Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.942181 | ... | ... | 138'2 | 0'0 | 138'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005884 |
| 0.940588 | ... | ... | 133'2 | 0'0 | 133'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006104 |
| 0.938903 | ... | ... | 128'2 | 0'0 | 128'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00634 |
| 0.937117 | ... | ... | 123'2 | 0'0 | 123'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006591 |
| 0.93522 | ... | ... | 118'2 | 0'0 | 118'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006861 |
| 0.933198 | ... | ... | 113'2 | 0'0 | 113'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007153 |
| 0.931038 | ... | ... | 108'2 | 0'0 | 108'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007467 |
| 0.928722 | ... | ... | 103'2 | 0'0 | 103'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007808 |
| 0.926231 | ... | ... | 98'2 | 0'0 | 98'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00818 |
| 0.923542 | ... | ... | 93'2 | 0'0 | 93'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008586 |
| 0.920625 | ... | ... | 88'2 | 0'0 | 88'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009033 |
| 0.915025 | ... | ... | 83'3 | 0'0 | 83'3 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016252 |
| 0.911446 | ... | ... | 78'3 | 0'0 | 78'3 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017162 |
| 0.907509 | ... | ... | 73'3 | 0'0 | 73'3 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018178 |
| 0.900472 | ... | ... | 68'4 | 0'0 | 68'4 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.02607 |
| 0.892761 | ... | ... | 63'5 | 0'0 | 63'5 | 4750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.034147 |
| 0.884253 | ... | ... | 58'6 | 0'0 | 58'6 | 4800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.042659 |
| 0.872033 | ... | ... | 54'0 | 0'0 | 54'0 | 4850 | 0'7 | 0'0 | 0'7 | ... | ... | -0.057445 |
| 0.858603 | ... | ... | 49'2 | 0'0 | 49'2 | 4900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.072792 |
| 0.838428 | ... | ... | 44'6 | 0'0 | 44'6 | 4950 | 1'5 | 0'0 | 1'5 | ... | ... | -0.098644 |
| 0.816674 | ... | ... | 40'2 | 0'0 | 40'2 | 5000 | 2'1 | 0'0 | 2'1 | ... | ... | -0.124905 |
| 0.788324 | ... | ... | 36'0 | 0'0 | 36'0 | 5050 | 2'7 | 0'0 | 2'7 | ... | ... | -0.159899 |
| 0.754024 | ... | ... | 32'0 | 0'0 | 32'0 | 5100 | 3'7 | 0'0 | 3'7 | ... | ... | -0.201946 |
| 0.738399 | ... | ... | 30'4 | 0'0 | 30'4 | 5120 | 4'2 | 0'0 | 4'2 | ... | ... | -0.218361 |
| 0.7226 | ... | ... | 29'0 | 0'0 | 29'0 | 5140 | 4'6 | 0'0 | 4'6 | ... | ... | -0.237608 |
| 0.71461 | ... | ... | 28'2 | 0'0 | 28'2 | 5150 | 5'0 | 0'0 | 5'0 | ... | ... | -0.247241 |
| 0.706549 | ... | ... | 27'4 | 0'0 | 27'4 | 5160 | 5'2 | 0'0 | 5'2 | ... | ... | -0.256905 |
