Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999017 | ... | ... | 208'6 | 0'0 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00341 |
| 0.999017 | ... | ... | 198'6 | 0'0 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00363 |
| 0.999017 | ... | ... | 188'6 | 0'0 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00387 |
| 0.999017 | ... | ... | 178'6 | 0'0 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004132 |
| 0.999017 | ... | ... | 168'6 | 0'0 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004418 |
| 0.999017 | ... | ... | 158'6 | 0'0 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004735 |
| 0.999017 | ... | ... | 148'6 | 0'0 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005086 |
| 0.999017 | ... | ... | 138'6 | 0'0 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00548 |
| 0.999017 | ... | ... | 128'6 | 0'0 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005925 |
| 0.999017 | ... | ... | 118'7 | 0'0 | 118'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006432 |
| 0.999017 | ... | ... | 108'7 | 0'0 | 108'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007017 |
| 0.999017 | ... | ... | 103'7 | 0'0 | 103'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007346 |
| 0.999017 | ... | ... | 98'7 | 0'0 | 98'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007702 |
| 0.999017 | ... | ... | 93'7 | 0'0 | 93'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008091 |
| 0.999017 | ... | ... | 88'7 | 0'0 | 88'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008516 |
| 0.999017 | ... | ... | 83'7 | 0'0 | 83'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008985 |
| 0.999017 | ... | ... | 78'7 | 0'0 | 78'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009504 |
| 0.999017 | ... | ... | 73'7 | 0'0 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010082 |
| 0.999017 | ... | ... | 68'7 | 0'0 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010732 |
| 0.999017 | ... | ... | 63'7 | 0'0 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011466 |
| 0.999017 | ... | ... | 58'7 | 0'0 | 58'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012307 |
| 0.999017 | ... | ... | 53'7 | 0'0 | 53'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013277 |
| 0.999017 | ... | ... | 48'7 | 0'0 | 48'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014415 |
| 0.999017 | ... | ... | 43'7 | 0'0 | 43'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015768 |
| 0.999017 | ... | ... | 38'7 | 0'0 | 38'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01741 |
| 0.999017 | ... | ... | 33'7 | 0'0 | 33'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019451 |
| 0.999017 | ... | ... | 28'7 | 0'0 | 28'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02207 |
| 0.999017 | ... | ... | 23'7 | 0'0 | 23'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025574 |
| 0.999017 | ... | ... | 22'7 | 0'0 | 22'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026424 |
| 0.999017 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027338 |
| 0.999017 | ... | ... | 20'7 | 0'0 | 20'7 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028325 |
| 0.999017 | ... | ... | 19'7 | 0'0 | 19'7 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029391 |
| 0.999017 | ... | ... | 18'7 | 0'0 | 18'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030549 |
| 0.991875 | ... | ... | 18'0 | 0'0 | 18'0 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05172 |
| 0.991865 | ... | ... | 17'0 | 0'0 | 17'0 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | -0.053845 |
| 0.991855 | ... | ... | 16'0 | 0'0 | 16'0 | 4130 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056177 |
| 0.991845 | ... | ... | 15'0 | 0'0 | 15'0 | 4140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.058749 |
| 0.9578 | ... | ... | 14'1 | 0'0 | 14'1 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.080101 |
| 0.955758 | ... | ... | 13'1 | 0'0 | 13'1 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.08406 |
| 0.928551 | ... | ... | 12'2 | 0'0 | 12'2 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.105365 |
| 0.903864 | ... | ... | 11'3 | 0'0 | 11'3 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.126293 |
