Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998379 | ... | ... | 154'4 | 0'0 | 154'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005153 |
| 0.998379 | ... | ... | 149'4 | 0'0 | 149'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005325 |
| 0.998379 | ... | ... | 144'4 | 0'0 | 144'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005507 |
| 0.998379 | ... | ... | 139'4 | 0'0 | 139'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0057 |
| 0.998379 | ... | ... | 134'4 | 0'0 | 134'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005905 |
| 0.998379 | ... | ... | 129'4 | 0'0 | 129'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006123 |
| 0.998379 | ... | ... | 124'4 | 0'0 | 124'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006356 |
| 0.998379 | ... | ... | 119'4 | 0'0 | 119'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006606 |
| 0.998379 | ... | ... | 114'4 | 0'0 | 114'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006874 |
| 0.998379 | ... | ... | 109'4 | 0'0 | 109'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007163 |
| 0.998379 | ... | ... | 104'4 | 0'0 | 104'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007474 |
| 0.998379 | ... | ... | 99'4 | 0'0 | 99'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007812 |
| 0.998379 | ... | ... | 94'4 | 0'0 | 94'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008181 |
| 0.998379 | ... | ... | 89'4 | 0'0 | 89'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008582 |
| 0.998379 | ... | ... | 84'4 | 0'0 | 84'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009024 |
| 0.998379 | ... | ... | 79'4 | 0'0 | 79'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009513 |
| 0.998379 | ... | ... | 74'4 | 0'0 | 74'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010056 |
| 0.998379 | ... | ... | 69'5 | 0'0 | 69'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010664 |
| 0.998379 | ... | ... | 64'5 | 0'0 | 64'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011349 |
| 0.998379 | ... | ... | 59'5 | 0'0 | 59'5 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.020546 |
| 0.998379 | ... | ... | 54'6 | 0'0 | 54'6 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.029617 |
| 0.998379 | ... | ... | 50'0 | 0'0 | 50'0 | 5050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.039049 |
| 0.998379 | ... | ... | 45'2 | 0'0 | 45'2 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.055605 |
| 0.998379 | ... | ... | 43'3 | 0'0 | 43'3 | 5120 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.0574 |
| 0.998379 | ... | ... | 41'4 | 0'0 | 41'4 | 5140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.071534 |
| 0.998379 | ... | ... | 40'4 | 0'0 | 40'4 | 5150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.07835 |
| 0.998379 | ... | ... | 39'5 | 0'0 | 39'5 | 5160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.079661 |
| 0.998379 | ... | ... | 37'6 | 0'0 | 37'6 | 5180 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | -0.087972 |
| 0.998379 | ... | ... | 36'0 | 0'0 | 36'0 | 5200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.101658 |
| 0.998379 | ... | ... | 34'1 | 0'0 | 34'1 | 5220 | 1'6 | 0'0 | 1'6 | ... | ... | -0.115205 |
| 0.987872 | ... | ... | 32'4 | 0'0 | 32'4 | 5240 | 2'0 | 0'0 | 2'0 | ... | ... | -0.128762 |
| 0.971462 | ... | ... | 31'5 | 0'0 | 31'5 | 5250 | 2'1 | 0'0 | 2'1 | ... | ... | -0.135582 |
| 0.958024 | ... | ... | 30'6 | 0'0 | 30'6 | 5260 | 2'2 | 0'0 | 2'2 | ... | ... | -0.142451 |
| 0.925531 | ... | ... | 29'1 | 0'0 | 29'1 | 5280 | 2'5 | 0'0 | 2'5 | ... | ... | -0.160315 |
| 0.897984 | ... | ... | 27'4 | 0'0 | 27'4 | 5300 | 3'0 | 0'0 | 3'0 | ... | ... | -0.178047 |
| 0.872712 | ... | ... | 25'7 | 0'0 | 25'7 | 5320 | 3'3 | 0'0 | 3'3 | ... | ... | -0.195822 |
