Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997715 | ... | ... | 210'0 | 0'0 | 210'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00337 |
| 0.997715 | ... | ... | 200'0 | 0'0 | 200'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003587 |
| 0.997715 | ... | ... | 190'0 | 0'0 | 190'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003822 |
| 0.997715 | ... | ... | 180'0 | 0'0 | 180'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004078 |
| 0.997715 | ... | ... | 170'0 | 0'0 | 170'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004358 |
| 0.997715 | ... | ... | 160'0 | 0'0 | 160'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004668 |
| 0.997715 | ... | ... | 150'0 | 0'0 | 150'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00501 |
| 0.997715 | ... | ... | 140'0 | 0'0 | 140'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005394 |
| 0.997715 | ... | ... | 130'0 | 0'0 | 130'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005825 |
| 0.997715 | ... | ... | 120'0 | 0'0 | 120'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006317 |
| 0.997715 | ... | ... | 110'0 | 0'0 | 110'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006883 |
| 0.997715 | ... | ... | 105'0 | 0'0 | 105'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0072 |
| 0.997715 | ... | ... | 100'0 | 0'0 | 100'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007542 |
| 0.997715 | ... | ... | 95'0 | 0'0 | 95'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007916 |
| 0.997715 | ... | ... | 90'0 | 0'0 | 90'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008324 |
| 0.997715 | ... | ... | 85'0 | 0'0 | 85'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008772 |
| 0.997715 | ... | ... | 80'0 | 0'0 | 80'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009268 |
| 0.997715 | ... | ... | 75'0 | 0'0 | 75'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009817 |
| 0.997715 | ... | ... | 70'0 | 0'0 | 70'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010433 |
| 0.997715 | ... | ... | 65'0 | 0'0 | 65'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011127 |
| 0.997715 | ... | ... | 60'0 | 0'0 | 60'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011916 |
| 0.997715 | ... | ... | 55'0 | 0'0 | 55'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012824 |
| 0.997715 | ... | ... | 50'1 | 0'0 | 50'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013881 |
| 0.997715 | ... | ... | 45'1 | 0'0 | 45'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015129 |
| 0.997715 | ... | ... | 40'1 | 0'0 | 40'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016629 |
| 0.997715 | ... | ... | 35'2 | 0'0 | 35'2 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030796 |
| 0.997715 | ... | ... | 30'3 | 0'0 | 30'3 | 4000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.034511 |
| 0.997715 | ... | ... | 25'4 | 0'0 | 25'4 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.063042 |
| 0.997715 | ... | ... | 24'4 | 0'0 | 24'4 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.06477 |
| 0.997715 | ... | ... | 23'4 | 0'0 | 23'4 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.066605 |
| 0.997715 | ... | ... | 22'4 | 0'0 | 22'4 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.068562 |
| 0.997715 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.081416 |
| 0.997715 | ... | ... | 20'6 | 0'0 | 20'6 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.093882 |
| 0.997715 | ... | ... | 19'6 | 0'0 | 19'6 | 4110 | 0'6 | 0'0 | 0'6 | ... | ... | -0.09682 |
| 0.997715 | ... | ... | 18'7 | 0'0 | 18'7 | 4120 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.109515 |
| 0.997715 | ... | ... | 18'0 | 0'0 | 18'0 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.122137 |
| 0.997715 | ... | ... | 17'1 | 0'0 | 17'1 | 4140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.134796 |
| 0.983824 | ... | ... | 16'2 | 0'0 | 16'2 | 4150 | 1'2 | 0'0 | 1'2 | ... | ... | -0.147586 |
| 0.954946 | ... | ... | 15'3 | 0'0 | 15'3 | 4160 | 1'3 | 0'0 | 1'3 | ... | ... | -0.160594 |
| 0.931759 | ... | ... | 14'4 | 0'0 | 14'4 | 4170 | 1'4 | 0'0 | 1'4 | ... | ... | -0.173902 |
