Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.9679 | ... | ... | 209'4 | 0'0 | 209'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003435 |
| 0.966162 | ... | ... | 199'4 | 0'0 | 199'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003659 |
| 0.964305 | ... | ... | 189'4 | 0'0 | 189'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003902 |
| 0.96231 | ... | ... | 179'4 | 0'0 | 179'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004167 |
| 0.960156 | ... | ... | 169'4 | 0'0 | 169'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004458 |
| 0.957815 | ... | ... | 159'4 | 0'0 | 159'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004779 |
| 0.955255 | ... | ... | 149'4 | 0'0 | 149'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005137 |
| 0.952436 | ... | ... | 139'4 | 0'0 | 139'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005538 |
| 0.949305 | ... | ... | 129'4 | 0'0 | 129'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005991 |
| 0.945796 | ... | ... | 119'4 | 0'0 | 119'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006508 |
| 0.941822 | ... | ... | 109'4 | 0'0 | 109'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007108 |
| 0.939626 | ... | ... | 104'4 | 0'0 | 104'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007444 |
| 0.937268 | ... | ... | 99'4 | 0'0 | 99'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007809 |
| 0.934724 | ... | ... | 94'4 | 0'0 | 94'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008209 |
| 0.931971 | ... | ... | 89'4 | 0'0 | 89'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008647 |
| 0.928977 | ... | ... | 84'4 | 0'0 | 84'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00913 |
| 0.925705 | ... | ... | 79'4 | 0'0 | 79'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009665 |
| 0.919382 | ... | ... | 74'5 | 0'0 | 74'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010263 |
| 0.915277 | ... | ... | 69'5 | 0'0 | 69'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010937 |
| 0.910708 | ... | ... | 64'5 | 0'0 | 64'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011701 |
| 0.905581 | ... | ... | 59'5 | 0'0 | 59'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012577 |
| 0.899776 | ... | ... | 54'5 | 0'0 | 54'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013593 |
| 0.893128 | ... | ... | 49'5 | 0'0 | 49'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014789 |
| 0.885418 | ... | ... | 44'5 | 0'0 | 44'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01622 |
| 0.876333 | ... | ... | 39'5 | 0'0 | 39'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017968 |
| 0.865417 | ... | ... | 34'5 | 0'0 | 34'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020159 |
| 0.851976 | ... | ... | 29'5 | 0'0 | 29'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023002 |
| 0.834871 | ... | ... | 24'5 | 0'0 | 24'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026865 |
| 0.82615 | ... | ... | 23'6 | 0'0 | 23'6 | 4060 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045532 |
| 0.817248 | ... | ... | 22'7 | 0'0 | 22'7 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.061942 |
| 0.81259 | ... | ... | 21'7 | 0'0 | 21'7 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.064117 |
| 0.807632 | ... | ... | 20'7 | 0'0 | 20'7 | 4090 | 0'3 | 0'0 | 0'3 | ... | ... | -0.06647 |
| 0.802341 | ... | ... | 19'7 | 0'0 | 19'7 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.069029 |
| 0.796677 | ... | ... | 18'7 | 0'0 | 18'7 | 4110 | 0'3 | 0'0 | 0'3 | ... | ... | -0.071819 |
| 0.785912 | ... | ... | 18'0 | 0'0 | 18'0 | 4120 | 0'4 | 0'0 | 0'4 | ... | ... | -0.089707 |
| 0.77477 | ... | ... | 17'1 | 0'0 | 17'1 | 4130 | 0'5 | 0'0 | 0'5 | ... | ... | -0.107016 |
| 0.763198 | ... | ... | 16'2 | 0'0 | 16'2 | 4140 | 0'6 | 0'0 | 0'6 | ... | ... | -0.12412 |
| 0.755367 | ... | ... | 15'2 | 0'0 | 15'2 | 4150 | 1'0 | 0'2 | 0'6 | 1'0 | 1'0 | -0.151724 |
| 0.742594 | ... | ... | 14'3 | 0'0 | 14'3 | 4160 | 0'7 | 0'0 | 0'7 | ... | ... | -0.148019 |
| 0.72918 | ... | ... | 13'4 | 0'0 | 13'4 | 4170 | 1'0 | 0'0 | 1'0 | ... | ... | -0.166625 |
| 0.715031 | ... | ... | 12'5 | 0'0 | 12'5 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.18588 |
