Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985204 | ... | ... | 210'6 | 0'0 | 210'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003383 |
| 0.984709 | ... | ... | 200'6 | 0'0 | 200'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003601 |
| 0.984192 | ... | ... | 190'6 | 0'0 | 190'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003838 |
| 0.983649 | ... | ... | 180'6 | 0'0 | 180'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004096 |
| 0.983076 | ... | ... | 170'6 | 0'0 | 170'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004378 |
| 0.982465 | ... | ... | 160'6 | 0'0 | 160'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00469 |
| 0.981809 | ... | ... | 150'6 | 0'0 | 150'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005035 |
| 0.981098 | ... | ... | 140'6 | 0'0 | 140'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005422 |
| 0.98032 | ... | ... | 130'6 | 0'0 | 130'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005858 |
| 0.979459 | ... | ... | 120'6 | 0'0 | 120'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006354 |
| 0.978492 | ... | ... | 110'6 | 0'0 | 110'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006927 |
| 0.97796 | ... | ... | 105'6 | 0'0 | 105'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007247 |
| 0.97739 | ... | ... | 100'6 | 0'0 | 100'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007595 |
| 0.976776 | ... | ... | 95'6 | 0'0 | 95'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007973 |
| 0.976111 | ... | ... | 90'6 | 0'0 | 90'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008387 |
| 0.975387 | ... | ... | 85'6 | 0'0 | 85'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008842 |
| 0.974595 | ... | ... | 80'6 | 0'0 | 80'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009345 |
| 0.973721 | ... | ... | 75'6 | 0'0 | 75'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009903 |
| 0.972749 | ... | ... | 70'6 | 0'0 | 70'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01053 |
| 0.97166 | ... | ... | 65'6 | 0'0 | 65'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011237 |
| 0.970428 | ... | ... | 60'6 | 0'0 | 60'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012043 |
| 0.962274 | ... | ... | 55'7 | 0'0 | 55'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012971 |
| 0.960095 | ... | ... | 50'7 | 0'0 | 50'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014054 |
| 0.95041 | ... | ... | 46'0 | 0'0 | 46'0 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025745 |
| 0.946709 | ... | ... | 41'0 | 0'0 | 41'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.028239 |
| 0.942198 | ... | ... | 36'0 | 0'0 | 36'0 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.031298 |
| 0.936551 | ... | ... | 31'0 | 0'0 | 31'0 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035152 |
| 0.919679 | ... | ... | 26'1 | 0'0 | 26'1 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.053129 |
| 0.917709 | ... | ... | 25'1 | 0'0 | 25'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.054665 |
| 0.906496 | ... | ... | 24'2 | 0'0 | 24'2 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.068062 |
| 0.904038 | ... | ... | 23'2 | 0'0 | 23'2 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.070115 |
| 0.892636 | ... | ... | 22'3 | 0'0 | 22'3 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.083284 |
| 0.889609 | ... | ... | 21'3 | 0'0 | 21'3 | 4100 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.096068 |
| 0.877858 | ... | ... | 20'4 | 0'0 | 20'4 | 4110 | 0'6 | 0'0 | 0'6 | ... | ... | -0.09917 |
| 0.866072 | ... | ... | 19'5 | 0'0 | 19'5 | 4120 | 0'7 | 0'0 | 0'7 | ... | ... | -0.112222 |
| 0.861887 | ... | ... | 18'5 | 0'0 | 18'5 | 4130 | 0'7 | 0'0 | 0'7 | ... | ... | -0.11608 |
| 0.849468 | ... | ... | 17'6 | 0'0 | 17'6 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.129635 |
| 0.836824 | ... | ... | 16'7 | 0'0 | 16'7 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.14329 |
| 0.823875 | ... | ... | 16'0 | 0'0 | 16'0 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.157158 |
| 0.81054 | ... | ... | 15'1 | 0'0 | 15'1 | 4170 | 1'3 | 0'0 | 1'3 | ... | ... | -0.171342 |
