Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993925 | ... | ... | 208'6 | 0'0 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003414 |
| 0.993803 | ... | ... | 198'6 | 0'0 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003635 |
| 0.993683 | ... | ... | 188'6 | 0'0 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003876 |
| 0.993564 | ... | ... | 178'6 | 0'0 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004138 |
| 0.993448 | ... | ... | 168'6 | 0'0 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004425 |
| 0.993334 | ... | ... | 158'6 | 0'0 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004742 |
| 0.99322 | ... | ... | 148'6 | 0'0 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005095 |
| 0.993109 | ... | ... | 138'6 | 0'0 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00549 |
| 0.992998 | ... | ... | 128'6 | 0'0 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005936 |
| 0.988198 | ... | ... | 118'6 | 0'1 | 118'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006444 |
| 0.987603 | ... | ... | 108'7 | 0'0 | 108'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007032 |
| 0.987274 | ... | ... | 103'7 | 0'0 | 103'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007362 |
| 0.986919 | ... | ... | 98'7 | 0'0 | 98'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00772 |
| 0.986536 | ... | ... | 93'7 | 0'0 | 93'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00811 |
| 0.98612 | ... | ... | 88'7 | 0'0 | 88'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008538 |
| 0.985664 | ... | ... | 83'7 | 0'0 | 83'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009009 |
| 0.985162 | ... | ... | 78'7 | 0'0 | 78'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009531 |
| 0.984606 | ... | ... | 73'7 | 0'0 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010112 |
| 0.983984 | ... | ... | 68'7 | 0'0 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010766 |
| 0.983282 | ... | ... | 63'7 | 0'0 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011505 |
| 0.982483 | ... | ... | 58'7 | 0'0 | 58'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012352 |
| 0.98156 | ... | ... | 53'7 | 0'0 | 53'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013329 |
| 0.98048 | ... | ... | 48'7 | 0'0 | 48'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014476 |
| 0.979193 | ... | ... | 43'7 | 0'0 | 43'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015842 |
| 0.97763 | ... | ... | 38'7 | 0'0 | 38'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017501 |
| 0.97568 | ... | ... | 33'7 | 0'0 | 33'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019566 |
| 0.973167 | ... | ... | 28'7 | 0'0 | 28'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02222 |
| 0.969783 | ... | ... | 23'7 | 0'0 | 23'7 | 4050 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.025781 |
| 0.968959 | ... | ... | 22'7 | 0'0 | 22'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026645 |
| 0.96807 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.027577 |
| 0.967109 | ... | ... | 21'0 | -0'1 | 20'7 | 4080 | 0'1 | -0'1 | 0'2 | ... | ... | -0.028583 |
