Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.956129 | ... | ... | 149'0 | 0'0 | 149'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005451 |
| 0.955033 | ... | ... | 144'0 | 0'0 | 144'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005641 |
| 0.953877 | ... | ... | 139'0 | 0'0 | 139'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005844 |
| 0.952658 | ... | ... | 134'0 | 0'0 | 134'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00606 |
| 0.951367 | ... | ... | 129'0 | 0'0 | 129'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00629 |
| 0.949999 | ... | ... | 124'0 | 0'0 | 124'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006536 |
| 0.948543 | ... | ... | 119'0 | 0'0 | 119'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006801 |
| 0.94699 | ... | ... | 114'0 | 0'0 | 114'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007085 |
| 0.94533 | ... | ... | 109'0 | 0'0 | 109'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007392 |
| 0.943547 | ... | ... | 104'0 | 0'0 | 104'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007725 |
| 0.941628 | ... | ... | 99'0 | 0'0 | 99'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008087 |
| 0.939552 | ... | ... | 94'0 | 0'0 | 94'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008481 |
| 0.937299 | ... | ... | 89'0 | 0'0 | 89'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008915 |
| 0.93484 | ... | ... | 84'0 | 0'0 | 84'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009395 |
| 0.92913 | ... | ... | 79'1 | 0'0 | 79'1 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016914 |
| 0.926016 | ... | ... | 74'1 | 0'0 | 74'1 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017897 |
| 0.919369 | ... | ... | 69'2 | 0'0 | 69'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018998 |
| 0.915348 | ... | ... | 64'2 | 0'0 | 64'2 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.02729 |
| 0.907416 | ... | ... | 59'3 | 0'0 | 59'3 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.035822 |
| 0.89862 | ... | ... | 54'4 | 0'0 | 54'4 | 4950 | 0'6 | 0'1 | 0'5 | ... | ... | -0.0508 |
| 0.882039 | ... | ... | 49'7 | 0'0 | 49'7 | 5000 | 1'1 | 0'2 | 0'7 | 1'1 | 1'1 | -0.071278 |
| 0.864261 | ... | ... | 45'2 | 0'0 | 45'2 | 5050 | 1'5 | 0'3 | 1'2 | ... | ... | -0.096482 |
| 0.8419 | ... | ... | 40'6 | 0'0 | 40'6 | 5100 | 1'7 | 0'0 | 1'7 | 1'7 | 1'7 | -0.113649 |
| 0.831331 | ... | ... | 39'0 | 0'0 | 39'0 | 5120 | 2'2 | 0'1 | 2'1 | 2'2 | 2'2 | -0.13015 |
| 0.817779 | ... | ... | 37'3 | 0'0 | 37'3 | 5140 | 2'5 | 0'2 | 2'3 | ... | ... | -0.14624 |
| 0.812291 | ... | ... | 36'4 | 0'0 | 36'4 | 5150 | 2'7 | 0'2 | 2'5 | ... | ... | -0.155935 |
| 0.804153 | ... | ... | 35'6 | 0'0 | 35'6 | 5160 | 2'7 | 0'1 | 2'6 | ... | ... | -0.158669 |
