Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993429 | ... | ... | 208'6 | 0'0 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003414 |
| 0.993297 | ... | ... | 198'6 | 0'0 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003635 |
| 0.993167 | ... | ... | 188'6 | 0'0 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003876 |
| 0.99304 | ... | ... | 178'6 | 0'0 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004138 |
| 0.992914 | ... | ... | 168'6 | 0'0 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004425 |
| 0.99279 | ... | ... | 158'6 | 0'0 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004742 |
| 0.992667 | ... | ... | 148'6 | 0'0 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005095 |
| 0.992546 | ... | ... | 138'6 | 0'0 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00549 |
| 0.992427 | ... | ... | 128'6 | 0'0 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005935 |
| 0.992309 | ... | ... | 118'6 | 0'0 | 118'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006444 |
| 0.987102 | ... | ... | 108'7 | 0'0 | 108'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007032 |
| 0.986772 | ... | ... | 103'7 | 0'0 | 103'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007362 |
| 0.986417 | ... | ... | 98'7 | 0'0 | 98'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00772 |
| 0.986034 | ... | ... | 93'7 | 0'0 | 93'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00811 |
| 0.985617 | ... | ... | 88'7 | 0'0 | 88'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008538 |
| 0.985162 | ... | ... | 83'7 | 0'0 | 83'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009009 |
| 0.984661 | ... | ... | 78'7 | 0'0 | 78'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00953 |
| 0.984106 | ... | ... | 73'7 | 0'0 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010112 |
| 0.983486 | ... | ... | 68'7 | 0'0 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010766 |
| 0.982787 | ... | ... | 63'7 | 0'0 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011504 |
| 0.981991 | ... | ... | 58'7 | 0'0 | 58'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012351 |
| 0.981071 | ... | ... | 53'7 | 0'0 | 53'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013329 |
| 0.979996 | ... | ... | 48'7 | 0'0 | 48'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014476 |
| 0.978716 | ... | ... | 43'7 | 0'0 | 43'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015842 |
| 0.97716 | ... | ... | 38'7 | 0'0 | 38'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0175 |
| 0.97522 | ... | ... | 33'7 | 0'0 | 33'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019566 |
| 0.97272 | ... | ... | 28'7 | 0'0 | 28'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02222 |
| 0.969352 | ... | ... | 23'7 | 0'0 | 23'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02578 |
| 0.96853 | ... | ... | 22'7 | 0'0 | 22'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026645 |
| 0.967645 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045164 |
| 0.949339 | ... | ... | 21'0 | 0'0 | 21'0 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046726 |
| 0.947702 | ... | ... | 20'0 | 0'0 | 20'0 | 4090 | 0'2 | 0'0 | 0'2 | ... | ... | -0.048413 |
| 0.945927 | ... | ... | 19'0 | 0'0 | 19'0 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.050241 |
| 0.92827 | ... | ... | 18'1 | 0'0 | 18'1 | 4110 | 0'3 | 0'0 | 0'3 | ... | ... | -0.068386 |
| 0.925597 | ... | ... | 17'1 | 0'0 | 17'1 | 4120 | 0'3 | 0'0 | 0'3 | ... | ... | -0.071117 |
| 0.908241 | ... | ... | 16'2 | 0'0 | 16'2 | 4130 | 0'4 | 0'0 | 0'4 | ... | ... | -0.088813 |
| 0.904496 | ... | ... | 15'2 | 0'0 | 15'2 | 4140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.09262 |
| 0.886801 | ... | ... | 14'3 | 0'0 | 14'3 | 4150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.11058 |
| 0.881706 | ... | ... | 13'3 | 0'0 | 13'3 | 4160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.128381 |
| 0.863092 | ... | ... | 12'4 | 0'0 | 12'4 | 4170 | 0'6 | 0'0 | 0'6 | ... | ... | -0.134568 |
| 0.844201 | ... | ... | 11'5 | 0'0 | 11'5 | 4180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.153644 |
| 0.814545 | ... | ... | 10'7 | 0'0 | 10'7 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.183537 |