| 0.966069 | ... | ... | 20'0 | -0'1 | 19'7 | 4090 | 0'1 | -0'1 | 0'2 | ... | ... | -0.029671 |
| 0.964936 | 19'4 | 19'4 | 19'0 | -0'1 | 18'7 | 4100 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.030854 |
| 0.944332 | ... | ... | 18'1 | -0'1 | 18'0 | 4110 | 0'2 | -0'1 | 0'3 | ... | ... | -0.052233 |
| 0.94221 | ... | ... | 17'1 | -0'1 | 17'0 | 4120 | 0'2 | -0'1 | 0'3 | ... | ... | -0.054406 |
| 0.939879 | ... | ... | 16'2 | -0'2 | 16'0 | 4130 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.056796 |
| 0.937302 | ... | ... | 15'2 | -0'2 | 15'0 | 4140 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.059433 |
| 0.91613 | 14'3 | 14'3 | 14'3 | -0'2 | 14'1 | 4150 | 0'3 | -0'2 | 0'5 | 0'4 | 0'4 | -0.081048 |
| 0.912127 | ... | ... | 13'3 | -0'2 | 13'1 | 4160 | 0'3 | -0'3 | 0'6 | 0'5 | 0'5 | -0.08512 |
| 0.890825 | ... | ... | 12'4 | -0'2 | 12'2 | 4170 | 0'4 | -0'2 | 0'6 | ... | ... | -0.106731 |
| 0.869808 | ... | ... | 11'5 | -0'2 | 11'3 | 4180 | 0'5 | -0'2 | 0'7 | ... | ... | -0.127991 |
| 0.848594 | ... | ... | 10'7 | -0'3 | 10'4 | 4190 | 0'6 | -0'3 | 1'1 | ... | ... | -0.149404 |
| 0.826778 | 10'2 | 10'0 | 10'0 | -0'3 | 9'5 | 4200 | 0'7 | -0'3 | 1'2 | 1'2 | 0'6 | -0.171389 |
| 0.793149 | ... | ... | 9'2 | -0'3 | 8'7 | 4210 | 1'1 | -0'3 | 1'4 | 1'3 | 1'3 | -0.205232 |
| 0.76965 | ... | ... | 8'4 | -0'4 | 8'0 | 4220 | 1'2 | -0'4 | 1'6 | ... | ... | -0.228848 |
| 0.735662 | ... | ... | 7'6 | -0'4 | 7'2 | 4230 | 1'5 | -0'3 | 2'0 | 1'4 | 1'3 | -0.270871 |
| 0.694557 | 6'6 | 6'1 | 7'1 | -0'4 | 6'5 | 4240 | 1'7 | -0'4 | 2'3 | 2'1 | 1'5 | -0.304216 |
| 0.654969 | 7'0 | 5'4 | 6'4 | -0'4 | 6'0 | 4250 | 2'2 | -0'4 | 2'6 | 2'4 | 1'7 | -0.343899 |
| 0.615868 | ... | ... | 5'7 | -0'4 | 5'3 | 4260 | 2'5 | -0'4 | 3'1 | 2'7 | 2'2 | -0.383068 |
| 0.576392 | 5'3 | 4'7 | 5'2 | -0'4 | 4'6 | 4270 | 3'0 | -0'4 | 3'4 | 3'4 | 2'5 | -0.42259 |
| 0.535686 | 4'4 | 3'6 | 4'6 | -0'5 | 4'1 | 4280 | 3'3 | -0'5 | 4'0 | 4'0 | 2'7 | -0.463321 |
| 0.493284 | 4'3 | 3'4 | 4'2 | -0'5 | 3'5 | 4290 | 3'7 | -0'4 | 4'3 | 4'2 | 3'3 | -0.505728 |
| 0.450528 | 4'5 | 2'7 | 3'6 | -0'5 | 3'1 | 4300 | 4'3 | -0'5 | 5'0 | 5'1 | 3'7 | -0.548466 |
| 0.409804 | 3'4 | 2'7 | 3'3 | -0'5 | 2'6 | 4310 | 5'0 | -0'5 | 5'5 | ... | ... | -0.58915 |
| 0.369662 | 3'5 | 2'5 | 3'0 | -0'5 | 2'3 | 4320 | 5'5 | -0'5 | 6'2 | 5'2 | 5'2 | -0.62923 |
| 0.329207 | 2'2 | 2'2 | 2'5 | -0'5 | 2'0 | 4330 | 6'2 | -0'5 | 6'7 | ... | ... | -0.669599 |
| 0.295077 | 2'2 | 1'7 | 2'3 | -0'5 | 1'6 | 4340 | 7'0 | -0'5 | 7'5 | ... | ... | -0.703631 |
| 0.261719 | 2'4 | 1'3 | 2'0 | -0'4 | 1'4 | 4350 | 7'6 | -0'4 | 8'2 | 8'2 | 7'1 | -0.736869 |
| 0.238083 | 1'7 | 1'5 | 1'6 | -0'3 | 1'3 | 4360 | 8'4 | -0'4 | 9'0 | ... | ... | -0.769986 |
| 0.205746 | 1'6 | 1'1 | 1'5 | -0'4 | 1'1 | 4370 | 9'3 | -0'3 | 9'6 | ... | ... | -0.792569 |
| 0.184227 | 1'2 | 1'0 | 1'3 | -0'3 | 1'0 | 4380 | 10'2 | -0'3 | 10'5 | ... | ... | -0.813952 |
| 0.163539 | 1'1 | 0'7 | 1'2 | -0'3 | 0'7 | 4390 | 11'1 | -0'3 | 11'4 | ... | ... | -0.834485 |
| 0.143388 | 1'2 | 0'6 | 1'0 | -0'2 | 0'6 | 4400 | 12'0 | -0'2 | 12'2 | 12'5 | 11'0 | -0.854457 |
| 0.123457 | 1'1 | 0'5 | 0'7 | -0'2 | 0'5 | 4410 | 12'7 | -0'2 | 13'1 | ... | ... | -0.874179 |
