Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994936 | ... | ... | 211'6 | -5'3 | 206'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003458 |
| 0.99469 | ... | ... | 201'6 | -5'3 | 196'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003684 |
| 0.994427 | ... | ... | 191'6 | -5'3 | 186'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00393 |
| 0.994143 | ... | ... | 181'7 | -5'4 | 176'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004198 |
| 0.993835 | ... | ... | 171'7 | -5'4 | 166'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004493 |
| 0.993498 | ... | ... | 161'7 | -5'4 | 156'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004819 |
| 0.993126 | ... | ... | 151'7 | -5'4 | 146'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005181 |
| 0.992712 | ... | ... | 141'7 | -5'4 | 136'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005588 |
| 0.992248 | ... | ... | 131'7 | -5'4 | 126'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006049 |
| 0.99172 | ... | ... | 121'7 | -5'4 | 116'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006576 |
| 0.991112 | ... | ... | 111'7 | -5'4 | 106'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007187 |
| 0.990772 | ... | ... | 106'7 | -5'4 | 101'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007531 |
| 0.990402 | ... | ... | 101'7 | -5'4 | 96'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007904 |
| 0.989999 | ... | ... | 96'7 | -5'4 | 91'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008313 |
| 0.989557 | ... | ... | 91'7 | -5'4 | 86'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008762 |
| 0.989069 | ... | ... | 86'7 | -5'4 | 81'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009257 |
| 0.988529 | ... | ... | 81'7 | -5'4 | 76'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009807 |
| 0.987924 | ... | ... | 76'7 | -5'4 | 71'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010424 |
| 0.987243 | ... | ... | 71'7 | -5'4 | 66'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011118 |
| 0.986469 | ... | ... | 66'7 | -5'4 | 61'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011909 |
| 0.985579 | ... | ... | 61'7 | -5'4 | 56'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012817 |
| 0.984544 | ... | ... | 56'7 | -5'4 | 51'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013875 |
| 0.98332 | ... | ... | 51'7 | -5'4 | 46'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015124 |
| 0.981848 | ... | ... | 46'7 | -5'4 | 41'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016625 |
| 0.980039 | ... | ... | 41'7 | -5'4 | 36'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01847 |
| 0.977751 | ... | ... | 36'7 | -5'4 | 31'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020801 |
| 0.974747 | 27'4 | 27'4 | 31'7 | -5'4 | 26'3 | 4000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.023857 |
| 0.970599 | ... | ... | 26'7 | -5'4 | 21'3 | 4050 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.02807 |
| 0.969569 | ... | ... | 25'7 | -5'4 | 20'3 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029116 |
| 0.968449 | ... | ... | 24'7 | -5'4 | 19'3 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03025 |
| 0.967229 | ... | ... | 23'7 | -5'4 | 18'3 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031487 |
| 0.965895 | ... | ... | 22'7 | -5'4 | 17'3 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03284 |
| 0.964425 | 18'1 | 18'1 | 21'7 | -5'4 | 16'3 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.034328 |
| 0.962799 | ... | ... | 20'7 | -5'4 | 15'3 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035974 |
| 0.960989 | ... | ... | 19'7 | -5'4 | 14'3 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037805 |
| 0.958959 | ... | ... | 18'7 | -5'4 | 13'3 | 4130 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039858 |
| 0.956663 | ... | ... | 17'7 | -5'4 | 12'3 | 4140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042178 |
| 0.954043 | 11'7 | 11'5 | 16'7 | -5'4 | 11'3 | 4150 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | -0.044825 |
| 0.951018 | ... | ... | 15'7 | -5'4 | 10'3 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047879 |
| 0.94748 | ... | ... | 14'7 | -5'4 | 9'3 | 4170 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.051448 |
| 0.911807 | ... | ... | 13'7 | -5'3 | 8'4 | 4180 | 0'2 | 0'1 | 0'1 | ... | ... | -0.08736 |