| 0.688824 | ... | ... | 26'1 | 0'0 | 26'1 | 5180 | 5'7 | 0'0 | 5'7 | ... | ... | -0.278407 |
| 0.670971 | ... | ... | 24'6 | 0'0 | 24'6 | 5200 | 6'4 | 0'0 | 6'4 | ... | ... | -0.299806 |
| 0.652899 | ... | ... | 23'3 | 0'0 | 23'3 | 5220 | 7'1 | 0'0 | 7'1 | ... | ... | -0.321271 |
| 0.633636 | ... | ... | 22'1 | 0'0 | 22'1 | 5240 | 7'7 | 0'0 | 7'7 | ... | ... | -0.34425 |
| 0.623973 | ... | ... | 21'4 | 0'0 | 21'4 | 5250 | 8'2 | 0'0 | 8'2 | ... | ... | -0.355707 |
| 0.614273 | ... | ... | 20'7 | 0'0 | 20'7 | 5260 | 8'5 | 0'0 | 8'5 | ... | ... | -0.36717 |
| 0.594159 | ... | ... | 19'6 | 0'0 | 19'6 | 5280 | 9'4 | 0'0 | 9'4 | ... | ... | -0.391011 |
| 0.574064 | ... | ... | 18'5 | 0'0 | 18'5 | 5300 | 10'3 | 0'0 | 10'3 | ... | ... | -0.414682 |
| 0.553879 | ... | ... | 17'4 | 0'0 | 17'4 | 5320 | 11'2 | 0'0 | 11'2 | ... | ... | -0.438363 |
| 0.533447 | ... | ... | 16'4 | 0'0 | 16'4 | 5340 | 12'2 | 0'0 | 12'2 | ... | ... | -0.462339 |
| 0.523247 | ... | ... | 16'0 | 0'0 | 16'0 | 5350 | 12'6 | 0'0 | 12'6 | ... | ... | -0.474281 |
| 0.51304 | ... | ... | 15'4 | 0'0 | 15'4 | 5360 | 13'2 | 0'0 | 13'2 | ... | ... | -0.486221 |
| 0.492549 | ... | ... | 14'4 | 0'0 | 14'4 | 5380 | 13'4 | -0'6 | 14'2 | 13'4 | 13'4 | -0.512321 |
| 0.471865 | 13'4 | 13'4 | 13'5 | -0'1 | 13'4 | 5400 | 15'3 | 0'0 | 15'3 | ... | ... | -0.533825 |
| 0.452109 | ... | ... | 12'6 | 0'0 | 12'6 | 5420 | 16'4 | 0'0 | 16'4 | ... | ... | -0.557438 |
| 0.432603 | ... | ... | 12'0 | 0'0 | 12'0 | 5440 | 17'6 | 0'0 | 17'6 | ... | ... | -0.580176 |
| 0.422912 | ... | ... | 11'5 | 0'0 | 11'5 | 5450 | 18'3 | 0'0 | 18'3 | ... | ... | -0.591481 |
| 0.413245 | ... | ... | 11'2 | 0'0 | 11'2 | 5460 | 18'7 | 0'0 | 18'7 | ... | ... | -0.604003 |
| 0.393939 | ... | ... | 10'4 | 0'0 | 10'4 | 5480 | 20'2 | 0'0 | 20'2 | ... | ... | -0.625373 |
| 0.363961 | 9'0 | 8'6 | 9'6 | -1'0 | 8'6 | 5500 | 22'6 | 1'2 | 21'4 | 22'6 | 21'6 | -0.632752 |
| 0.356497 | ... | ... | 9'1 | 0'0 | 9'1 | 5520 | 22'7 | 0'0 | 22'7 | ... | ... | -0.669346 |
| 0.338492 | ... | ... | 8'4 | 0'0 | 8'4 | 5540 | 24'2 | 0'0 | 24'2 | ... | ... | -0.690571 |
| 0.330305 | ... | ... | 8'2 | 0'0 | 8'2 | 5550 | 24'7 | 0'0 | 24'7 | ... | ... | -0.702373 |
| 0.320484 | ... | ... | 7'7 | 0'0 | 7'7 | 5560 | 25'5 | 0'0 | 25'5 | ... | ... | -0.711977 |
| 0.30425 | ... | ... | 7'3 | 0'0 | 7'3 | 5580 | 27'1 | 0'0 | 27'1 | ... | ... | -0.73111 |
| 0.279899 | 6'3 | 6'3 | 6'7 | -0'4 | 6'3 | 5600 | 28'4 | 0'0 | 28'4 | ... | ... | -0.753105 |
| 0.272119 | ... | ... | 6'3 | 0'0 | 6'3 | 5620 | 30'1 | 0'0 | 30'1 | ... | ... | -0.769534 |
| 0.256077 | ... | ... | 5'7 | 0'0 | 5'7 | 5640 | 31'5 | 0'0 | 31'5 | ... | ... | -0.789113 |
| 0.250386 | ... | ... | 5'6 | 0'0 | 5'6 | 5650 | 32'3 | 0'0 | 32'3 | ... | ... | -0.79907 |
