0'3 | 6050 | 63'7 | 0'0 | 63'7 | ... | ... | -0.893386 |
| 0.031273 | ... | ... | 0'3 | 0'0 | 0'3 | 6060 | 64'6 | 0'0 | 64'6 | ... | ... | -0.897988 |
| 0.030622 | ... | ... | 0'3 | 0'0 | 0'3 | 6080 | 66'6 | 0'0 | 66'6 | ... | ... | -0.899646 |
| 0.030005 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 68'6 | 0'0 | 68'6 | ... | ... | -0.901228 |
| 0.021731 | ... | ... | 0'2 | 0'0 | 0'2 | 6120 | 70'6 | 0'0 | 70'6 | ... | ... | -0.902739 |
| 0.021101 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 73'6 | 0'0 | 73'6 | ... | ... | -0.904882 |
| 0.020145 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 78'5 | 0'0 | 78'5 | ... | ... | -0.911664 |
| 0.011262 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 83'5 | 0'0 | 83'5 | ... | ... | -0.914526 |
| 0.010796 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 88'5 | 0'0 | 88'5 | ... | ... | -0.917124 |
| 0.010375 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 93'5 | 0'0 | 93'5 | ... | ... | -0.919493 |
| 0.009993 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 98'4 | 0'0 | 98'4 | ... | ... | -0.924899 |
| 0.009643 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 103'4 | 0'0 | 103'4 | ... | ... | -0.926819 |
| 0.009323 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 108'4 | 0'0 | 108'4 | ... | ... | -0.928591 |
| 0.009029 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 113'4 | 0'0 | 113'4 | ... | ... | -0.930231 |
| 0.008757 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 118'4 | 0'0 | 118'4 | ... | ... | -0.931754 |
| 0.008504 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 123'4 | 0'0 | 123'4 | ... | ... | -0.933173 |
| 0.008269 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 128'4 | 0'0 | 128'4 | ... | ... | -0.934498 |
| 0.008051 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 133'4 | 0'0 | 133'4 | ... | ... | -0.935738 |
| 0.007847 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 138'4 | 0'0 | 138'4 | ... | ... | -0.936901 |
| 0.007655 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 143'4 | 0'0 | 143'4 | ... | ... | -0.937994 |
| 0.007475 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 148'4 | 0'0 | 148'4 | ... | ... | -0.939024 |
| 0.007306 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 153'4 | 0'0 | 153'4 | ... | ... | -0.939996 |
| 0.007146 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 158'4 | 0'0 | 158'4 | ... | ... | -0.940914 |
| 0.006995 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 163'4 | 0'0 | 163'4 | ... | ... | -0.941783 |
| 0.005937 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 208'4 | 0'0 | 208'4 | ... | ... | -0.947918 |
| 0.005756 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 218'4 | 0'0 | 218'4 | ... | ... | -0.94897 |
| 0.005589 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 228'4 | 0'0 | 228'4 | ... | ... | -0.949938 |
| 0.005435 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 238'4 | 0'0 | 238'4 | ... | ... | -0.950832 |
| 0.005293 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 248'4 | 0'0 | 248'4 | ... | ... | -0.951658 |
| 0.00516 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 258'4 | 0'0 | 258'4 | ... | ... | -0.952425 |
| 0.004614 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 308'4 | 0'0 | 308'4 | ... | ... | -0.955547 |
| 0.004209 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 358'4 | 0'0 | 358'4 | ... | ... | -0.957815 |
| 0.003644 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 458'4 | 0'0 | 458'4 | ... | ... | -0.960829 |
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.