| 0.79047 | ... | ... | 14'3 | 0'0 | 14'3 | 4180 | 1'5 | 0'0 | 1'5 | ... | ... | -0.193109 |
| 0.776347 | ... | ... | 13'4 | 0'0 | 13'4 | 4190 | 1'6 | 0'0 | 1'6 | ... | ... | -0.207934 |
| 0.7561 | ... | ... | 12'6 | 0'0 | 12'6 | 4200 | 2'2 | 0'2 | 2'0 | 2'3 | 2'0 | -0.240889 |
| 0.735806 | ... | ... | 12'0 | 0'0 | 12'0 | 4210 | 2'2 | 0'0 | 2'2 | ... | ... | -0.251127 |
| 0.711064 | ... | ... | 11'3 | 0'0 | 11'3 | 4220 | 2'5 | 0'0 | 2'5 | ... | ... | -0.277509 |
| 0.686993 | ... | ... | 10'6 | 0'0 | 10'6 | 4230 | 3'0 | 0'0 | 3'0 | ... | ... | -0.302998 |
| 0.663339 | ... | ... | 10'1 | 0'0 | 10'1 | 4240 | 3'3 | 0'0 | 3'3 | ... | ... | -0.327917 |
| 0.66065 | 8'5 | 8'5 | 9'3 | -0'6 | 8'5 | 4250 | 3'5 | 0'0 | 3'5 | ... | ... | -0.349707 |
| 0.618516 | ... | ... | 8'6 | 0'0 | 8'6 | 4260 | 4'0 | 0'0 | 4'0 | ... | ... | -0.374781 |
| 0.594416 | ... | ... | 8'1 | 0'0 | 8'1 | 4270 | 4'3 | 0'0 | 4'3 | ... | ... | -0.39997 |
| 0.569959 | ... | ... | 7'4 | 0'0 | 7'4 | 4280 | 4'6 | 0'0 | 4'6 | ... | ... | -0.425495 |
| 0.54494 | ... | ... | 6'7 | 0'0 | 6'7 | 4290 | 5'1 | 0'0 | 5'1 | ... | ... | -0.451587 |
| 0.519579 | 6'0 | 5'7 | 6'3 | -0'4 | 5'7 | 4300 | 5'6 | 0'1 | 5'5 | 6'0 | 5'3 | -0.478784 |
| 0.49312 | ... | ... | 5'7 | 0'0 | 5'7 | 4310 | 6'1 | 0'0 | 6'1 | ... | ... | -0.505638 |
| 0.467051 | ... | ... | 5'3 | 0'0 | 5'3 | 4320 | 6'5 | 0'0 | 6'5 | ... | ... | -0.532805 |
| 0.442053 | ... | ... | 5'0 | 0'0 | 5'0 | 4330 | 7'2 | 0'0 | 7'2 | ... | ... | -0.558815 |
| 0.417488 | ... | ... | 4'5 | 0'0 | 4'5 | 4340 | 7'7 | 0'0 | 7'7 | ... | ... | -0.584358 |
| 0.390658 | ... | ... | 4'1 | 0'0 | 4'1 | 4350 | 8'3 | 0'0 | 8'3 | 8'3 | 8'3 | -0.612361 |
| 0.36583 | ... | ... | 3'6 | 0'0 | 3'6 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | -0.638224 |
| 0.340806 | ... | ... | 3'3 | 0'0 | 3'3 | 4370 | 9'5 | 0'0 | 9'5 | ... | ... | -0.664335 |
| 0.319544 | ... | ... | 3'1 | 0'0 | 3'1 | 4380 | 10'3 | 0'0 | 10'3 | ... | ... | -0.686393 |
| 0.298722 | 2'7 | 2'7 | 2'7 | 0'0 | 2'7 | 4390 | 11'1 | 0'0 | 11'1 | ... | ... | -0.708014 |
| 0.262016 | 2'2 | 2'2 | 2'5 | -0'3 | 2'2 | 4400 | 11'7 | 0'0 | 11'7 | 11'7 | 11'7 | -0.729379 |
| 0.257768 | ... | ... | 2'3 | 0'0 | 2'3 | 4410 | 12'5 | 0'0 | 12'5 | ... | ... | -0.75066 |
| 0.24321 | ... | ... | 2'2 | 0'0 | 2'2 | 4420 | 13'4 | 0'0 | 13'4 | ... | ... | -0.765582 |
| 0.223132 | ... | ... | 2'0 | 0'0 | 2'0 | 4430 | 14'2 | 0'0 | 14'2 | ... | ... | -0.786617 |
| 0.202731 | ... | ... | 1'6 | 0'0 | 1'6 | 4440 | 15'0 | 0'0 | 15'0 | ... | ... | -0.808113 |
| 0.189214 | ... | ... | 1'5 | 0'0 | 1'5 | 4450 | 15'7 | 0'0 | 15'7 | ... | ... | -0.822066 |
| 0.176037 | ... | ... | 1'4 | 0'0 | 1'4 | 4460 | 16'6 | 0'0 | 16'6 | ... | ... | -0.835705 |
| 0.163122 | ... | ... | 1'3 | 0'0 | 1'3 | 4470 | 17'5 | 0'0 | 17'5 | ... | ... | -0.84912 |
| 0.150394 | ... | ... | 1'2 | 0'0 | 1'2 | 4480 | 18'4 | 0'0 | 18'4 | ... | ... | -0.862401 |
| 0.137777 | ... | ... | 1'1 | 0'0 | 1'1 | 4490 | 19'3 | 0'0 | 19'3 | ... | ... | -0.875648 |
| 0.115767 | 1'0 | 0'7 | 1'0 | -0'1 | 0'7 | 4500 | 20'2 | 0'0 | 20'2 | ... | ... | -0.888958 |
| 0.112546 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 21'1 | 0'0 | 21'1 | ... | ... | -0.902463 |
| 0 | ... | ... | ... | ... | ... | 4520 | ... | ... | ... | ... | ... | 0 |
| 0.082309 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 24'7 | 0'0 | 24'7 | ... | ... | -0.93389 |
| 0.063389 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 29'6 | 0'0 | 29'6 | ... | ... | -0.952122 |
| 0.047065 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 34'5 | 0'0 | 34'5 | ... | ... | -0.968288 |
| 0.043074 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 39'5 | 0'0 | 39'5 | ... | ... | -0.969882 |
| 0.029682 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 44'4 | 0'0 | 44'4 | ... | ... | -0.983933 |
| 0.027612 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 49'3 | 0'0 | 49'3 | ... | ... | -0.997919 |
| 0.025867 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 54'3 | 0'0 | 54'3 | ... | ... | -0.997919 |
| 0.014352 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'2 | 0'0 | 59'2 | ... | ... | -0.997919 |