| 0.843209 | ... | ... | 24'3 | 0'0 | 24'3 | 5340 | 3'7 | 0'0 | 3'7 | ... | ... | -0.216828 |
| 0.829181 | ... | ... | 23'5 | 0'0 | 23'5 | 5350 | 4'1 | 0'0 | 4'1 | ... | ... | -0.227257 |
| 0.815475 | ... | ... | 22'7 | 0'0 | 22'7 | 5360 | 4'3 | 0'0 | 4'3 | ... | ... | -0.237674 |
| 0.784791 | ... | ... | 21'4 | 0'0 | 21'4 | 5380 | 5'0 | 0'0 | 5'0 | ... | ... | -0.260964 |
| 0.998379 | ... | ... | 20'1 | -4'1 | 16'0 | 5400 | 4'7 | -0'6 | 5'5 | 4'7 | 4'7 | -0.270436 |
| 0.727138 | ... | ... | 18'6 | 0'0 | 18'6 | 5420 | 7'0 | 0'5 | 6'3 | 7'0 | 7'0 | -0.316968 |
| 0.696709 | ... | ... | 17'4 | 0'0 | 17'4 | 5440 | 7'1 | 0'0 | 7'1 | ... | ... | -0.332894 |
| 0.679745 | ... | ... | 17'0 | 0'0 | 17'0 | 5450 | 7'4 | 0'0 | 7'4 | ... | ... | -0.344946 |
| 0.665182 | ... | ... | 16'3 | 0'0 | 16'3 | 5460 | 7'7 | 0'0 | 7'7 | ... | ... | -0.356978 |
| 0.634786 | ... | ... | 15'2 | 0'0 | 15'2 | 5480 | 8'6 | 0'0 | 8'6 | ... | ... | -0.382051 |
| 0.605055 | ... | ... | 14'1 | 0'0 | 14'1 | 5500 | 9'5 | 0'0 | 9'5 | ... | ... | -0.406844 |
| 0.574936 | ... | ... | 13'1 | 0'0 | 13'1 | 5520 | 11'0 | 0'3 | 10'5 | 11'0 | 11'0 | -0.433266 |
| 0.54998 | 11'3 | 10'5 | 12'1 | -1'4 | 10'5 | 5540 | 11'7 | 0'2 | 11'5 | 11'7 | 11'7 | -0.457178 |
| 0.531612 | 11'0 | 11'0 | 11'5 | -0'5 | 11'0 | 5550 | 12'1 | 0'0 | 12'1 | ... | ... | -0.469145 |
| 0.516283 | ... | ... | 11'2 | 0'0 | 11'2 | 5560 | 12'6 | 0'0 | 12'6 | ... | ... | -0.481408 |
| 0.487738 | ... | ... | 10'3 | 0'0 | 10'3 | 5580 | 13'7 | 0'0 | 13'7 | ... | ... | -0.505567 |
| 0.455983 | 10'0 | 8'7 | 9'4 | -0'5 | 8'7 | 5600 | 15'0 | 0'0 | 15'0 | ... | ... | -0.529478 |
| 0.432279 | ... | ... | 8'6 | 0'0 | 8'6 | 5620 | 16'2 | 0'0 | 16'2 | ... | ... | -0.552584 |
| 0.405419 | ... | ... | 8'0 | 0'0 | 8'0 | 5640 | 17'4 | 0'0 | 17'4 | ... | ... | -0.575347 |
| 0.393457 | ... | ... | 7'6 | 0'0 | 7'6 | 5650 | 18'1 | 0'0 | 18'1 | ... | ... | -0.58665 |
| 0.380231 | ... | ... | 7'3 | 0'0 | 7'3 | 5660 | 18'7 | 0'0 | 18'7 | ... | ... | -0.59678 |
| 0.355488 | ... | ... | 6'6 | 0'0 | 6'6 | 5680 | 20'2 | 0'0 | 20'2 | ... | ... | -0.617772 |
| 0.330966 | ... | ... | 6'1 | 0'0 | 6'1 | 5700 | 21'5 | 0'0 | 21'5 | ... | ... | -0.638465 |
| 0.308825 | ... | ... | 5'5 | 0'0 | 5'5 | 5720 | 23'1 | 0'0 | 23'1 | ... | ... | -0.657283 |
| 0.287035 | ... | ... | 5'1 | 0'0 | 5'1 | 5740 | 24'5 | 0'0 | 24'5 | ... | ... | -0.675689 |
| 0.276213 | ... | ... | 4'7 | 0'0 | 4'7 | 5750 | 25'3 | 0'0 | 25'3 | ... | ... | -0.684773 |
| 0.265411 | ... | ... | 4'5 | 0'0 | 4'5 | 5760 | 26'1 | 0'0 | 26'1 | ... | ... | -0.693792 |
| 0.24691 | ... | ... | 4'2 | 0'0 | 4'2 | 5780 | 27'6 | 0'0 | 27'6 | ... | ... | -0.709515 |
| 0.218363 | 4'1 | 3'4 | 3'7 | -0'3 | 3'4 | 5800 | 29'3 | 0'0 | 29'3 | ... | ... | -0.724822 |
| 0.210783 | ... | ... | 3'4 | 0'0 | 3'4 | 5820 | 31'0 | 0'0 | 31'0 | ... | ... | -0.739793 |
| 0.196658 | ... | ... | 3'2 | 0'0 | 3'2 | 5840 | 32'6 | 0'0 | 32'6 | ... | ... | -0.751964 |
| 0.189742 | ... | ... | 3'1 | 0'0 | 3'1 | 5850 | 33'4 | 0'0 | 33'4 | ... | ... | -0.76047 |
| 0.19045 | 3'2 | 3'2 | 3'0 | 0'2 | 3'2 | 5860 | 34'3 | 0'0 | 34'3 | ... | ... | -0.76634 |
| 0.169455 | ... | ... | 2'6 | 0'0 | 2'6 | 5880 | 36'1 | 0'0 | 36'1 | ... | ... | -0.77781 |
| 0.156208 | ... | ... | 2'4 | 0'0 | 2'4 | 5900 | 37'7 | 0'0 | 37'7 | ... | ... | -0.788965 |
| 0.143088 | ... | ... | 2'2 | 0'0 | 2'2 | 5920 | 39'6 | 0'0 | 39'6 | ... | ... | -0.796957 |
| 0.13001 | ... | ... | 2'0 | 0'0 | 2'0 | 5940 | 41'4 | 0'0 | 41'4 | ... | ... | -0.807525 |
| 0.128196 | ... | ... | 2'0 | 0'0 | 2'0 | 5950 | 42'3 | 0'0 | 42'3 | ... | ... | -0.812735 |
| 0.121754 | ... | ... | 1'7 | 0'0 | 1'7 | 5960 | 43'2 | 0'0 | 43'2 | ... | ... | -0.817904 |
| 0.113743 | ... | ... | 1'6 | 0'0 | 1'6 | 5980 | 45'1 | 0'0 | 45'1 | ... | ... | -0.825004 |
| 0.100855 | ... | ... | 1'4 | 0'0 | 1'4 | 6000 | 47'0 | 0'0 | 47'0 | ... | ... | -0.831847 |