| 0.904435 | ... | ... | 13'0 | -5'4 | 7'4 | 4190 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.094766 |
| 0.868018 | 10'0 | 6'7 | 12'0 | -5'3 | 6'5 | 4200 | 0'3 | 0'1 | 0'2 | 0'3 | 0'1 | -0.131318 |
| 0.831067 | ... | ... | 11'0 | -5'2 | 5'6 | 4210 | 0'4 | 0'2 | 0'2 | 0'3 | 0'3 | -0.168367 |
| 0.791532 | ... | ... | 10'0 | -5'1 | 4'7 | 4220 | 0'5 | 0'3 | 0'2 | 0'4 | 0'4 | -0.207977 |
| 0.731818 | ... | ... | 9'1 | -5'0 | 4'1 | 4230 | 0'7 | 0'4 | 0'3 | 0'7 | 0'4 | -0.267773 |
| 0.660877 | 4'5 | 4'5 | 8'2 | -4'6 | 3'4 | 4240 | 1'2 | 0'6 | 0'4 | 1'1 | 0'6 | -0.338775 |
| 0.592216 | 5'0 | 2'7 | 7'3 | -4'4 | 2'7 | 4250 | 1'5 | 1'0 | 0'5 | 1'5 | 1'0 | -0.40747 |
| 0.52017 | 3'4 | 3'4 | 6'5 | -4'2 | 2'3 | 4260 | 2'1 | 1'2 | 0'7 | 2'1 | 1'2 | -0.479531 |
| 0.452091 | 3'0 | 2'1 | 5'7 | -3'7 | 2'0 | 4270 | 2'6 | 1'5 | 1'1 | 2'0 | 1'5 | -0.547605 |
| 0.388129 | 2'4 | 1'6 | 5'1 | -3'4 | 1'5 | 4280 | 3'3 | 2'0 | 1'3 | 3'0 | 2'1 | -0.611547 |
| 0.32458 | 3'2 | 1'2 | 4'4 | -3'2 | 1'2 | 4290 | 4'0 | 2'2 | 1'6 | 3'6 | 2'3 | -0.675056 |
| 0.271214 | 3'3 | 1'0 | 3'7 | -2'7 | 1'0 | 4300 | 4'6 | 2'5 | 2'1 | 4'6 | 2'7 | -0.728372 |
| 0.234024 | 2'1 | 0'6 | 3'2 | -2'3 | 0'7 | 4310 | 5'5 | 3'1 | 2'4 | ... | ... | -0.765514 |
| 0.200604 | 1'7 | 0'7 | 2'6 | -2'0 | 0'6 | 4320 | 6'4 | 3'4 | 3'0 | 4'7 | 4'7 | -0.79888 |
| 0.169627 | 1'4 | 0'7 | 2'3 | -1'6 | 0'5 | 4330 | 7'3 | 3'6 | 3'5 | ... | ... | -0.829792 |
| 0.140038 | 1'1 | 0'4 | 2'0 | -1'4 | 0'4 | 4340 | 8'2 | 4'0 | 4'2 | ... | ... | -0.859304 |
| 0.110863 | 1'2 | 0'3 | 1'5 | -1'2 | 0'3 | 4350 | 9'1 | 4'2 | 4'7 | 9'0 | 7'6 | -0.888378 |
| 0.104063 | 0'7 | 0'6 | 1'4 | -1'1 | 0'3 | 4360 | 10'1 | 4'3 | 5'6 | 9'5 | 9'5 | -0.895149 |
| 0.076059 | 1'0 | 1'0 | 1'2 | -1'0 | 0'2 | 4370 | 11'0 | 4'4 | 6'4 | ... | ... | -0.923012 |
| 0.071898 | 0'4 | 0'3 | 1'0 | -0'6 | 0'2 | 4380 | 11'7 | 4'5 | 7'2 | ... | ... | -0.953854 |
| 0.042524 | 0'2 | 0'2 | 0'7 | -0'6 | 0'1 | 4390 | 12'7 | 4'6 | 8'1 | ... | ... | -0.956269 |
| 0.040372 | 0'3 | 0'1 | 0'6 | -0'5 | 0'1 | 4400 | 13'7 | 4'7 | 9'0 | 14'1 | 9'3 | -0.958394 |
| 0.038461 | ... | ... | 0'4 | -0'3 | 0'1 | 4410 | 14'7 | 5'1 | 9'6 | ... | ... | -0.960279 |
| 0.036751 | ... | ... | 0'4 | -0'3 | 0'1 | 4420 | 15'7 | 5'1 | 10'6 | ... | ... | -0.961965 |
| 0.035211 | ... | ... | 0'3 | -0'2 | 0'1 | 4430 | 16'7 | 5'2 | 11'5 | ... | ... | -0.963483 |
| 0.033816 | ... | ... | 0'2 | -0'1 | 0'1 | 4440 | 17'7 | 5'3 | 12'4 | ... | ... | -0.964856 |
| 0.032543 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 4450 | 18'7 | 5'3 | 13'4 | 18'0 | 17'2 | -0.966106 |
| 0.03138 | ... | ... | 0'2 | -0'1 | 0'1 | 4460 | 19'7 | 5'3 | 14'4 | ... | ... | -0.967251 |
| 0.030311 | ... | ... | 0'2 | -0'1 | 0'1 | 4470 | 20'7 | 5'3 | 15'4 | ... | ... | -0.968301 |
| 0.029323 | ... | ... | 0'2 | -0'1 | 0'1 | 4480 | 21'7 | 5'3 | 16'4 | ... | ... | -0.969268 |
| 0.028408 | ... | ... | 0'2 | -0'1 | 0'1 | 4490 | 22'7 | 5'3 | 17'4 | ... | ... | -0.970166 |
| 0.02756 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 23'7 | 5'4 | 18'3 | 23'6 | 22'0 | -0.970998 |
| 0.026768 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 24'7 | 5'4 | 19'3 | ... | ... | -0.971772 |
| 0.026028 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 25'7 | 5'4 | 20'3 | ... | ... | -0.972494 |
| 0.025336 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 26'7 | 5'4 | 21'3 | ... | ... | -0.973172 |
| 0.024687 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 27'7 | 5'4 | 22'3 | ... | ... | -0.973807 |
| 0.024075 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 28'7 | 5'4 | 23'3 | 28'4 | 27'2 | -0.974404 |
| 0.023497 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 29'7 | 5'4 | 24'3 | ... | ... | -0.974965 |
| 0.021484 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 33'7 | 5'4 | 28'3 | 33'5 | 33'5 | -0.976926 |
| 0.019475 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'7 | 5'4 | 33'3 | ... | ... | -0.978873 |
| 0.017865 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 43'7 | 5'4 | 38'3 | 42'2 | 42'2 | -0.980426 |
| 0.016544 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4750 | 48'7 | 5'4 | 43'3 | ... | ... | -0.981696 |
| 0.015437 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 53'7 | 5'4 | 48'3 | ... | ... | -0.982754 |
| 0.014497 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'7 | 5'4 | 53'3 | ... | ... | -0.98365 |