| 0.880069 | ... | ... | 10'4 | 0'0 | 10'4 | 4190 | 0'6 | 0'0 | 0'6 | ... | ... | -0.147337 |
| 0.856319 | ... | ... | 9'5 | 0'0 | 9'5 | 4200 | 0'6 | -0'1 | 0'7 | 0'7 | 0'6 | -0.156052 |
| 0.818793 | ... | ... | 8'7 | 0'0 | 8'7 | 4210 | 1'1 | 0'0 | 1'1 | ... | ... | -0.202176 |
| 0.794327 | ... | ... | 8'0 | 0'0 | 8'0 | 4220 | 1'2 | 0'0 | 1'2 | ... | ... | -0.22522 |
| 0.757857 | ... | ... | 7'2 | 0'0 | 7'2 | 4230 | 1'5 | 0'0 | 1'5 | ... | ... | -0.266522 |
| 0.713586 | ... | ... | 6'5 | 0'0 | 6'5 | 4240 | 1'7 | 0'0 | 1'7 | ... | ... | -0.299076 |
| 0.671649 | 6'0 | 6'0 | 6'0 | 0'0 | 6'0 | 4250 | 2'2 | 0'0 | 2'2 | ... | ... | -0.337901 |
| 0.630697 | ... | ... | 5'3 | 0'0 | 5'3 | 4260 | 2'5 | 0'0 | 2'5 | ... | ... | -0.376106 |
| 0.589693 | ... | ... | 4'6 | 0'0 | 4'6 | 4270 | 3'0 | 0'0 | 3'0 | ... | ... | -0.414509 |
| 0.547675 | ... | ... | 4'1 | 0'0 | 4'1 | 4280 | 3'3 | 0'0 | 3'3 | ... | ... | -0.453897 |
| 0.503733 | 3'5 | 3'5 | 3'5 | 0'0 | 3'5 | 4290 | 3'7 | 0'0 | 3'7 | ... | ... | -0.494992 |
| 0.459677 | 3'1 | 3'1 | 3'1 | 0'0 | 3'1 | 4300 | 4'4 | 0'1 | 4'3 | 4'4 | 4'3 | -0.534732 |
| 0.417617 | ... | ... | 2'6 | 0'0 | 2'6 | 4310 | 5'0 | 0'0 | 5'0 | ... | ... | -0.575519 |
| 0.37636 | ... | ... | 2'3 | 0'0 | 2'3 | 4320 | 5'5 | 0'0 | 5'5 | ... | ... | -0.614037 |
| 0.334935 | ... | ... | 2'0 | 0'0 | 2'0 | 4330 | 6'2 | 0'0 | 6'2 | ... | ... | -0.652514 |
| 0.299909 | ... | ... | 1'6 | 0'0 | 1'6 | 4340 | 7'0 | 0'0 | 7'0 | ... | ... | -0.685217 |
| 0.265793 | ... | ... | 1'4 | 0'0 | 1'4 | 4350 | 7'6 | 0'0 | 7'6 | ... | ... | -0.716891 |
| 0.241533 | ... | ... | 1'3 | 0'0 | 1'3 | 4360 | 8'4 | 0'0 | 8'4 | ... | ... | -0.748103 |
| 0.208629 | ... | ... | 1'1 | 0'0 | 1'1 | 4370 | 9'3 | 0'0 | 9'3 | ... | ... | -0.769961 |
| 0.18666 | ... | ... | 1'0 | 0'0 | 1'0 | 4380 | 10'2 | 0'0 | 10'2 | ... | ... | -0.790511 |
| 0.165595 | ... | ... | 0'7 | 0'0 | 0'7 | 4390 | 11'1 | 0'0 | 11'1 | ... | ... | -0.810057 |
| 0.131049 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 4400 | 12'0 | 0'0 | 12'0 | 12'0 | 12'0 | -0.82885 |
| 0.124887 | ... | ... | 0'5 | 0'0 | 0'5 | 4410 | 12'7 | 0'0 | 12'7 | ... | ... | -0.847133 |
| 0.104554 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | -0.865116 |
| 0.100095 | ... | ... | 0'4 | 0'0 | 0'4 | 4430 | 14'6 | 0'0 | 14'6 | ... | ... | -0.870346 |
| 0.080165 | ... | ... | 0'3 | 0'0 | 0'3 | 4440 | 15'5 | 0'0 | 15'5 | ... | ... | -0.88742 |
| 0.077014 | ... | ... | 0'3 | 0'0 | 0'3 | 4450 | 16'5 | 0'0 | 16'5 | ... | ... | -0.891385 |
| 0.074155 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 17'5 | 0'0 | 17'5 | ... | ... | -0.895004 |
| 0.071541 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 18'5 | 0'0 | 18'5 | ... | ... | -0.898321 |
| 0.052623 | ... | ... | 0'2 | 0'0 | 0'2 | 4480 | 19'4 | 0'0 | 19'4 | ... | ... | -0.913721 |
| 0.050869 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 20'4 | 0'0 | 20'4 | ... | ... | -0.916239 |
| 0.04925 | ... | ... | 0'2 | 0'0 | 0'2 | 4500 | 21'4 | 0'0 | 21'4 | ... | ... | -0.918571 |
| 0.04775 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 22'4 | 0'0 | 22'4 | ... | ... | -0.920739 |
| 0.046356 | ... | ... | 0'2 | 0'0 | 0'2 | 4520 | 23'4 | 0'0 | 23'4 | ... | ... | -0.922757 |
| 0.045058 | ... | ... | 0'2 | 0'0 | 0'2 | 4530 | 24'4 | 0'0 | 24'4 | ... | ... | -0.924642 |
| 0.026568 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 25'3 | 0'0 | 25'3 | ... | ... | -0.938434 |
| 0.02584 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 26'3 | 0'0 | 26'3 | ... | ... | -0.939839 |
| 0.025159 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 27'3 | 0'0 | 27'3 | ... | ... | -0.941158 |
| 0.02281 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 31'3 | 0'0 | 31'3 | ... | ... | -0.945728 |
| 0.020511 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 36'3 | 0'0 | 36'3 | ... | ... | -0.950238 |
| 0.018699 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 41'3 | 0'0 | 41'3 | ... | ... | -0.953814 |
| 0.017231 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 46'3 | 0'0 | 46'3 | ... | ... | -0.956723 |
| 0.016014 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 51'3 | 0'0 | 51'3 | ... | ... | -0.959139 |
| 0.014987 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'3 | 0'0 | 56'3 | ... | ... | -0.96118 |