| 0.242392 | ... | ... | 5'4 | 0'0 | 5'4 | 5660 | 33'2 | 0'0 | 33'2 | ... | ... | -0.805536 |
| 0.228849 | ... | ... | 5'1 | 0'0 | 5'1 | 5680 | 34'6 | 0'0 | 34'6 | ... | ... | -0.825924 |
| 0.215392 | ... | ... | 4'6 | 0'0 | 4'6 | 5700 | 36'4 | 0'0 | 36'4 | ... | ... | -0.838714 |
| 0.201967 | ... | ... | 4'3 | 0'0 | 4'3 | 5720 | 38'1 | 0'0 | 38'1 | ... | ... | -0.855755 |
| 0.191471 | ... | ... | 4'1 | 0'0 | 4'1 | 5740 | 39'6 | 0'0 | 39'6 | ... | ... | -0.873345 |
| 0.186292 | ... | ... | 4'0 | 0'0 | 4'0 | 5750 | 40'5 | 0'0 | 40'5 | ... | ... | -0.879889 |
| 0.181153 | ... | ... | 3'7 | 0'0 | 3'7 | 5760 | 41'4 | 0'0 | 41'4 | ... | ... | -0.886467 |
| 0.170977 | ... | ... | 3'5 | 0'0 | 3'5 | 5780 | 43'2 | 0'0 | 43'2 | ... | ... | -0.89979 |
| 0.143664 | 2'6 | 2'6 | 3'3 | -0'5 | 2'6 | 5800 | 45'0 | 0'0 | 45'0 | ... | ... | -0.913468 |
| 0.150907 | ... | ... | 3'1 | 0'0 | 3'1 | 5820 | 46'6 | 0'0 | 46'6 | ... | ... | -0.927714 |
| 0.140943 | ... | ... | 2'7 | 0'0 | 2'7 | 5840 | 48'4 | 0'0 | 48'4 | ... | ... | -0.942869 |
| 0.135965 | ... | ... | 2'6 | 0'0 | 2'6 | 5850 | 49'3 | 0'0 | 49'3 | ... | ... | -0.950963 |
| 0.130978 | ... | ... | 2'5 | 0'0 | 2'5 | 5860 | 50'3 | 0'0 | 50'3 | ... | ... | -0.951389 |
| 0.1247 | ... | ... | 2'4 | 0'0 | 2'4 | 5880 | 52'1 | 0'0 | 52'1 | ... | ... | -0.96906 |
| 0.118557 | ... | ... | 2'3 | 0'0 | 2'3 | 5900 | 54'0 | 0'0 | 54'0 | ... | ... | -0.979415 |
| 0.108688 | ... | ... | 2'1 | 0'0 | 2'1 | 5920 | 55'6 | 0'0 | 55'6 | ... | ... | -0.997162 |
| 0.102708 | ... | ... | 2'0 | 0'0 | 2'0 | 5940 | 57'5 | 0'0 | 57'5 | ... | ... | -0.997162 |
| 0.10174 | ... | ... | 2'0 | 0'0 | 2'0 | 5950 | 58'5 | 0'0 | 58'5 | ... | ... | -0.997162 |
| 0.096813 | ... | ... | 1'7 | 0'0 | 1'7 | 5960 | 59'4 | 0'0 | 59'4 | ... | ... | -0.997162 |
| 0.090986 | ... | ... | 1'6 | 0'0 | 1'6 | 5980 | 61'3 | 0'0 | 61'3 | ... | ... | -0.997162 |
| 0.085214 | ... | ... | 1'5 | 0'0 | 1'5 | 6000 | 63'2 | 0'0 | 63'2 | ... | ... | -0.997162 |
| 0.07948 | ... | ... | 1'4 | 0'0 | 1'4 | 6020 | 65'1 | 0'0 | 65'1 | ... | ... | -0.997162 |
| 0.078112 | ... | ... | 1'4 | 0'0 | 1'4 | 6040 | 67'1 | 0'0 | 67'1 | ... | ... | -0.997162 |
| 0.073135 | ... | ... | 1'3 | 0'0 | 1'3 | 6050 | 68'0 | 0'0 | 68'0 | ... | ... | -0.997162 |
| 0.072519 | ... | ... | 1'3 | 0'0 | 1'3 | 6060 | 69'0 | 0'0 | 69'0 | ... | ... | -0.997162 |
| 0.066922 | ... | ... | 1'2 | 0'0 | 1'2 | 6080 | 70'7 | 0'0 | 70'7 | ... | ... | -0.997162 |
| 0.065838 | ... | ... | 1'2 | 0'0 | 1'2 | 6100 | 72'7 | 0'0 | 72'7 | ... | ... | -0.997162 |
| 0.060324 | ... | ... | 1'1 | 0'0 | 1'1 | 6120 | 74'6 | 0'0 | 74'6 | ... | ... | -0.997162 |
| 0.054337 | ... | ... | 1'0 | 0'0 | 1'0 | 6150 | 77'5 | 0'0 | 77'5 | ... | ... | -0.997162 |
| 0.047662 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 82'4 | 0'0 | 82'4 | ... | ... | -0.997162 |