| 0.013685 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'7 | 5'4 | 58'3 | ... | ... | -0.98442 |
| 0.012978 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'7 | 5'4 | 63'3 | ... | ... | -0.985086 |
| 0.012354 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'7 | 5'4 | 68'3 | 72'7 | 71'7 | -0.985672 |
| 0.011801 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'7 | 5'4 | 73'3 | ... | ... | -0.986188 |
| 0.011307 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'7 | 5'4 | 78'3 | ... | ... | -0.986647 |
| 0.010861 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'7 | 5'4 | 83'3 | ... | ... | -0.987059 |
| 0.010458 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'7 | 5'4 | 88'3 | ... | ... | -0.98743 |
| 0.010091 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'7 | 5'4 | 93'3 | ... | ... | -0.987764 |
| 0.009755 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'7 | 5'4 | 98'3 | ... | ... | -0.988069 |
| 0.009447 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'7 | 5'4 | 103'3 | ... | ... | -0.988347 |
| 0.009163 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'7 | 5'4 | 108'3 | ... | ... | -0.988602 |
| 0.0089 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'7 | 5'4 | 113'3 | ... | ... | -0.988836 |
| 0.008656 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'7 | 5'4 | 118'3 | ... | ... | -0.989052 |
| 0.008429 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'7 | 5'4 | 123'3 | ... | ... | -0.989252 |
| 0.008217 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'7 | 5'4 | 128'3 | ... | ... | -0.989437 |
| 0.007833 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'7 | 5'4 | 138'3 | ... | ... | -0.989768 |
| 0.007494 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'7 | 5'4 | 148'3 | ... | ... | -0.990057 |
| 0.007191 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'7 | 5'4 | 158'3 | ... | ... | -0.990311 |
| 0.006921 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'7 | 5'4 | 168'3 | ... | ... | -0.990533 |
| 0.006677 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'7 | 5'4 | 178'3 | ... | ... | -0.990732 |
| 0.006455 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'7 | 5'5 | 188'2 | ... | ... | -0.990908 |
| 0.006253 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'7 | 5'5 | 198'2 | ... | ... | -0.991066 |
| 0.006068 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'7 | 5'5 | 208'2 | ... | ... | -0.991208 |
| 0.005898 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'7 | 5'5 | 218'2 | ... | ... | -0.991336 |
| 0.005741 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'7 | 5'5 | 228'2 | ... | ... | -0.991451 |
| 0.005596 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'7 | 5'5 | 238'2 | ... | ... | -0.991556 |
| 0.00546 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'7 | 5'5 | 248'2 | ... | ... | -0.99165 |
| 0.005335 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'7 | 5'5 | 258'2 | ... | ... | -0.991736 |
| 0.005217 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'7 | 5'5 | 268'2 | ... | ... | -0.991815 |
| 0.005107 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'7 | 5'5 | 278'2 | ... | ... | -0.991887 |
| 0.005004 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'7 | 5'5 | 288'2 | ... | ... | -0.991952 |
| 0.004907 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'7 | 5'5 | 298'2 | ... | ... | -0.992012 |
| 0.004177 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'7 | 5'5 | 398'2 | ... | ... | -0.992386 |
| 0.003835 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'6 | 5'4 | 468'2 | ... | ... | -0.995443 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 573'6 | 5'4 | 568'2 | ... | ... | -0.995163 |
| 0.003217 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 673'6 | 5'4 | 668'2 | ... | ... | -0.994891 |
| 0.003017 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 773'6 | 5'4 | 768'2 | ... | ... | -0.994626 |
| 0.002858 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 873'6 | 5'4 | 868'2 | ... | ... | -0.994367 |
| 0.002728 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 973'6 | 5'4 | 968'2 | ... | ... | -0.994114 |
| 0.002619 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1073'6 | 5'4 | 1068'2 | ... | ... | -0.993866 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.