| 0.014108 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'3 | 0'0 | 61'3 | ... | ... | -0.962929 |
| 0.013346 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'3 | 0'0 | 66'3 | ... | ... | -0.964443 |
| 0.012679 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'3 | 0'0 | 71'3 | ... | ... | -0.965768 |
| 0.012089 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 0'0 | 76'3 | ... | ... | -0.966937 |
| 0.011564 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'3 | 0'0 | 81'3 | ... | ... | -0.967975 |
| 0.011092 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'3 | 0'0 | 86'3 | ... | ... | -0.968904 |
| 0.010666 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'3 | 0'0 | 91'3 | ... | ... | -0.96974 |
| 0.01028 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'3 | 0'0 | 96'3 | ... | ... | -0.970496 |
| 0.009928 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'3 | 0'0 | 101'3 | ... | ... | -0.971182 |
| 0.009604 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'3 | 0'0 | 106'3 | ... | ... | -0.971808 |
| 0.009308 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'3 | 0'0 | 111'3 | ... | ... | -0.97238 |
| 0.009033 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'3 | 0'0 | 116'3 | ... | ... | -0.972906 |
| 0.008779 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'3 | 0'0 | 121'3 | ... | ... | -0.973391 |
| 0.008544 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'3 | 0'0 | 126'3 | ... | ... | -0.973838 |
| 0.008324 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 0'0 | 131'2 | ... | ... | -0.979091 |
| 0.007925 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 0'0 | 141'2 | ... | ... | -0.979608 |
| 0.007575 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 0'0 | 151'2 | ... | ... | -0.980052 |
| 0.007263 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 0'0 | 161'2 | ... | ... | -0.980437 |
| 0.006984 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 0'0 | 171'2 | ... | ... | -0.980772 |
| 0.006733 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 0'0 | 181'2 | ... | ... | -0.981065 |
| 0.006505 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 0'0 | 191'2 | ... | ... | -0.981322 |
| 0.006298 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 0'0 | 201'2 | ... | ... | -0.981548 |
| 0.006109 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 0'0 | 211'2 | ... | ... | -0.981747 |
| 0.005935 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 0'0 | 221'2 | ... | ... | -0.981923 |
| 0.005775 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 0'0 | 231'2 | ... | ... | -0.982079 |
| 0.005626 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 0'0 | 241'2 | ... | ... | -0.982217 |
| 0.005488 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 0'0 | 251'2 | ... | ... | -0.982339 |
| 0.00536 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 0'0 | 261'2 | ... | ... | -0.982447 |
| 0.005241 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 0'0 | 271'2 | ... | ... | -0.982542 |
| 0.005129 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 0'0 | 281'2 | ... | ... | -0.982626 |
| 0.005023 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 0'0 | 291'2 | ... | ... | -0.9827 |
| 0.004925 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 0'0 | 301'2 | ... | ... | -0.982765 |
| 0.004185 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'2 | 0'0 | 401'2 | ... | ... | -0.983054 |
| 0.003838 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 0'0 | 471'2 | ... | ... | -0.983017 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 0'0 | 571'2 | ... | ... | -0.982785 |
| 0.003215 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 0'0 | 671'2 | ... | ... | -0.982431 |
| 0.003013 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 0'0 | 771'2 | ... | ... | -0.982005 |
| 0.002854 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'2 | 0'0 | 871'2 | ... | ... | -0.981535 |
| 0.002723 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'2 | 0'0 | 971'2 | ... | ... | -0.981038 |
| 0.002614 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'2 | 0'0 | 1071'2 | ... | ... | -0.980523 |
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.