| 0.895102 | ... | ... | 13'6 | 0'0 | 13'6 | 4180 | 1'6 | 0'0 | 1'6 | ... | ... | -0.194235 |
| 0.876221 | ... | ... | 12'7 | 0'0 | 12'7 | 4190 | 1'7 | 0'0 | 1'7 | ... | ... | -0.208137 |
| 0.845604 | ... | ... | 12'1 | 0'0 | 12'1 | 4200 | 2'0 | -0'1 | 2'1 | 2'1 | 2'0 | -0.222628 |
| 0.80785 | ... | ... | 11'4 | 0'0 | 11'4 | 4210 | 2'4 | 0'0 | 2'4 | ... | ... | -0.253513 |
| 0.781541 | ... | ... | 10'6 | 0'0 | 10'6 | 4220 | 2'6 | 0'0 | 2'6 | ... | ... | -0.273294 |
| 0.748934 | ... | ... | 10'1 | 0'0 | 10'1 | 4230 | 3'1 | 0'0 | 3'1 | ... | ... | -0.297216 |
| 0.723703 | ... | ... | 9'3 | 0'0 | 9'3 | 4240 | 3'3 | 0'0 | 3'3 | ... | ... | -0.317275 |
| 0.693176 | ... | ... | 8'6 | 0'0 | 8'6 | 4250 | 3'6 | 0'0 | 3'6 | ... | ... | -0.340834 |
| 0.663441 | ... | ... | 8'1 | 0'0 | 8'1 | 4260 | 4'1 | 0'0 | 4'1 | ... | ... | -0.364231 |
| 0.631069 | ... | ... | 7'5 | 0'0 | 7'5 | 4270 | 4'5 | 0'0 | 4'5 | ... | ... | -0.389514 |
| 0.602386 | ... | ... | 7'0 | 0'0 | 7'0 | 4280 | 5'0 | 0'0 | 5'0 | ... | ... | -0.412688 |
| 0.571835 | ... | ... | 6'4 | 0'0 | 6'4 | 4290 | 5'4 | 0'0 | 5'4 | ... | ... | -0.437155 |
| 0.541283 | 6'4 | 6'1 | 6'0 | 0'1 | 6'1 | 4300 | 6'0 | 0'0 | 6'0 | ... | ... | -0.461263 |
| 0.512458 | ... | ... | 5'4 | 0'0 | 5'4 | 4310 | 6'4 | 0'0 | 6'4 | ... | ... | -0.485199 |
| 0.482935 | ... | ... | 5'0 | 0'0 | 5'0 | 4320 | 7'0 | 0'0 | 7'0 | ... | ... | -0.509138 |
| 0.454425 | ... | ... | 4'5 | 0'0 | 4'5 | 4330 | 7'5 | 0'0 | 7'5 | ... | ... | -0.532327 |
| 0.426615 | ... | ... | 4'2 | 0'0 | 4'2 | 4340 | 8'2 | 0'0 | 8'2 | ... | ... | -0.554982 |
| 0.399207 | ... | ... | 3'7 | 0'0 | 3'7 | 4350 | 8'7 | 0'0 | 8'7 | ... | ... | -0.577269 |
| 0.37192 | ... | ... | 3'4 | 0'0 | 3'4 | 4360 | 9'4 | 0'0 | 9'4 | ... | ... | -0.599342 |
| 0.348281 | ... | ... | 3'2 | 0'0 | 3'2 | 4370 | 10'2 | 0'0 | 10'2 | ... | ... | -0.618824 |
| 0.321096 | ... | ... | 2'7 | 0'0 | 2'7 | 4380 | 10'7 | 0'0 | 10'7 | ... | ... | -0.640477 |
| 0.307722 | 2'7 | 2'7 | 2'5 | 0'2 | 2'7 | 4390 | 11'5 | 0'0 | 11'5 | ... | ... | -0.659056 |
| 0.281168 | 2'4 | 2'4 | 2'3 | 0'1 | 2'4 | 4400 | 12'3 | 0'0 | 12'3 | ... | ... | -0.677199 |
| 0.259404 | ... | ... | 2'2 | 0'0 | 2'2 | 4410 | 13'2 | 0'0 | 13'2 | ... | ... | -0.691223 |
| 0.237623 | ... | ... | 2'0 | 0'0 | 2'0 | 4420 | 14'0 | 0'0 | 14'0 | ... | ... | -0.708481 |
| 0.215621 | ... | ... | 1'6 | 0'0 | 1'6 | 4430 | 14'6 | 0'0 | 14'6 | ... | ... | -0.725592 |
| 0.200785 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 15'5 | 0'0 | 15'5 | ... | ... | -0.738017 |
| 0.186422 | ... | ... | 1'4 | 0'0 | 1'4 | 4450 | 16'4 | 0'0 | 16'4 | ... | ... | -0.749948 |
| 0.172431 | ... | ... | 1'3 | 0'0 | 1'3 | 4460 | 17'3 | 0'0 | 17'3 | ... | ... | -0.761446 |
| 0.158719 | ... | ... | 1'2 | 0'0 | 1'2 | 4470 | 18'2 | 0'0 | 18'2 | ... | ... | -0.772566 |
| 0.145193 | ... | ... | 1'1 | 0'0 | 1'1 | 4480 | 19'1 | 0'0 | 19'1 | ... | ... | -0.783357 |
| 0.13176 | ... | ... | 1'0 | 0'0 | 1'0 | 4490 | 20'0 | 0'0 | 20'0 | ... | ... | -0.793863 |
| 0.136774 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 4500 | 20'7 | 0'0 | 20'7 | ... | ... | -0.804123 |
| 0.114925 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 21'7 | 0'0 | 21'7 | ... | ... | -0.808616 |
| 0.083859 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 25'5 | 0'0 | 25'5 | ... | ... | -0.834846 |
| 0.064416 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 30'4 | 0'0 | 30'4 | ... | ... | -0.854674 |
| 0.047738 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 35'3 | 0'0 | 35'3 | ... | ... | -0.870987 |
| 0.0326 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'2 | 0'0 | 40'2 | ... | ... | -0.88482 |
| 0.030022 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 45'1 | 0'0 | 45'1 | ... | ... | -0.896834 |
| 0.027895 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 50'1 | 0'0 | 50'1 | ... | ... | -0.902307 |
| 0.026107 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 55'1 | 0'0 | 55'1 | ... | ... | -0.906967 |
| 0.024579 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 60'1 | 0'0 | 60'1 | ... | ... | -0.910989 |
| 0.023257 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 65'1 | 0'0 | 65'1 | ... | ... | -0.914496 |