| 0.794892 | ... | ... | 10'0 | 0'0 | 10'0 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.203318 |
| 0.765758 | ... | ... | 9'2 | 0'0 | 9'2 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.232615 |
| 0.736768 | ... | ... | 8'4 | 0'0 | 8'4 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | -0.261735 |
| 0.707428 | ... | ... | 7'6 | 0'0 | 7'6 | 4230 | 2'0 | 0'0 | 2'0 | ... | ... | -0.291184 |
| 0.672285 | ... | ... | 7'1 | 0'0 | 7'1 | 4240 | 2'3 | 0'0 | 2'3 | ... | ... | -0.326431 |
| 0.645775 | 6'2 | 6'2 | 6'4 | -0'2 | 6'2 | 4250 | 2'4 | -0'2 | 2'6 | 2'4 | 2'4 | -0.353 |
| 0.603413 | ... | ... | 5'7 | 0'0 | 5'7 | 4260 | 3'1 | 0'0 | 3'1 | ... | ... | -0.395436 |
| 0.56849 | ... | ... | 5'2 | 0'0 | 5'2 | 4270 | 3'4 | 0'0 | 3'4 | ... | ... | -0.430398 |
| 0.531802 | ... | ... | 4'6 | 0'0 | 4'6 | 4280 | 4'0 | 0'0 | 4'0 | ... | ... | -0.467108 |
| 0.495479 | ... | ... | 4'2 | 0'0 | 4'2 | 4290 | 4'3 | 0'0 | 4'3 | ... | ... | -0.503847 |
| 0.45891 | ... | ... | 3'6 | 0'0 | 3'6 | 4300 | 5'1 | 0'1 | 5'0 | 5'1 | 5'1 | -0.538564 |
| 0.42398 | ... | ... | 3'3 | 0'0 | 3'3 | 4310 | 5'5 | 0'0 | 5'5 | ... | ... | -0.574887 |
| 0.389676 | ... | ... | 3'0 | 0'0 | 3'0 | 4320 | 6'2 | 0'0 | 6'2 | ... | ... | -0.609141 |
| 0.355448 | ... | ... | 2'5 | 0'0 | 2'5 | 4330 | 6'7 | 0'0 | 6'7 | ... | ... | -0.643302 |
| 0.326166 | ... | ... | 2'3 | 0'0 | 2'3 | 4340 | 7'5 | 0'0 | 7'5 | ... | ... | -0.672508 |
| 0.291554 | 2'0 | 1'7 | 2'0 | 0'0 | 2'0 | 4350 | 8'2 | 0'0 | 8'2 | ... | ... | -0.707009 |
| 0.262876 | ... | ... | 1'6 | 0'0 | 1'6 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | -0.735572 |
| 0.242431 | ... | ... | 1'5 | 0'0 | 1'5 | 4370 | 9'6 | 0'0 | 9'6 | ... | ... | -0.764043 |
| 0.205251 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 4380 | 10'5 | 0'0 | 10'5 | ... | ... | -0.783638 |
| 0.195802 | ... | ... | 1'2 | 0'0 | 1'2 | 4390 | 11'4 | 0'0 | 11'4 | ... | ... | -0.80227 |
| 0.167321 | ... | ... | 1'0 | 0'0 | 1'0 | 4400 | 12'2 | 0'0 | 12'2 | 12'5 | 12'2 | -0.830531 |
| 0.149163 | ... | ... | 0'7 | 0'0 | 0'7 | 4410 | 13'1 | 0'0 | 13'1 | ... | ... | -0.848522 |
| 0.143108 | ... | ... | 0'7 | 0'0 | 0'7 | 4420 | 14'1 | 0'0 | 14'1 | ... | ... | -0.854509 |
| 0.126094 | ... | ... | 0'6 | 0'0 | 0'6 | 4430 | 15'0 | 0'0 | 15'0 | ... | ... | -0.871331 |
| 0.109009 | ... | ... | 0'5 | 0'0 | 0'5 | 4440 | 15'7 | 0'0 | 15'7 | ... | ... | -0.888186 |
| 0.105079 | ... | ... | 0'5 | 0'0 | 0'5 | 4450 | 16'7 | 0'0 | 16'7 | ... | ... | -0.892052 |
| 0.088362 | ... | ... | 0'4 | 0'0 | 0'4 | 4460 | 17'6 | 0'0 | 17'6 | ... | ... | -0.908488 |
| 0.085394 | ... | ... | 0'4 | 0'0 | 0'4 | 4470 | 18'6 | 0'0 | 18'6 | ... | ... | -0.911392 |
| 0.068573 | ... | ... | 0'3 | 0'0 | 0'3 | 4480 | 19'5 | 0'0 | 19'5 | ... | ... | -0.927849 |
| 0.066408 | ... | ... | 0'3 | 0'0 | 0'3 | 4490 | 20'5 | 0'0 | 20'5 | ... | ... | -0.929955 |
| 0.064401 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 21'5 | 0'0 | 21'5 | ... | ... | -0.931901 |
| 0.062539 | ... | ... | 0'3 | 0'0 | 0'3 | 4510 | 22'4 | 0'0 | 22'4 | ... | ... | -0.948389 |
| 0.046023 | ... | ... | 0'2 | 0'0 | 0'2 | 4520 | 23'4 | 0'0 | 23'4 | ... | ... | -0.949701 |
| 0.044746 | ... | ... | 0'2 | 0'0 | 0'2 | 4530 | 24'4 | 0'0 | 24'4 | ... | ... | -0.950924 |
| 0.043552 | ... | ... | 0'2 | 0'0 | 0'2 | 4540 | 25'4 | 0'0 | 25'4 | ... | ... | -0.952065 |
| 0.042432 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 26'4 | 0'0 | 26'4 | ... | ... | -0.953133 |
| 0.04138 | ... | ... | 0'2 | 0'0 | 0'2 | 4560 | 27'4 | 0'0 | 27'4 | ... | ... | -0.954135 |
| 0.037732 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 31'3 | 0'0 | 31'3 | ... | ... | -0.971787 |
| 0.02041 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 36'3 | 0'0 | 36'3 | ... | ... | -0.973842 |
| 0.018618 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 41'3 | 0'0 | 41'3 | ... | ... | -0.975442 |
| 0.017165 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 46'3 | 0'0 | 46'3 | ... | ... | -0.976721 |
| 0.015959 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 51'3 | 0'0 | 51'3 | ... | ... | -0.977767 |
| 0.01494 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'3 | 0'0 | 56'3 | ... | ... | -0.978637 |
