Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.945657 | ... | ... | 210'6 | 0'0 | 210'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003466 |
| 0.942603 | ... | ... | 200'6 | 0'0 | 200'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003693 |
| 0.939353 | ... | ... | 190'6 | 0'0 | 190'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00394 |
| 0.935876 | ... | ... | 180'6 | 0'0 | 180'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004209 |
| 0.932138 | ... | ... | 170'6 | 0'0 | 170'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004505 |
| 0.928098 | ... | ... | 160'6 | 0'0 | 160'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004832 |
| 0.923707 | ... | ... | 150'6 | 0'0 | 150'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005197 |
| 0.918901 | ... | ... | 140'6 | 0'0 | 140'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005606 |
| 0.913604 | ... | ... | 130'6 | 0'0 | 130'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00607 |
| 0.907718 | ... | ... | 120'6 | 0'0 | 120'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006601 |
| 0.901115 | ... | ... | 110'6 | 0'0 | 110'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007216 |
| 0.897494 | ... | ... | 105'6 | 0'0 | 105'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007562 |
| 0.893627 | ... | ... | 100'6 | 0'0 | 100'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007939 |
| 0.889483 | ... | ... | 95'6 | 0'0 | 95'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008351 |
| 0.885026 | ... | ... | 90'6 | 0'0 | 90'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008804 |
| 0.880215 | ... | ... | 85'6 | 0'0 | 85'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009305 |
| 0.874997 | ... | ... | 80'6 | 0'0 | 80'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009861 |
| 0.86931 | ... | ... | 75'6 | 0'0 | 75'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010484 |
| 0.863079 | ... | ... | 70'6 | 0'0 | 70'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011187 |
| 0.856208 | ... | ... | 65'6 | 0'0 | 65'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011988 |
| 0.848579 | ... | ... | 60'6 | 0'0 | 60'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012909 |
| 0.838186 | ... | ... | 55'7 | 0'0 | 55'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013984 |
| 0.828463 | ... | ... | 50'7 | 0'0 | 50'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015254 |
| 0.815402 | ... | ... | 46'0 | 0'0 | 46'0 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.028083 |
| 0.802477 | ... | ... | 41'0 | 0'0 | 41'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031109 |
| 0.787284 | ... | ... | 36'0 | 0'0 | 36'0 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.034917 |
| 0.769055 | ... | ... | 31'0 | 0'0 | 31'0 | 4000 | 0'3 | 0'1 | 0'2 | 0'3 | 0'2 | -0.052736 |
| 0.744446 | ... | ... | 26'1 | 0'0 | 26'1 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.061405 |
| 0.739288 | ... | ... | 25'1 | 0'0 | 25'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.063539 |
| 0.731761 | ... | ... | 24'2 | 0'0 | 24'2 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.079219 |
| 0.726053 | ... | ... | 23'2 | 0'0 | 23'2 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.082133 |
| 0.717985 | ... | ... | 22'3 | 0'0 | 22'3 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.097796 |
| 0.711629 | ... | ... | 21'3 | 0'0 | 21'3 | 4100 | 0'7 | 0'2 | 0'5 | 0'7 | 0'6 | -0.123594 |
| 0.702922 | ... | ... | 20'4 | 0'0 | 20'4 | 4110 | 1'0 | 0'2 | 0'6 | 1'0 | 1'0 | -0.138259 |
| 0.693886 | ... | ... | 19'5 | 0'0 | 19'5 | 4120 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.143858 |
| 0.686327 | ... | ... | 18'5 | 0'0 | 18'5 | 4130 | 0'7 | 0'0 | 0'7 | ... | ... | -0.13968 |
| 0.676459 | ... | ... | 17'6 | 0'0 | 17'6 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.156871 |
| 0.748486 | 13'2 | 13'2 | 16'7 | -3'5 | 13'2 | 4150 | 1'5 | 0'4 | 1'1 | 1'5 | 1'5 | -0.207583 |
| 0.655358 | ... | ... | 16'0 | 0'0 | 16'0 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.192863 |
| 0.644026 | ... | ... | 15'1 | 0'0 | 15'1 | 4170 | 2'1 | 0'6 | 1'3 | 2'1 | 1'7 | -0.253943 |