| 0.0931 | ... | ... | 1'3 | 0'0 | 1'3 | 6020 | 48'7 | 0'0 | 48'7 | ... | ... | -0.838458 |
| 0.085467 | ... | ... | 1'2 | 0'0 | 1'2 | 6040 | 50'6 | 0'0 | 50'6 | ... | ... | -0.84486 |
| 0.084426 | ... | ... | 1'2 | 0'0 | 1'2 | 6050 | 51'5 | 0'0 | 51'5 | ... | ... | -0.8496 |
| 0.077919 | ... | ... | 1'1 | 0'0 | 1'1 | 6060 | 52'5 | 0'0 | 52'5 | ... | ... | -0.85107 |
| 0.070416 | ... | ... | 1'0 | 0'0 | 1'0 | 6080 | 54'4 | 0'0 | 54'4 | ... | ... | -0.857112 |
| 0.068802 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 56'3 | 0'0 | 56'3 | ... | ... | -0.862994 |
| 0.061501 | ... | ... | 0'7 | 0'0 | 0'7 | 6120 | 58'2 | 0'0 | 58'2 | ... | ... | -0.868739 |
| 0.053557 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 61'2 | 0'0 | 61'2 | ... | ... | -0.872121 |
| 0.044752 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 66'0 | 0'0 | 66'0 | ... | ... | -0.883729 |
| 0.036321 | ... | ... | 0'4 | 0'0 | 0'4 | 6250 | 71'0 | 0'0 | 71'0 | ... | ... | -0.888083 |
| 0.034681 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 75'7 | 0'0 | 75'7 | ... | ... | -0.89516 |
| 0.026869 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 80'6 | 0'0 | 80'6 | ... | ... | -0.901756 |
| 0.018976 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6400 | 85'6 | 0'0 | 85'6 | ... | ... | -0.904776 |
| 0.024798 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 90'6 | 0'0 | 90'6 | ... | ... | -0.907526 |
| 0.01756 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 95'6 | 0'0 | 95'6 | ... | ... | -0.910041 |
| 0.016947 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 100'5 | 0'0 | 100'5 | ... | ... | -0.915286 |
| 0.016384 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 105'5 | 0'0 | 105'5 | ... | ... | -0.917349 |
| 0.015867 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 110'5 | 0'0 | 110'5 | ... | ... | -0.919257 |
| 0.01539 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 115'5 | 0'0 | 115'5 | ... | ... | -0.921028 |
| 0.014948 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 120'5 | 0'0 | 120'5 | ... | ... | -0.922674 |
| 0.008398 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 125'5 | 0'0 | 125'5 | ... | ... | -0.924211 |
| 0.008169 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 130'4 | 0'0 | 130'4 | ... | ... | -0.928299 |
| 0.007956 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 135'4 | 0'0 | 135'4 | ... | ... | -0.929597 |
| 0.007756 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 140'4 | 0'0 | 140'4 | ... | ... | -0.930815 |
| 0.007568 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 145'4 | 0'0 | 145'4 | ... | ... | -0.931962 |
| 0.007392 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 150'4 | 0'0 | 150'4 | ... | ... | -0.933043 |
| 0.006179 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 195'4 | 0'0 | 195'4 | ... | ... | -0.940548 |
| 0.005976 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 205'4 | 0'0 | 205'4 | ... | ... | -0.941814 |
| 0.00579 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 215'4 | 0'0 | 215'4 | ... | ... | -0.942973 |
| 0.005619 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 225'4 | 0'0 | 225'4 | ... | ... | -0.944037 |
| 0.00546 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 235'4 | 0'0 | 235'4 | ... | ... | -0.945019 |
| 0.005314 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 245'4 | 0'0 | 245'4 | ... | ... | -0.945926 |
| 0.004719 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 295'4 | 0'0 | 295'4 | ... | ... | -0.949582 |
| 0.004283 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 345'4 | 0'0 | 345'4 | ... | ... | -0.952202 |
| 0.003681 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 445'4 | 0'0 | 445'4 | ... | ... | -0.955623 |
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.