| 0.103394 | 1'0 | 0'5 | 0'7 | -0'3 | 0'4 | 4420 | 13'6 | -0'3 | 14'1 | ... | ... | -0.893987 |
| 0.099056 | 0'7 | 0'6 | 0'6 | -0'2 | 0'4 | 4430 | 14'6 | -0'2 | 15'0 | ... | ... | -0.898262 |
| 0.079349 | 0'6 | 0'4 | 0'5 | -0'2 | 0'3 | 4440 | 15'5 | -0'2 | 15'7 | ... | ... | -0.917636 |
| 0.076275 | 0'6 | 0'4 | 0'5 | -0'2 | 0'3 | 4450 | 16'5 | -0'2 | 16'7 | 16'6 | 16'1 | -0.920646 |
| 0.073481 | 0'5 | 0'5 | 0'4 | -0'1 | 0'3 | 4460 | 17'5 | -0'1 | 17'6 | ... | ... | -0.92338 |
| 0.070923 | ... | ... | 0'4 | -0'1 | 0'3 | 4470 | 18'5 | -0'1 | 18'6 | ... | ... | -0.925876 |
| 0.052172 | ... | ... | 0'3 | -0'1 | 0'2 | 4480 | 19'4 | -0'1 | 19'5 | ... | ... | -0.944154 |
| 0.050453 | ... | ... | 0'3 | -0'1 | 0'2 | 4490 | 20'4 | -0'1 | 20'5 | ... | ... | -0.945816 |
| 0.048865 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 4500 | 21'4 | -0'1 | 21'5 | 21'7 | 20'2 | -0.947348 |
| 0.047393 | ... | ... | 0'3 | -0'1 | 0'2 | 4510 | 22'4 | 0'0 | 22'4 | ... | ... | -0.948766 |
| 0.046024 | ... | ... | 0'2 | 0'0 | 0'2 | 4520 | 23'4 | 0'0 | 23'4 | ... | ... | -0.950084 |
| 0.044747 | ... | ... | 0'2 | 0'0 | 0'2 | 4530 | 24'4 | 0'0 | 24'4 | ... | ... | -0.951311 |
| 0.026382 | ... | ... | 0'2 | -0'1 | 0'1 | 4540 | 25'3 | -0'1 | 25'4 | ... | ... | -0.968851 |
| 0.025666 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 4550 | 26'3 | -0'1 | 26'4 | 25'3 | 25'3 | -0.969517 |
| 0.024996 | ... | ... | 0'2 | -0'1 | 0'1 | 4560 | 27'3 | -0'1 | 27'4 | ... | ... | -0.97014 |
| 0.022681 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4600 | 31'3 | 0'0 | 31'3 | ... | ... | -0.972276 |
| 0.02041 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4650 | 36'3 | 0'0 | 36'3 | ... | ... | -0.974348 |
| 0.018619 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 41'3 | 0'0 | 41'3 | ... | ... | -0.975964 |
| 0.017165 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4750 | 46'3 | 0'0 | 46'3 | ... | ... | -0.977257 |
| 0.015959 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 51'3 | 0'0 | 51'3 | ... | ... | -0.978315 |
| 0.01494 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'3 | 0'0 | 56'3 | ... | ... | -0.979197 |
| 0.014068 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'3 | 0'0 | 61'3 | ... | ... | -0.97994 |
| 0.013311 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'3 | 0'0 | 66'3 | ... | ... | -0.980576 |
| 0.012649 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'3 | 0'0 | 71'3 | 70'2 | 69'4 | -0.981126 |
| 0.012061 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 0'0 | 76'3 | ... | ... | -0.981603 |
| 0.01154 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'3 | 0'0 | 81'3 | ... | ... | -0.982022 |
| 0.01107 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'3 | 0'0 | 86'3 | ... | ... | -0.982392 |
| 0.010646 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'3 | 0'0 | 91'3 | ... | ... | -0.98272 |
| 0.010263 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'3 | 0'0 | 96'3 | ... | ... | -0.983013 |
| 0.009911 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'3 | 0'0 | 101'3 | ... | ... | -0.983274 |
| 0.00959 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'3 | 0'0 | 106'3 | ... | ... | -0.983509 |