| 0.700034 | ... | ... | 11'6 | 0'0 | 11'6 | 4190 | 1'2 | 0'0 | 1'2 | ... | ... | -0.206051 |
| 0.680731 | ... | ... | 11'0 | 0'0 | 11'0 | 4200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.235839 |
| 0.660882 | ... | ... | 10'2 | 0'0 | 10'2 | 4210 | 1'6 | 0'0 | 1'6 | ... | ... | -0.265505 |
| 0.640341 | ... | ... | 9'4 | 0'0 | 9'4 | 4220 | 2'0 | 0'0 | 2'0 | ... | ... | -0.295571 |
| 0.618941 | ... | ... | 8'6 | 0'0 | 8'6 | 4230 | 2'2 | 0'0 | 2'2 | ... | ... | -0.326542 |
| 0.594809 | ... | ... | 8'1 | 0'0 | 8'1 | 4240 | 3'2 | 0'5 | 2'5 | 3'2 | 3'2 | -0.379652 |
| 0.570321 | ... | ... | 7'4 | 0'0 | 7'4 | 4250 | 3'5 | 0'5 | 3'0 | 3'5 | 3'5 | -0.411182 |
| 0.545274 | ... | ... | 6'7 | 0'0 | 6'7 | 4260 | 3'3 | 0'0 | 3'3 | ... | ... | -0.436363 |
| 0.519317 | ... | ... | 6'3 | 0'0 | 6'3 | 4270 | 3'7 | 0'0 | 3'7 | ... | ... | -0.475143 |
| 0.492985 | ... | ... | 5'6 | 0'0 | 5'6 | 4280 | 4'2 | 0'0 | 4'2 | ... | ... | -0.514383 |
| 0.466344 | ... | ... | 5'2 | 0'0 | 5'2 | 4290 | 4'6 | 0'0 | 4'6 | ... | ... | -0.554556 |
| 0.432468 | 4'2 | 4'2 | 4'6 | -0'4 | 4'2 | 4300 | 5'4 | 0'2 | 5'2 | 5'4 | 5'4 | -0.589567 |
| 0.411501 | ... | ... | 4'2 | 0'0 | 4'2 | 4310 | 5'6 | 0'0 | 5'6 | ... | ... | -0.639986 |
| 0.385544 | ... | ... | 3'7 | 0'0 | 3'7 | 4320 | 6'3 | 0'0 | 6'3 | ... | ... | -0.680879 |
| 0.359562 | ... | ... | 3'4 | 0'0 | 3'4 | 4330 | 7'0 | 0'0 | 7'0 | ... | ... | -0.7234 |
| 0.33331 | ... | ... | 3'1 | 0'0 | 3'1 | 4340 | 7'5 | 0'0 | 7'5 | ... | ... | -0.769068 |
| 0.291262 | 2'4 | 2'3 | 2'7 | -0'4 | 2'3 | 4350 | 8'3 | 0'0 | 8'3 | ... | ... | -0.806532 |
| 0.284216 | ... | ... | 2'4 | 0'0 | 2'4 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | -0.863316 |
| 0.262131 | ... | ... | 2'2 | 0'0 | 2'2 | 4370 | 9'6 | 0'0 | 9'6 | ... | ... | -0.91315 |
| 0.246309 | ... | ... | 2'1 | 0'0 | 2'1 | 4380 | 10'4 | 0'0 | 10'4 | ... | ... | -0.987536 |
| 0.22469 | ... | ... | 1'7 | 0'0 | 1'7 | 4390 | 11'3 | 0'0 | 11'3 | ... | ... | -0.998408 |
| 0.186876 | 1'5 | 1'3 | 1'5 | -0'2 | 1'3 | 4400 | 12'1 | 0'0 | 12'1 | ... | ... | -0.998408 |
| 0.188151 | ... | ... | 1'4 | 0'0 | 1'4 | 4410 | 13'0 | 0'0 | 13'0 | ... | ... | -0.998408 |
| 0.173978 | ... | ... | 1'3 | 0'0 | 1'3 | 4420 | 13'7 | 0'0 | 13'7 | ... | ... | -0.998408 |
| 0.160101 | ... | ... | 1'2 | 0'0 | 1'2 | 4430 | 14'5 | 0'0 | 14'5 | ... | ... | -0.998408 |
| 0.146424 | ... | ... | 1'1 | 0'0 | 1'1 | 4440 | 15'4 | 0'0 | 15'4 | ... | ... | -0.998408 |
| 0.132849 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 16'4 | 0'0 | 16'4 | ... | ... | -0.998408 |
| 0.119279 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 17'3 | 0'0 | 17'3 | ... | ... | -0.998408 |
| 0.105594 | ... | ... | 0'6 | 0'0 | 0'6 | 4470 | 18'2 | 0'0 | 18'2 | ... | ... | -0.998408 |
| 0.102583 | ... | ... | 0'6 | 0'0 | 0'6 | 4480 | 19'2 | 0'0 | 19'2 | ... | ... | -0.998408 |
| 0.089077 | ... | ... | 0'5 | 0'0 | 0'5 | 4490 | 20'1 | 0'0 | 20'1 | ... | ... | -0.998408 |
| 0.086681 | ... | ... | 0'5 | 0'0 | 0'5 | 4500 | 21'1 | 0'0 | 21'1 | ... | ... | -0.998408 |
| 0.073107 | ... | ... | 0'4 | 0'0 | 0'4 | 4510 | 22'0 | 0'0 | 22'0 | ... | ... | -0.998408 |
| 0.071237 | ... | ... | 0'4 | 0'0 | 0'4 | 4520 | 23'0 | 0'0 | 23'0 | ... | ... | -0.998408 |
| 0.054569 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 25'7 | 0'0 | 25'7 | ... | ... | -0.998408 |
| 0.048958 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4600 | 30'6 | 0'0 | 30'6 | ... | ... | -0.998408 |
| 0.033353 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 35'6 | 0'0 | 35'6 | ... | ... | -0.998408 |
| 0.030639 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'6 | 0'0 | 40'6 | ... | ... | -0.998408 |
| 0.016843 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'5 | 0'0 | 45'5 | ... | ... | -0.998408 |
| 0.015689 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 50'5 | 0'0 | 50'5 | ... | ... | -0.998408 |
| 0.014711 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'5 | 0'0 | 55'5 | ... | ... | -0.998408 |
| 0.01387 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'5 | 0'0 | 60'5 | ... | ... | -0.998408 |
| 0.013139 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'5 | 0'0 | 65'5 | ... | ... | -0.998408 |
