Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997385 | ... | ... | 149'0 | 0'0 | 149'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005373 |
| 0.997385 | ... | ... | 144'0 | 0'0 | 144'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005559 |
| 0.997385 | ... | ... | 139'0 | 0'0 | 139'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005756 |
| 0.997385 | ... | ... | 134'0 | 0'0 | 134'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005965 |
| 0.997385 | ... | ... | 129'0 | 0'0 | 129'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006189 |
| 0.997385 | ... | ... | 124'0 | 0'0 | 124'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006428 |
| 0.997385 | ... | ... | 119'0 | 0'0 | 119'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006684 |
| 0.997385 | ... | ... | 114'0 | 0'0 | 114'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006959 |
| 0.997385 | ... | ... | 109'0 | 0'0 | 109'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007255 |
| 0.997385 | ... | ... | 104'0 | 0'0 | 104'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007575 |
| 0.997385 | ... | ... | 99'0 | 0'0 | 99'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007924 |
| 0.997385 | ... | ... | 94'0 | 0'0 | 94'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008304 |
| 0.997385 | ... | ... | 89'0 | 0'0 | 89'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008718 |
| 0.997385 | ... | ... | 84'0 | 0'0 | 84'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009177 |
| 0.997385 | ... | ... | 79'1 | 0'0 | 79'1 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016513 |
| 0.997385 | ... | ... | 74'1 | 0'0 | 74'1 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017447 |
| 0.997385 | ... | ... | 69'2 | 0'0 | 69'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018492 |
| 0.997385 | ... | ... | 64'2 | 0'0 | 64'2 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.026533 |
| 0.997385 | ... | ... | 59'3 | 0'0 | 59'3 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.034776 |
| 0.997385 | ... | ... | 54'4 | 0'0 | 54'4 | 4950 | 0'6 | 0'1 | 0'5 | ... | ... | -0.049251 |
| 0.97267 | ... | ... | 49'7 | 0'0 | 49'7 | 5000 | 1'1 | 0'2 | 0'7 | 1'1 | 1'1 | -0.069012 |
| 0.947291 | ... | ... | 45'2 | 0'0 | 45'2 | 5050 | 1'5 | 0'3 | 1'2 | ... | ... | -0.093281 |
| 0.917738 | ... | ... | 40'6 | 0'0 | 40'6 | 5100 | 1'7 | 0'0 | 1'7 | 1'7 | 1'7 | -0.109588 |
| 0.90414 | ... | ... | 39'0 | 0'0 | 39'0 | 5120 | 2'2 | 0'1 | 2'1 | 2'2 | 2'2 | -0.125443 |
| 0.885983 | ... | ... | 37'3 | 0'0 | 37'3 | 5140 | 2'5 | 0'2 | 2'3 | ... | ... | -0.140875 |
| 0.87946 | ... | ... | 36'4 | 0'0 | 36'4 | 5150 | 2'7 | 0'2 | 2'5 | ... | ... | -0.150189 |
| 0.868595 | ... | ... | 35'6 | 0'0 | 35'6 | 5160 | 2'7 | 0'1 | 2'6 | ... | ... | -0.152695 |