| 0.7928 | ... | ... | 34'0 | 0'0 | 34'0 | 5180 | 3'1 | 0'0 | 3'1 | ... | ... | -0.171399 |
| 0.804902 | 33'4 | 31'1 | 32'4 | -1'3 | 31'1 | 5200 | 3'5 | 0'1 | 3'4 | 3'6 | 3'5 | -0.190753 |
| 0.76213 | ... | ... | 30'7 | 0'0 | 30'7 | 5220 | 4'4 | 0'5 | 3'7 | ... | ... | -0.217701 |
| 0.745524 | ... | ... | 29'3 | 0'0 | 29'3 | 5240 | 4'6 | 0'3 | 4'3 | ... | ... | -0.231046 |
| 0.858222 | ... | ... | 28'5 | -4'5 | 24'0 | 5250 | 4'4 | -0'1 | 4'5 | 4'4 | 4'4 | -0.230467 |
| 0.72877 | ... | ... | 27'7 | 0'0 | 27'7 | 5260 | 4'7 | 0'0 | 4'7 | ... | ... | -0.242659 |
| 0.711777 | ... | ... | 26'3 | 0'0 | 26'3 | 5280 | 5'3 | -0'1 | 5'4 | ... | ... | -0.262005 |
| 0.704078 | ... | ... | 25'0 | -0'7 | 24'1 | 5300 | 6'0 | 0'0 | 6'0 | ... | ... | -0.283542 |
| 0.67404 | ... | ... | 23'5 | 0'0 | 23'5 | 5320 | 7'0 | 0'3 | 6'5 | ... | ... | -0.309941 |
| 0.653779 | ... | ... | 22'3 | 0'0 | 22'3 | 5340 | 10'0 | 2'5 | 7'3 | ... | ... | -0.352512 |
| 0.643662 | ... | ... | 21'6 | 0'0 | 21'6 | 5350 | 9'2 | 1'4 | 7'6 | ... | ... | -0.353455 |
| 0.633537 | ... | ... | 21'1 | 0'0 | 21'1 | 5360 | 9'4 | 1'3 | 8'1 | ... | ... | -0.36268 |
| 0.628622 | ... | ... | 19'7 | -2'1 | 17'6 | 5380 | 10'6 | 1'7 | 8'7 | ... | ... | -0.386242 |
| 0.588367 | 19'5 | 17'7 | 18'6 | 0'7 | 19'5 | 5400 | 9'6 | 0'0 | 9'6 | 9'6 | 9'6 | -0.39745 |
| 0.571738 | ... | ... | 17'5 | -0'2 | 17'3 | 5420 | 11'6 | 1'1 | 10'5 | ... | ... | -0.425192 |
| 0.54973 | ... | ... | 16'4 | 0'0 | 16'4 | 5440 | 12'0 | 0'4 | 11'4 | ... | ... | -0.445803 |
| 0.539471 | ... | ... | 16'0 | -0'4 | 15'4 | 5450 | 14'0 | 2'0 | 12'0 | ... | ... | -0.45882 |
| 0.529628 | ... | ... | 15'4 | -3'0 | 12'4 | 5460 | 12'7 | 0'3 | 12'4 | ... | ... | -0.468826 |
| 0.504296 | ... | ... | 14'4 | -1'7 | 12'5 | 5480 | 16'5 | 3'1 | 13'4 | ... | ... | -0.488577 |
| 0.486219 | 13'7 | 13'7 | 13'5 | 0'2 | 13'7 | 5500 | 14'6 | 0'1 | 14'5 | ... | ... | -0.515803 |
| 0.458279 | ... | ... | 12'5 | -1'2 | 11'3 | 5520 | 18'2 | 2'5 | 15'5 | ... | ... | -0.528978 |
| 0.413955 | ... | ... | 11'7 | -4'0 | 7'7 | 5540 | 17'5 | 0'6 | 16'7 | ... | ... | -0.558348 |
| 0.429875 | ... | ... | 11'4 | -0'4 | 11'0 | 5550 | 18'1 | 0'5 | 17'4 | ... | ... | -0.569927 |
| 0.411475 | ... | ... | 11'1 | -1'4 | 9'5 | 5560 | 18'7 | 0'7 | 18'0 | ... | ... | -0.579734 |
| 0.390159 | ... | ... | 10'3 | -1'3 | 9'0 | 5580 | 19'3 | 0'0 | 19'3 | ... | ... | -0.608207 |
| 0.381229 | 9'4 | 9'4 | 9'5 | -0'1 | 9'4 | 5600 | 20'3 | -0'2 | 20'5 | ... | ... | -0.633772 |
| 0.35325 | ... | ... | 9'0 | -0'7 | 8'1 | 5620 | 22'0 | 0'0 | 22'0 | ... | ... | -0.65176 |
| 0.32963 | ... | ... | 8'3 | -1'1 | 7'2 | 5640 | 23'3 | 0'0 | 23'3 | ... | ... | -0.672693 |
| 0.320354 | ... | ... | 8'1 | -1'1 | 7'0 | 5650 | 24'2 | 0'1 | 24'1 | ... | ... | -0.680185 |
| 0.313116 | ... | ... | 7'7 | -1'0 | 6'7 | 5660 | 24'6 | 0'0 | 24'6 | ... | ... | -0.693674 |