| 0.013557 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'2 | 0'0 | 64'2 | ... | ... | -0.997919 |
| 0.012864 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 69'2 | 0'0 | 69'2 | ... | ... | -0.997919 |
| 0.012252 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'2 | 0'0 | 74'2 | ... | ... | -0.997919 |
| 0.011709 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'2 | 0'0 | 79'2 | ... | ... | -0.997919 |
| 0.011222 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'2 | 0'0 | 84'2 | ... | ... | -0.997919 |
| 0.010783 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'2 | 0'0 | 89'2 | ... | ... | -0.997919 |
| 0.010386 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'2 | 0'0 | 94'2 | ... | ... | -0.997919 |
| 0.010024 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'2 | 0'0 | 99'2 | ... | ... | -0.997919 |
| 0.009692 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'2 | 0'0 | 104'2 | ... | ... | -0.997919 |
| 0.009388 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'2 | 0'0 | 109'2 | ... | ... | -0.997919 |
| 0.009108 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'2 | 0'0 | 114'2 | ... | ... | -0.997919 |
| 0.008848 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'2 | 0'0 | 119'2 | ... | ... | -0.997919 |
| 0.008607 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'2 | 0'0 | 124'2 | ... | ... | -0.99696 |
| 0.008382 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'2 | 0'0 | 129'2 | ... | ... | -0.996124 |
| 0.007976 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'2 | 0'0 | 139'2 | ... | ... | -0.994777 |
| 0.007619 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'2 | 0'0 | 149'2 | ... | ... | -0.993682 |
| 0.007302 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'2 | 0'0 | 159'2 | ... | ... | -0.992752 |
| 0.007018 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'2 | 0'0 | 169'2 | ... | ... | -0.991942 |
| 0.006764 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'2 | 0'0 | 179'2 | ... | ... | -0.991223 |
| 0.006533 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'2 | 0'0 | 189'2 | ... | ... | -0.990578 |
| 0.006323 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'2 | 0'0 | 199'2 | ... | ... | -0.98999 |
| 0.006131 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'2 | 0'0 | 209'2 | ... | ... | -0.989451 |
| 0.005955 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'2 | 0'0 | 219'2 | ... | ... | -0.988953 |
| 0.005793 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'2 | 0'0 | 229'2 | ... | ... | -0.988489 |
| 0.005643 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'2 | 0'0 | 239'2 | ... | ... | -0.988055 |
| 0.005503 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'2 | 0'0 | 249'2 | ... | ... | -0.987646 |
| 0.005373 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'2 | 0'0 | 259'2 | ... | ... | -0.987259 |
| 0.005253 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'2 | 0'0 | 269'2 | ... | ... | -0.986892 |
| 0.00514 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'2 | 0'0 | 279'2 | ... | ... | -0.986543 |
| 0.005034 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'2 | 0'0 | 289'2 | ... | ... | -0.986208 |
| 0.004934 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'2 | 0'0 | 299'2 | ... | ... | -0.985888 |
| 0.004189 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'2 | 0'0 | 399'2 | ... | ... | -0.983203 |
| 0.00384 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'2 | 0'0 | 469'2 | ... | ... | -0.981671 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'2 | 0'0 | 569'2 | ... | ... | -0.979751 |
| 0.003214 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'2 | 0'0 | 669'2 | ... | ... | -0.978029 |
| 0.003012 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'2 | 0'0 | 769'2 | ... | ... | -0.976437 |
| 0.002851 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'2 | 0'0 | 869'2 | ... | ... | -0.974938 |
| 0.00272 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'2 | 0'0 | 969'2 | ... | ... | -0.97351 |
| 0.002611 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'2 | 0'0 | 1069'2 | ... | ... | -0.972137 |
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.