| 0.855632 | ... | ... | 34'0 | 0'0 | 34'0 | 5180 | 3'1 | 0'0 | 3'1 | ... | ... | -0.164764 |
| 0.809401 | 33'4 | 33'4 | 32'4 | 1'0 | 33'4 | 5200 | 3'5 | 0'1 | 3'4 | 3'6 | 3'5 | -0.183265 |
| 0.818352 | ... | ... | 30'7 | 0'0 | 30'7 | 5220 | 4'4 | 0'5 | 3'7 | ... | ... | -0.209213 |
| 0.798577 | ... | ... | 29'3 | 0'0 | 29'3 | 5240 | 4'6 | 0'3 | 4'3 | ... | ... | -0.221722 |
| 0.997385 | ... | ... | 28'5 | -4'5 | 24'0 | 5250 | 4'4 | -0'1 | 4'5 | 4'4 | 4'4 | -0.220771 |
| 0.779082 | ... | ... | 27'7 | 0'0 | 27'7 | 5260 | 4'7 | 0'0 | 4'7 | ... | ... | -0.232417 |
| 0.759681 | ... | ... | 26'3 | 0'0 | 26'3 | 5280 | 5'3 | -0'1 | 5'4 | ... | ... | -0.250677 |
| 0.755011 | ... | ... | 25'0 | -0'7 | 24'1 | 5300 | 6'0 | 0'0 | 6'0 | ... | ... | -0.271044 |
| 0.716494 | ... | ... | 23'5 | 0'0 | 23'5 | 5320 | 7'0 | 0'3 | 6'5 | ... | ... | -0.296287 |
| 0.693383 | ... | ... | 22'3 | 0'0 | 22'3 | 5340 | 10'0 | 2'5 | 7'3 | ... | ... | -0.33852 |
| 0.681981 | ... | ... | 21'6 | 0'0 | 21'6 | 5350 | 9'2 | 1'4 | 7'6 | ... | ... | -0.338439 |
| 0.670647 | ... | ... | 21'1 | 0'0 | 21'1 | 5360 | 9'4 | 1'3 | 8'1 | ... | ... | -0.347006 |
| 0.673305 | ... | ... | 19'7 | -2'1 | 17'6 | 5380 | 10'6 | 1'7 | 8'7 | ... | ... | -0.36963 |
| 0.618302 | 19'5 | 17'7 | 18'6 | 0'7 | 19'5 | 5400 | 9'6 | 0'0 | 9'6 | 9'6 | 9'6 | -0.378072 |
| 0.602815 | ... | ... | 17'5 | -0'2 | 17'3 | 5420 | 11'6 | 1'1 | 10'5 | ... | ... | -0.40539 |
| 0.578178 | ... | ... | 16'4 | 0'0 | 16'4 | 5440 | 12'0 | 0'4 | 11'4 | ... | ... | -0.423747 |
| 0.568076 | ... | ... | 16'0 | -0'4 | 15'4 | 5450 | 14'0 | 2'0 | 12'0 | ... | ... | -0.437834 |
| 0.564405 | ... | ... | 15'4 | -3'0 | 12'4 | 5460 | 12'7 | 0'3 | 12'4 | ... | ... | -0.445001 |
| 0.532953 | ... | ... | 14'4 | -1'7 | 12'5 | 5480 | 16'5 | 3'1 | 13'4 | ... | ... | -0.466952 |
| 0.508596 | 13'7 | 13'7 | 13'5 | 0'2 | 13'7 | 5500 | 14'6 | 0'1 | 14'5 | ... | ... | -0.488099 |
| 0.481439 | ... | ... | 12'5 | -1'2 | 11'3 | 5520 | 18'2 | 2'5 | 15'5 | ... | ... | -0.503985 |
| 0.439528 | ... | ... | 11'7 | -4'0 | 7'7 | 5540 | 17'5 | 0'6 | 16'7 | ... | ... | -0.528346 |
| 0.449242 | ... | ... | 11'4 | -0'4 | 11'0 | 5550 | 18'1 | 0'5 | 17'4 | ... | ... | -0.538799 |
| 0.43114 | ... | ... | 11'1 | -1'4 | 9'5 | 5560 | 18'7 | 0'7 | 18'0 | ... | ... | -0.548072 |
| 0.408052 | ... | ... | 10'3 | -1'3 | 9'0 | 5580 | 19'3 | 0'0 | 19'3 | ... | ... | -0.572453 |
| 0.396763 | 9'4 | 9'4 | 9'5 | -0'1 | 9'4 | 5600 | 20'3 | -0'2 | 20'5 | ... | ... | -0.594852 |
| 0.367942 | ... | ... | 9'0 | -0'7 | 8'1 | 5620 | 22'0 | 0'0 | 22'0 | ... | ... | -0.611844 |
| 0.343184 | ... | ... | 8'3 | -1'1 | 7'2 | 5640 | 23'3 | 0'0 | 23'3 | ... | ... | -0.630659 |
| 0.333289 | ... | ... | 8'1 | -1'1 | 7'0 | 5650 | 24'2 | 0'1 | 24'1 | ... | ... | -0.637885 |
| 0.325433 | ... | ... | 7'7 | -1'0 | 6'7 | 5660 | 24'6 | 0'0 | 24'6 | ... | ... | -0.649308 |