| 0.630711 | ... | ... | 14'3 | 0'0 | 14'3 | 4180 | 2'1 | 0'4 | 1'5 | 2'1 | 2'1 | -0.266393 |
| 0.618226 | ... | ... | 13'4 | 0'0 | 13'4 | 4190 | 2'6 | 1'0 | 1'6 | 2'6 | 2'3 | -0.305289 |
| 0.603901 | ... | ... | 12'6 | 0'0 | 12'6 | 4200 | 3'1 | 1'1 | 2'0 | 3'2 | 2'0 | -0.332686 |
| 0.589058 | ... | ... | 12'0 | 0'0 | 12'0 | 4210 | 3'4 | 1'2 | 2'2 | 3'4 | 2'7 | -0.359752 |
| 0.57292 | ... | ... | 11'3 | 0'0 | 11'3 | 4220 | 3'7 | 1'2 | 2'5 | 4'0 | 3'1 | -0.386789 |
| 0.556524 | ... | ... | 10'6 | 0'0 | 10'6 | 4230 | 4'2 | 1'2 | 3'0 | 4'2 | 3'4 | -0.414072 |
| 0.539807 | ... | ... | 10'1 | 0'0 | 10'1 | 4240 | 4'6 | 1'3 | 3'3 | 4'6 | 3'7 | -0.442873 |
| 0.526699 | 8'5 | 6'0 | 9'3 | -3'3 | 6'0 | 4250 | 5'2 | 1'5 | 3'5 | 5'2 | 4'0 | -0.471216 |
| 0.504915 | ... | ... | 8'6 | 0'0 | 8'6 | 4260 | 5'3 | 1'3 | 4'0 | 5'3 | 4'5 | -0.500344 |
| 0.474475 | 6'1 | 5'5 | 8'1 | -2'4 | 5'5 | 4270 | 5'1 | 0'6 | 4'3 | 5'1 | 5'1 | -0.537935 |
| 0.445932 | 5'5 | 4'7 | 7'4 | -2'5 | 4'7 | 4280 | 4'6 | 0'0 | 4'6 | ... | ... | -0.595369 |
| 0.424133 | 4'7 | 4'6 | 6'7 | -2'1 | 4'6 | 4290 | 6'3 | 1'2 | 5'1 | 6'3 | 6'3 | -0.604999 |
| 0.392553 | 6'0 | 4'0 | 6'3 | -2'3 | 4'0 | 4300 | 8'0 | 2'3 | 5'5 | 8'3 | 5'3 | -0.610583 |
| 0.375716 | 4'4 | 4'0 | 5'7 | -1'7 | 4'0 | 4310 | 6'1 | 0'0 | 6'1 | ... | ... | -0.772649 |
| 0.340774 | 3'5 | 3'2 | 5'3 | -2'1 | 3'2 | 4320 | 6'5 | 0'0 | 6'5 | ... | ... | -0.861298 |
| 0.369108 | ... | ... | 5'0 | 0'0 | 5'0 | 4330 | 7'2 | 0'0 | 7'2 | ... | ... | -0.984581 |
| 0.297082 | 2'6 | 2'6 | 4'5 | -1'7 | 2'6 | 4340 | 7'7 | 0'0 | 7'7 | ... | ... | -0.997919 |
| 0.280891 | 3'5 | 2'3 | 4'1 | -1'4 | 2'5 | 4350 | 11'5 | 3'2 | 8'3 | 11'5 | 8'3 | -0.726692 |
| 0.254566 | 3'2 | 2'2 | 3'6 | -1'4 | 2'2 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | -0.997919 |
| 0.288088 | ... | ... | 3'3 | 0'0 | 3'3 | 4370 | 9'5 | 0'0 | 9'5 | ... | ... | -0.997919 |
| 0.271517 | ... | ... | 3'1 | 0'0 | 3'1 | 4380 | 10'3 | 0'0 | 10'3 | ... | ... | -0.997919 |
| 0.197364 | 2'7 | 1'5 | 2'7 | -1'2 | 1'5 | 4390 | 11'1 | 0'0 | 11'1 | ... | ... | -0.997919 |
| 0.183362 | 2'2 | 1'3 | 2'5 | -1'1 | 1'4 | 4400 | 15'0 | 3'1 | 11'7 | 15'2 | 11'7 | -0.869021 |
| 0.221664 | ... | ... | 2'3 | 0'0 | 2'3 | 4410 | 12'5 | 0'0 | 12'5 | ... | ... | -0.997919 |
| 0.192627 | 1'7 | 1'7 | 2'2 | -0'3 | 1'7 | 4420 | 13'4 | 0'0 | 13'4 | ... | ... | -0.997919 |
| 0.159565 | 1'3 | 1'3 | 2'0 | -0'5 | 1'3 | 4430 | 14'2 | 0'0 | 14'2 | ... | ... | -0.997919 |
| 0.129848 | 1'2 | 1'0 | 1'6 | -0'6 | 1'0 | 4440 | 15'0 | 0'0 | 15'0 | ... | ... | -0.997919 |
| 0.126123 | 1'1 | 0'7 | 1'5 | -0'5 | 1'0 | 4450 | 18'4 | 2'5 | 15'7 | 18'4 | 18'4 | -0.997919 |
| 0.122659 | 1'0 | 1'0 | 1'4 | -0'4 | 1'0 | 4460 | 16'6 | 0'0 | 16'6 | ... | ... | -0.997919 |
| 0.143342 | ... | ... | 1'3 | 0'0 | 1'3 | 4470 | 17'5 | 0'0 | 17'5 | ... | ... | -0.997919 |
| 0.097804 | 0'6 | 0'6 | 1'2 | -0'4 | 0'6 | 4480 | 18'4 | 0'0 | 18'4 | ... | ... | -0.997919 |
| 0.121782 | ... | ... | 1'1 | 0'0 | 1'1 | 4490 | 19'3 | 0'0 | 19'3 | ... | ... | -0.997919 |
| 0.082854 | 1'0 | 0'5 | 1'0 | -0'3 | 0'5 | 4500 | 25'0 | 4'6 | 20'2 | 25'0 | 23'4 | -0.901085 |
| 0.099939 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 21'1 | 0'0 | 21'1 | ... | ... | -0.997919 |
| 0 | ... | ... | ... | ... | ... | 4520 | ... | ... | ... | ... | ... | 0 |
| 0.052431 | 0'4 | 0'3 | 0'5 | -0'2 | 0'3 | 4550 | 24'7 | 0'0 | 24'7 | ... | ... | -0.997919 |
| 0.035467 | 0'4 | 0'2 | 0'4 | -0'2 | 0'2 | 4600 | 33'6 | 4'0 | 29'6 | 33'6 | 33'6 | -0.997919 |
| 0.043279 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 34'5 | 0'0 | 34'5 | ... | ... | -0.997919 |
| 0.029815 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 4700 | 44'0 | 4'3 | 39'5 | 44'0 | 44'0 | -0.997919 |
| 0.027726 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4750 | 44'4 | 0'0 | 44'4 | ... | ... | -0.997919 |
| 0.025967 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 52'7 | 3'4 | 49'3 | 52'7 | 52'7 | -0.997919 |
| 0.024462 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 54'3 | 0'0 | 54'3 | ... | ... | -0.997919 |
| 0.013605 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'2 | 0'0 | 59'2 | ... | ... | -0.997919 |