| 0.012497 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'5 | 0'0 | 70'5 | ... | ... | -0.998408 |
| 0.011927 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'5 | 0'0 | 75'5 | ... | ... | -0.998408 |
| 0.01142 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'4 | 0'0 | 80'4 | ... | ... | -0.998408 |
| 0.010962 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'4 | 0'0 | 85'4 | ... | ... | -0.998408 |
| 0.010549 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'4 | 0'0 | 90'4 | ... | ... | -0.998408 |
| 0.010174 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'4 | 0'0 | 95'4 | ... | ... | -0.998408 |
| 0.00983 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 100'4 | 0'0 | 100'4 | ... | ... | -0.998408 |
| 0.009516 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 105'4 | 0'0 | 105'4 | ... | ... | -0.998408 |
| 0.009226 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 110'4 | 0'0 | 110'4 | ... | ... | -0.998408 |
| 0.008958 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 115'4 | 0'0 | 115'4 | ... | ... | -0.998408 |
| 0.00871 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 120'4 | 0'0 | 120'4 | ... | ... | -0.998408 |
| 0.008479 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 125'4 | 0'0 | 125'4 | ... | ... | -0.998408 |
| 0.008263 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 130'4 | 0'0 | 130'4 | ... | ... | -0.998408 |
| 0.007873 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 140'4 | 0'0 | 140'4 | ... | ... | -0.998408 |
| 0.007529 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 150'4 | 0'0 | 150'4 | ... | ... | -0.998408 |
| 0.007222 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 160'4 | 0'0 | 160'4 | ... | ... | -0.998408 |
| 0.006948 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'4 | 0'0 | 170'4 | ... | ... | -0.998408 |
| 0.006701 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 180'4 | 0'0 | 180'4 | ... | ... | -0.998408 |
| 0.006477 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 190'4 | 0'0 | 190'4 | ... | ... | -0.998408 |
| 0.006272 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 200'4 | 0'0 | 200'4 | ... | ... | -0.998408 |
| 0.006085 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 210'4 | 0'0 | 210'4 | ... | ... | -0.998408 |
| 0.005914 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 220'4 | 0'0 | 220'4 | ... | ... | -0.998408 |
| 0.005755 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 230'4 | 0'0 | 230'4 | ... | ... | -0.998408 |
| 0.005609 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 240'4 | 0'0 | 240'4 | ... | ... | -0.998408 |
| 0.005472 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 250'4 | 0'0 | 250'4 | ... | ... | -0.998408 |
| 0.005345 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 260'4 | 0'0 | 260'4 | ... | ... | -0.998408 |
| 0.005227 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 270'4 | 0'0 | 270'4 | ... | ... | -0.998408 |
| 0.005116 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 280'4 | 0'0 | 280'4 | ... | ... | -0.998408 |
| 0.005012 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 290'4 | 0'0 | 290'4 | ... | ... | -0.998408 |
| 0.004914 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 300'4 | 0'0 | 300'4 | ... | ... | -0.998408 |
| 0.00418 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 400'4 | 0'0 | 400'4 | ... | ... | -0.998408 |
| 0.003836 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 470'4 | 0'0 | 470'4 | ... | ... | -0.998408 |
| 0.003477 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 570'4 | 0'0 | 570'4 | ... | ... | -0.998408 |
| 0.003215 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 670'4 | 0'0 | 670'4 | ... | ... | -0.998408 |
| 0.003015 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 770'4 | 0'0 | 770'4 | ... | ... | -0.998408 |
| 0.002855 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 870'4 | 0'0 | 870'4 | ... | ... | -0.998408 |
| 0.002725 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 970'4 | 0'0 | 970'4 | ... | ... | -0.998408 |
| 0.002617 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1070'4 | 0'0 | 1070'4 | ... | ... | -0.998408 |
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.