| 0.045985 | ... | ... | 0'7 | 0'0 | 0'7 | 6250 | 87'3 | 0'0 | 87'3 | ... | ... | -0.997162 |
| 0.039813 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 92'2 | 0'0 | 92'2 | ... | ... | -0.997162 |
| 0.033755 | ... | ... | 0'5 | 0'0 | 0'5 | 6350 | 97'2 | 0'0 | 97'2 | ... | ... | -0.997162 |
| 0.032714 | ... | ... | 0'5 | 0'0 | 0'5 | 6400 | 102'1 | 0'0 | 102'1 | ... | ... | -0.997162 |
| 0.026908 | ... | ... | 0'4 | 0'0 | 0'4 | 6450 | 107'1 | 0'0 | 107'1 | ... | ... | -0.997162 |
| 0.026142 | ... | ... | 0'4 | 0'0 | 0'4 | 6500 | 112'1 | 0'0 | 112'1 | ... | ... | -0.997162 |
| 0.02543 | ... | ... | 0'4 | 0'0 | 0'4 | 6550 | 117'0 | 0'0 | 117'0 | ... | ... | -0.997162 |
| 0.019909 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 122'0 | 0'0 | 122'0 | ... | ... | -0.997162 |
| 0.019402 | ... | ... | 0'3 | 0'0 | 0'3 | 6650 | 127'0 | 0'0 | 127'0 | ... | ... | -0.997162 |
| 0.018928 | ... | ... | 0'3 | 0'0 | 0'3 | 6700 | 132'0 | 0'0 | 132'0 | ... | ... | -0.997162 |
| 0.018484 | ... | ... | 0'3 | 0'0 | 0'3 | 6750 | 136'7 | 0'0 | 136'7 | ... | ... | -0.997162 |
| 0.018066 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 141'7 | 0'0 | 141'7 | ... | ... | -0.997162 |
| 0.012881 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6850 | 146'7 | 0'0 | 146'7 | ... | ... | -0.997162 |
| 0.012604 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6900 | 151'7 | 0'0 | 151'7 | ... | ... | -0.997162 |
| 0.012343 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 156'7 | 0'0 | 156'7 | ... | ... | -0.997162 |
| 0.012095 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 161'7 | 0'0 | 161'7 | ... | ... | -0.997162 |
| 0.011861 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 166'7 | 0'0 | 166'7 | ... | ... | -0.997162 |
| 0.005816 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7500 | 211'6 | 0'0 | 211'6 | ... | ... | -0.997162 |
| 0.005645 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 221'6 | 0'0 | 221'6 | ... | ... | -0.997162 |
| 0.005488 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 231'6 | 0'0 | 231'6 | ... | ... | -0.997162 |
| 0.005342 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 241'6 | 0'0 | 241'6 | ... | ... | -0.997162 |
| 0.005207 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 251'6 | 0'0 | 251'6 | ... | ... | -0.997162 |
| 0.005081 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 261'6 | 0'0 | 261'6 | ... | ... | -0.997162 |
| 0.00456 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 311'6 | 0'0 | 311'6 | ... | ... | -0.997162 |
| 0.004171 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 361'6 | 0'0 | 361'6 | ... | ... | -0.997162 |
| 0.003623 | ... | ... | 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.