| 0.01296 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'0 | 0'0 | 70'0 | ... | ... | -0.921953 |
| 0.012337 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'0 | 0'0 | 75'0 | ... | ... | -0.924544 |
| 0.011784 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'0 | 0'0 | 80'0 | ... | ... | -0.926857 |
| 0.01129 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'0 | 0'0 | 85'0 | ... | ... | -0.928936 |
| 0.010844 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'0 | 0'0 | 90'0 | ... | ... | -0.930813 |
| 0.010441 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'0 | 0'0 | 95'0 | ... | ... | -0.932518 |
| 0.010074 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 100'0 | 0'0 | 100'0 | ... | ... | -0.934073 |
| 0.009738 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 105'0 | 0'0 | 105'0 | ... | ... | -0.935497 |
| 0.00943 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 110'0 | 0'0 | 110'0 | ... | ... | -0.936805 |
| 0.009146 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 115'0 | 0'0 | 115'0 | ... | ... | -0.93801 |
| 0.008883 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 120'0 | 0'0 | 120'0 | ... | ... | -0.939125 |
| 0.008639 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 125'0 | 0'0 | 125'0 | ... | ... | -0.940158 |
| 0.008413 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 130'0 | 0'0 | 130'0 | ... | ... | -0.941118 |
| 0.008002 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 140'0 | 0'0 | 140'0 | ... | ... | -0.942848 |
| 0.007642 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 150'0 | 0'0 | 150'0 | ... | ... | -0.94436 |
| 0.007322 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 160'0 | 0'0 | 160'0 | ... | ... | -0.945692 |
| 0.007036 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'0 | 0'0 | 170'0 | ... | ... | -0.946872 |
| 0.00678 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 180'0 | 0'0 | 180'0 | ... | ... | -0.947923 |
| 0.006547 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 190'0 | 0'0 | 190'0 | ... | ... | -0.948864 |
| 0.006336 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 200'0 | 0'0 | 200'0 | ... | ... | -0.949709 |
| 0.006143 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 210'0 | 0'0 | 210'0 | ... | ... | -0.950471 |
| 0.005965 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 220'0 | 0'0 | 220'0 | ... | ... | -0.95116 |
| 0.005802 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 230'0 | 0'0 | 230'0 | ... | ... | -0.951785 |
| 0.005651 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 240'0 | 0'0 | 240'0 | ... | ... | -0.952353 |
| 0.005511 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 250'0 | 0'0 | 250'0 | ... | ... | -0.952871 |
| 0.00538 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 260'0 | 0'0 | 260'0 | ... | ... | -0.953344 |
| 0.005259 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 270'0 | 0'0 | 270'0 | ... | ... | -0.953776 |
| 0.005146 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 280'0 | 0'0 | 280'0 | ... | ... | -0.954171 |
| 0.005039 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 290'0 | 0'0 | 290'0 | ... | ... | -0.954533 |
| 0.004939 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 300'0 | 0'0 | 300'0 | ... | ... | -0.954866 |
| 0.004191 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 400'0 | 0'0 | 400'0 | ... | ... | -0.957008 |
| 0.003841 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 470'0 | 0'0 | 470'0 | ... | ... | -0.957695 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 570'0 | 0'0 | 570'0 | ... | ... | -0.958046 |
| 0.003213 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 670'0 | 0'0 | 670'0 | ... | ... | -0.957949 |
| 0.003011 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 770'0 | 0'0 | 770'0 | ... | ... | -0.957576 |
| 0.00285 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 870'0 | 0'0 | 870'0 | ... | ... | -0.957026 |
| 0.002719 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 970'0 | 0'0 | 970'0 | ... | ... | -0.956355 |
| 0.00261 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1070'0 | 0'0 | 1070'0 | ... | ... | -0.9556 |
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.