| 0.009294 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'3 | 0'0 | 111'3 | ... | ... | -0.983721 |
| 0.009021 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'3 | 0'1 | 116'2 | ... | ... | -0.983913 |
| 0.008768 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'3 | 0'1 | 121'2 | ... | ... | -0.984086 |
| 0.008533 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'3 | 0'1 | 126'2 | ... | ... | -0.984244 |
| 0.008314 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 0'0 | 131'2 | ... | ... | -0.990456 |
| 0.007917 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 0'0 | 141'2 | ... | ... | -0.990367 |
| 0.007568 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 0'0 | 151'2 | ... | ... | -0.990278 |
| 0.007256 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 0'0 | 161'2 | ... | ... | -0.990191 |
| 0.006978 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 0'0 | 171'2 | ... | ... | -0.990103 |
| 0.006728 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 0'0 | 181'2 | ... | ... | -0.990017 |
| 0.006501 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 0'0 | 191'2 | ... | ... | -0.98993 |
| 0.006294 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 0'0 | 201'2 | ... | ... | -0.989845 |
| 0.006105 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 0'0 | 211'2 | ... | ... | -0.989759 |
| 0.005931 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 0'0 | 221'2 | ... | ... | -0.989674 |
| 0.005772 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 0'0 | 231'2 | ... | ... | -0.989589 |
| 0.005623 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 0'0 | 241'2 | ... | ... | -0.989505 |
| 0.005486 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 0'0 | 251'2 | ... | ... | -0.989421 |
| 0.005357 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 0'0 | 261'2 | ... | ... | -0.989337 |
| 0.005238 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 0'0 | 271'2 | ... | ... | -0.989254 |
| 0.005127 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 0'0 | 281'2 | ... | ... | -0.989171 |
| 0.005021 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 0'0 | 291'2 | ... | ... | -0.989089 |
| 0.004923 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 0'0 | 301'2 | ... | ... | -0.989007 |
| 0.004184 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'2 | 0'0 | 401'2 | ... | ... | -0.988204 |
| 0.003838 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 0'0 | 471'2 | ... | ... | -0.987659 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 0'0 | 571'2 | ... | ... | -0.986901 |
| 0.003215 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 0'0 | 671'2 | ... | ... | -0.986166 |
| 0.003014 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 0'0 | 771'2 | ... | ... | -0.985449 |
| 0.002854 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'2 | 0'0 | 871'2 | ... | ... | -0.984749 |
| 0.002724 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'2 | 0'0 | 971'2 | ... | ... | -0.984064 |
| 0.002615 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'2 | 0'0 | 1071'2 | ... | ... | -0.983393 |
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.