| 0.323668 | 7'4 | 7'4 | 7'2 | 0'2 | 7'4 | 5680 | 26'2 | 0'0 | 26'2 | ... | ... | -0.666228 |
| 0.310105 | 7'2 | 7'2 | 6'6 | 0'4 | 7'2 | 5700 | 28'6 | 1'0 | 27'6 | ... | ... | -0.669478 |
| 0.28044 | ... | ... | 6'2 | -0'2 | 6'0 | 5720 | 29'2 | 0'0 | 29'2 | ... | ... | -0.699284 |
| 0.260166 | ... | ... | 5'6 | -0'3 | 5'3 | 5740 | 30'6 | 0'0 | 30'6 | ... | ... | -0.715577 |
| 0.256246 | ... | ... | 5'5 | -0'2 | 5'3 | 5750 | 32'3 | 0'7 | 31'4 | ... | ... | -0.709513 |
| 0.266573 | ... | ... | 5'3 | 0'6 | 6'1 | 5760 | 32'2 | 0'0 | 32'2 | ... | ... | -0.731815 |
| 0.232391 | ... | ... | 5'0 | -0'2 | 4'6 | 5780 | 33'7 | 0'0 | 33'7 | ... | ... | -0.745699 |
| 0.225961 | 4'6 | 4'1 | 4'5 | 0'1 | 4'6 | 5800 | 45'0 | 9'4 | 35'4 | ... | ... | -0.64625 |
| 0.196374 | ... | ... | 4'2 | -0'4 | 3'6 | 5820 | 37'2 | 0'0 | 37'2 | ... | ... | -0.770343 |
| 0.200357 | ... | ... | 4'0 | 0'1 | 4'1 | 5840 | 38'7 | 0'0 | 38'7 | ... | ... | -0.783666 |
| 0.191741 | ... | ... | 3'7 | 0'0 | 3'7 | 5850 | 39'6 | 0'0 | 39'6 | ... | ... | -0.788934 |
| 0.182999 | ... | ... | 3'6 | -0'1 | 3'5 | 5860 | 40'5 | 0'0 | 40'5 | ... | ... | -0.794144 |
| 0.181627 | ... | ... | 3'3 | 0'3 | 3'6 | 5880 | 42'3 | 0'0 | 42'3 | ... | ... | -0.804398 |
| 0.157458 | ... | ... | 3'2 | -0'2 | 3'0 | 5900 | 44'1 | 0'0 | 44'1 | ... | ... | -0.814466 |
| 0.163893 | ... | ... | 3'0 | 0'3 | 3'3 | 5920 | 45'7 | 0'0 | 45'7 | ... | ... | -0.824384 |
| 0.139344 | ... | ... | 2'6 | -0'1 | 2'5 | 5940 | 47'5 | 0'0 | 47'5 | ... | ... | -0.834182 |
| 0.155267 | ... | ... | 2'5 | 0'5 | 3'2 | 5950 | 48'5 | 0'0 | 48'5 | ... | ... | -0.835875 |
| 0.107133 | ... | ... | 2'5 | -0'7 | 1'6 | 5960 | 49'4 | 0'0 | 49'4 | ... | ... | -0.840667 |
| 0.121756 | 2'2 | 2'1 | 2'3 | -0'1 | 2'2 | 5980 | 51'2 | 0'0 | 51'2 | ... | ... | -0.850209 |
| 0.115127 | 2'1 | 2'0 | 2'2 | -0'1 | 2'1 | 6000 | 53'1 | 0'0 | 53'1 | ... | ... | -0.856345 |
| 0.112709 | ... | ... | 2'1 | 0'0 | 2'1 | 6020 | 55'0 | 0'0 | 55'0 | ... | ... | -0.862313 |
| 0.106409 | ... | ... | 2'0 | 0'0 | 2'0 | 6040 | 56'7 | 0'0 | 56'7 | ... | ... | -0.868136 |
| 0.101224 | ... | ... | 1'7 | 0'0 | 1'7 | 6050 | 57'6 | 0'0 | 57'6 | ... | ... | -0.872723 |
| 0.100214 | ... | ... | 1'7 | 0'0 | 1'7 | 6060 | 58'6 | 0'0 | 58'6 | ... | ... | -0.873824 |
| 0.094109 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 6080 | 60'5 | 0'0 | 60'5 | ... | ... | -0.879392 |
| 0.096432 | ... | ... | 1'5 | 0'2 | 1'7 | 6100 | 62'4 | 0'0 | 62'4 | ... | ... | -0.884854 |
| 0.082089 | ... | ... | 1'4 | 0'0 | 1'4 | 6120 | 64'3 | 0'0 | 64'3 | ... | ... | -0.89022 |
| 0.075449 | ... | ... | 1'3 | 0'0 | 1'3 | 6150 | 67'2 | 0'0 | 67'2 | ... | ... | -0.896292 |
| 0.072236 | ... | ... | 1'2 | 0'1 | 1'3 | 6200 | 72'0 | 0'0 | 72'0 | ... | ... | -0.907189 |