| 0.312641 | 7'4 | 7'4 | 7'2 | 0'2 | 7'4 | 5680 | 26'2 | 0'0 | 26'2 | ... | ... | -0.7125 |
| 0.299993 | 7'2 | 7'2 | 6'6 | 0'4 | 7'2 | 5700 | 28'6 | 1'0 | 27'6 | ... | ... | -0.712541 |
| 0.27109 | ... | ... | 6'2 | -0'2 | 6'0 | 5720 | 29'2 | 0'0 | 29'2 | ... | ... | -0.749937 |
| 0.251619 | ... | ... | 5'6 | -0'3 | 5'3 | 5740 | 30'6 | 0'0 | 30'6 | ... | ... | -0.768794 |
| 0.248054 | ... | ... | 5'5 | -0'2 | 5'3 | 5750 | 32'3 | 0'7 | 31'4 | ... | ... | -0.758136 |
| 0.258661 | ... | ... | 5'3 | 0'6 | 6'1 | 5760 | 32'2 | 0'0 | 32'2 | ... | ... | -0.787928 |
| 0.225233 | ... | ... | 5'0 | -0'2 | 4'6 | 5780 | 33'7 | 0'0 | 33'7 | ... | ... | -0.803982 |
| 0.219337 | 4'6 | 4'1 | 4'5 | 0'1 | 4'6 | 5800 | 45'0 | 9'4 | 35'4 | ... | ... | -0.671132 |
| 0.1905 | ... | ... | 4'2 | -0'4 | 3'6 | 5820 | 37'2 | 0'0 | 37'2 | ... | ... | -0.832442 |
| 0.194786 | ... | ... | 4'0 | 0'1 | 4'1 | 5840 | 38'7 | 0'0 | 38'7 | ... | ... | -0.848732 |
| 0.186439 | ... | ... | 3'7 | 0'0 | 3'7 | 5850 | 39'6 | 0'0 | 39'6 | ... | ... | -0.854875 |
| 0.177962 | ... | ... | 3'6 | -0'1 | 3'5 | 5860 | 40'5 | 0'0 | 40'5 | ... | ... | -0.861008 |
| 0.17688 | ... | ... | 3'3 | 0'3 | 3'6 | 5880 | 42'3 | 0'0 | 42'3 | ... | ... | -0.873276 |
| 0.153298 | ... | ... | 3'2 | -0'2 | 3'0 | 5900 | 44'1 | 0'0 | 44'1 | ... | ... | -0.88562 |
| 0.159848 | ... | ... | 3'0 | 0'3 | 3'3 | 5920 | 45'7 | 0'0 | 45'7 | ... | ... | -0.898138 |
| 0.135854 | ... | ... | 2'6 | -0'1 | 2'5 | 5940 | 47'5 | 0'0 | 47'5 | ... | ... | -0.910952 |
| 0.151617 | ... | ... | 2'5 | 0'5 | 3'2 | 5950 | 48'5 | 0'0 | 48'5 | ... | ... | -0.91191 |
| 0.104355 | ... | ... | 2'5 | -0'7 | 1'6 | 5960 | 49'4 | 0'0 | 49'4 | ... | ... | -0.918387 |
| 0.118843 | 2'2 | 2'1 | 2'3 | -0'1 | 2'2 | 5980 | 51'2 | 0'0 | 51'2 | ... | ... | -0.9318 |
| 0.112444 | 2'1 | 2'0 | 2'2 | -0'1 | 2'1 | 6000 | 53'1 | 0'0 | 53'1 | ... | ... | -0.939379 |
| 0.110173 | ... | ... | 2'1 | 0'0 | 2'1 | 6020 | 55'0 | 0'0 | 55'0 | ... | ... | -0.947028 |
| 0.104073 | ... | ... | 2'0 | 0'0 | 2'0 | 6040 | 56'7 | 0'0 | 56'7 | ... | ... | -0.954824 |
| 0.099016 | ... | ... | 1'7 | 0'0 | 1'7 | 6050 | 57'6 | 0'0 | 57'6 | ... | ... | -0.962641 |
| 0.098065 | ... | ... | 1'7 | 0'0 | 1'7 | 6060 | 58'6 | 0'0 | 58'6 | ... | ... | -0.962875 |
| 0.092133 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 6080 | 60'5 | 0'0 | 60'5 | ... | ... | -0.971355 |
| 0.08192 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 6100 | 62'4 | 0'0 | 62'4 | ... | ... | -0.980602 |
| 0.080435 | ... | ... | 1'4 | 0'0 | 1'4 | 6120 | 64'3 | 0'0 | 64'3 | ... | ... | -0.991621 |
| 0.073979 | ... | ... | 1'3 | 0'0 | 1'3 | 6150 | 67'2 | 0'0 | 67'2 | ... | ... | -0.997385 |
| 0.070926 | ... | ... | 1'2 | 0'1 | 1'3 | 6200 | 72'0 | 0'0 | 72'0 | ... | ... | -0.997385 |