| 0.012908 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'2 | 0'0 | 64'2 | ... | ... | -0.997919 |
| 0.012292 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 72'6 | 3'4 | 69'2 | 72'6 | 72'6 | -0.997919 |
| 0.011746 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'2 | 0'0 | 74'2 | ... | ... | -0.997919 |
| 0.011257 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 79'2 | 0'0 | 79'2 | ... | ... | -0.997919 |
| 0.010816 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'2 | 0'0 | 84'2 | ... | ... | -0.997919 |
| 0.010417 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'2 | 0'0 | 89'2 | ... | ... | -0.997919 |
| 0.010054 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'2 | 0'0 | 94'2 | ... | ... | -0.997919 |
| 0.009721 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'2 | 0'0 | 99'2 | ... | ... | -0.997919 |
| 0.009415 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'2 | 0'0 | 104'2 | ... | ... | -0.997919 |
| 0.009134 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'2 | 0'0 | 109'2 | ... | ... | -0.997919 |
| 0.008873 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'2 | 0'0 | 114'2 | ... | ... | -0.997919 |
| 0.008631 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'2 | 0'0 | 119'2 | ... | ... | -0.997919 |
| 0.008406 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'2 | 0'0 | 124'2 | ... | ... | -0.997919 |
| 0.008195 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'2 | 0'0 | 129'2 | ... | ... | -0.997919 |
| 0.007814 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'2 | 0'0 | 139'2 | ... | ... | -0.997919 |
| 0.007477 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'2 | 0'0 | 149'2 | ... | ... | -0.997919 |
| 0.007176 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'2 | 0'0 | 159'2 | ... | ... | -0.997919 |
| 0.006907 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'2 | 0'0 | 169'2 | ... | ... | -0.997919 |
| 0.006664 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'2 | 0'0 | 179'2 | ... | ... | -0.997919 |
| 0.006444 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'2 | 0'0 | 189'2 | ... | ... | -0.997919 |
| 0.006243 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'2 | 0'0 | 199'2 | ... | ... | -0.997919 |
| 0.006058 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'2 | 0'0 | 209'2 | ... | ... | -0.997919 |
| 0.005889 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'2 | 0'0 | 219'2 | ... | ... | -0.997919 |
| 0.005733 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'2 | 0'0 | 229'2 | ... | ... | -0.997919 |
| 0.005588 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'2 | 0'0 | 239'2 | ... | ... | -0.997919 |
| 0.005454 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'2 | 0'0 | 249'2 | ... | ... | -0.997919 |
| 0.005328 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'2 | 0'0 | 259'2 | ... | ... | -0.997919 |
| 0.005212 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'2 | 0'0 | 269'2 | ... | ... | -0.997919 |
| 0.005102 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'2 | 0'0 | 279'2 | ... | ... | -0.997919 |
| 0.004999 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'2 | 0'0 | 289'2 | ... | ... | -0.997919 |
| 0.004902 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'2 | 0'0 | 299'2 | ... | ... | -0.997919 |
| 0.004175 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'2 | 0'0 | 399'2 | ... | ... | -0.997919 |
| 0.003833 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'2 | 0'0 | 469'2 | ... | ... | -0.997919 |
| 0.003477 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'2 | 0'0 | 569'2 | ... | ... | -0.997919 |
| 0.003216 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'2 | 0'0 | 669'2 | ... | ... | -0.997919 |
| 0.003016 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'2 | 0'0 | 769'2 | ... | ... | -0.997919 |
| 0.002858 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'2 | 0'0 | 869'2 | ... | ... | -0.997919 |
| 0.002728 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'2 | 0'0 | 969'2 | ... | ... | -0.997919 |
| 0.00262 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'2 | 0'0 | 1069'2 | ... | ... | -0.997919 |
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.