| 0.014068 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'3 | 0'0 | 61'3 | ... | ... | -0.97937 |
| 0.013311 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'3 | 0'0 | 66'3 | ... | ... | -0.979995 |
| 0.012649 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'3 | 0'0 | 71'3 | ... | ... | -0.980535 |
| 0.012061 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 0'0 | 76'3 | ... | ... | -0.981005 |
| 0.01154 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'3 | 0'0 | 81'3 | ... | ... | -0.981415 |
| 0.01107 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'3 | 0'0 | 86'3 | ... | ... | -0.981776 |
| 0.010646 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'3 | 0'0 | 91'3 | ... | ... | -0.982096 |
| 0.010262 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'3 | 0'0 | 96'3 | ... | ... | -0.982382 |
| 0.009911 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'3 | 0'0 | 101'3 | ... | ... | -0.982636 |
| 0.009589 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'3 | 0'0 | 106'3 | ... | ... | -0.982864 |
| 0.009294 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'3 | 0'0 | 111'3 | ... | ... | -0.983069 |
| 0.009021 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'2 | 0'0 | 116'2 | ... | ... | -0.989822 |
| 0.008768 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'2 | 0'0 | 121'2 | ... | ... | -0.989774 |
| 0.008533 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'2 | 0'0 | 126'2 | ... | ... | -0.989726 |
| 0.008313 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 0'0 | 131'2 | ... | ... | -0.989678 |
| 0.007916 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 0'0 | 141'2 | ... | ... | -0.989582 |
| 0.007567 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 0'0 | 151'2 | ... | ... | -0.989486 |
| 0.007256 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 0'0 | 161'2 | ... | ... | -0.989391 |
| 0.006978 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 0'0 | 171'2 | ... | ... | -0.989297 |
| 0.006728 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 0'0 | 181'2 | ... | ... | -0.989203 |
| 0.006501 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 0'0 | 191'2 | ... | ... | -0.989109 |
| 0.006294 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 0'0 | 201'2 | ... | ... | -0.989016 |
| 0.006105 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 0'0 | 211'2 | ... | ... | -0.988923 |
| 0.005931 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 0'0 | 221'2 | ... | ... | -0.988831 |
| 0.005771 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 0'0 | 231'2 | ... | ... | -0.98874 |
| 0.005623 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 0'0 | 241'2 | ... | ... | -0.988648 |
| 0.005485 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 0'0 | 251'2 | ... | ... | -0.988558 |
| 0.005357 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 0'0 | 261'2 | ... | ... | -0.988468 |
| 0.005238 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 0'0 | 271'2 | ... | ... | -0.988378 |
| 0.005126 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 0'0 | 281'2 | ... | ... | -0.988288 |
| 0.005021 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 0'0 | 291'2 | ... | ... | -0.988199 |
| 0.004923 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 0'0 | 301'2 | ... | ... | -0.98811 |
| 0.004184 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'2 | 0'0 | 401'2 | ... | ... | -0.987241 |
| 0.003838 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 0'0 | 471'2 | ... | ... | -0.986652 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 0'0 | 571'2 | ... | ... | -0.985833 |
| 0.003215 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 0'0 | 671'2 | ... | ... | -0.985037 |
| 0.003014 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 0'0 | 771'2 | ... | ... | -0.984262 |
| 0.002854 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'2 | 0'0 | 871'2 | ... | ... | -0.983505 |
| 0.002723 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'2 | 0'0 | 971'2 | ... | ... | -0.982765 |
| 0.002615 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'2 | 0'0 | 1071'2 | ... | ... | -0.982038 |
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.