| 0.05489 | ... | ... | 1'0 | 0'0 | 1'0 | 6250 | 76'7 | 0'0 | 76'7 | ... | ... | -0.997385 |
| 0.048116 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 81'6 | 0'0 | 81'6 | ... | ... | -0.997385 |
| 0.041573 | ... | ... | 0'6 | 0'0 | 0'6 | 6350 | 86'5 | 0'0 | 86'5 | ... | ... | -0.997385 |
| 0.040143 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 91'4 | 0'0 | 91'4 | ... | ... | -0.997385 |
| 0.034019 | ... | ... | 0'5 | 0'0 | 0'5 | 6450 | 96'4 | 0'0 | 96'4 | ... | ... | -0.997385 |
| 0.032951 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 101'3 | 0'0 | 101'3 | ... | ... | -0.997385 |
| 0.027094 | ... | ... | 0'4 | 0'0 | 0'4 | 6550 | 106'3 | 0'0 | 106'3 | ... | ... | -0.997385 |
| 0.026309 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 111'2 | 0'0 | 111'2 | ... | ... | -0.997385 |
| 0.025581 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 116'2 | 0'0 | 116'2 | ... | ... | -0.997385 |
| 0.024905 | ... | ... | 0'3 | 0'1 | 0'4 | 6700 | 121'2 | 0'0 | 121'2 | ... | ... | -0.997385 |
| 0.019504 | ... | ... | 0'3 | 0'0 | 0'3 | 6750 | 126'2 | 0'0 | 126'2 | ... | ... | -0.997385 |
| 0.01902 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 131'1 | 0'0 | 131'1 | ... | ... | -0.997385 |
| 0.01355 | ... | ... | 0'3 | -0'1 | 0'2 | 6850 | 136'1 | 0'0 | 136'1 | ... | ... | -0.997385 |
| 0.018142 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 141'1 | 0'0 | 141'1 | ... | ... | -0.997385 |
| 0.012933 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 146'1 | 0'0 | 146'1 | ... | ... | -0.997385 |
| 0.012651 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 151'1 | 0'0 | 151'1 | ... | ... | -0.997385 |
| 0.012385 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 156'1 | 0'0 | 156'1 | ... | ... | -0.997385 |
| 0.010522 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 201'0 | 0'0 | 201'0 | ... | ... | -0.997385 |
| 0.010204 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 211'0 | 0'0 | 211'0 | ... | ... | -0.997385 |
| 0.00565 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 221'0 | 0'0 | 221'0 | ... | ... | -0.997385 |
| 0.00549 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 231'0 | 0'0 | 231'0 | ... | ... | -0.997385 |
| 0.005343 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 241'0 | 0'0 | 241'0 | ... | ... | -0.997385 |
| 0.005206 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 251'0 | 0'0 | 251'0 | ... | ... | -0.997385 |
| 0.004646 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 301'0 | 0'0 | 301'0 | ... | ... | -0.997385 |
| 0.004231 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 351'0 | 0'0 | 351'0 | ... | ... | -0.997385 |
| 0.003655 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 451'0 | 0'0 | 451'0 | ... | ... | -0.997385 |
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.