| 0.055872 | ... | ... | 1'0 | 0'0 | 1'0 | 6250 | 76'7 | 0'0 | 76'7 | ... | ... | -0.913899 |
| 0.048934 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 81'6 | 0'0 | 81'6 | ... | ... | -0.920183 |
| 0.042247 | ... | ... | 0'6 | 0'0 | 0'6 | 6350 | 86'5 | 0'0 | 86'5 | ... | ... | -0.926106 |
| 0.040756 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 91'4 | 0'0 | 91'4 | ... | ... | -0.931722 |
| 0.034518 | ... | ... | 0'5 | 0'0 | 0'5 | 6450 | 96'4 | 0'0 | 96'4 | ... | ... | -0.933385 |
| 0.033408 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 101'3 | 0'0 | 101'3 | ... | ... | -0.938492 |
| 0.027457 | ... | ... | 0'4 | 0'0 | 0'4 | 6550 | 106'3 | 0'0 | 106'3 | ... | ... | -0.939787 |
| 0.026644 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 111'2 | 0'0 | 111'2 | ... | ... | -0.944499 |
| 0.025891 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 116'2 | 0'0 | 116'2 | ... | ... | -0.945507 |
| 0.025192 | ... | ... | 0'3 | 0'1 | 0'4 | 6700 | 121'2 | 0'0 | 121'2 | ... | ... | -0.946438 |
| 0.019724 | ... | ... | 0'3 | 0'0 | 0'3 | 6750 | 126'2 | 0'0 | 126'2 | ... | ... | -0.9473 |
| 0.019225 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 131'1 | 0'0 | 131'1 | ... | ... | -0.951409 |
| 0.013694 | ... | ... | 0'3 | -0'1 | 0'2 | 6850 | 136'1 | 0'0 | 136'1 | ... | ... | -0.952079 |
| 0.018321 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 141'1 | 0'0 | 141'1 | ... | ... | -0.952703 |
| 0.013059 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 146'1 | 0'0 | 146'1 | ... | ... | -0.953285 |
| 0.012769 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 151'1 | 0'0 | 151'1 | ... | ... | -0.953829 |
| 0.012497 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 156'1 | 0'0 | 156'1 | ... | ... | -0.954338 |
| 0.01059 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 201'0 | 0'0 | 201'0 | ... | ... | -0.960376 |
| 0.010266 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 211'0 | 0'0 | 211'0 | ... | ... | -0.960845 |
| 0.005683 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 221'0 | 0'0 | 221'0 | ... | ... | -0.961264 |
| 0.005521 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 231'0 | 0'0 | 231'0 | ... | ... | -0.961638 |
| 0.005371 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 241'0 | 0'0 | 241'0 | ... | ... | -0.961974 |
| 0.005233 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 251'0 | 0'0 | 251'0 | ... | ... | -0.962276 |
| 0.004663 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 301'0 | 0'0 | 301'0 | ... | ... | -0.963382 |
| 0.004243 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 351'0 | 0'0 | 351'0 | ... | ... | -0.964019 |
| 0.003661 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 451'0 | 0'0 | 451'0 | ... | ... | -0.964493 |
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.