Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999115 | ... | ... | 208'6 | 0'0 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00341 |
| 0.999115 | ... | ... | 198'6 | 0'0 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003631 |
| 0.999115 | ... | ... | 188'6 | 0'0 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00387 |
| 0.999115 | ... | ... | 178'6 | 0'0 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004132 |
| 0.999115 | ... | ... | 168'6 | 0'0 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004419 |
| 0.999115 | ... | ... | 158'6 | 0'0 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004735 |
| 0.999115 | ... | ... | 148'6 | 0'0 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005086 |
| 0.999115 | ... | ... | 138'6 | 0'0 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00548 |
| 0.999115 | ... | ... | 128'6 | 0'0 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005925 |
| 0.999115 | ... | ... | 118'7 | 0'0 | 118'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006432 |
| 0.999115 | ... | ... | 108'7 | 0'0 | 108'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007017 |
| 0.999115 | ... | ... | 103'7 | 0'0 | 103'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007346 |
| 0.999115 | ... | ... | 98'7 | 0'0 | 98'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007702 |
| 0.999115 | ... | ... | 93'7 | 0'0 | 93'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008091 |
| 0.999115 | ... | ... | 88'7 | 0'0 | 88'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008517 |
| 0.999115 | ... | ... | 83'7 | 0'0 | 83'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008985 |
| 0.999115 | ... | ... | 78'7 | 0'0 | 78'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009504 |
| 0.999115 | ... | ... | 73'7 | 0'0 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010082 |
| 0.999115 | ... | ... | 68'7 | 0'0 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010732 |
| 0.999115 | ... | ... | 63'7 | 0'0 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011466 |
| 0.999115 | ... | ... | 58'7 | 0'0 | 58'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012307 |
| 0.999115 | ... | ... | 53'7 | 0'0 | 53'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013277 |
| 0.999115 | ... | ... | 48'7 | 0'0 | 48'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014415 |
| 0.999115 | ... | ... | 43'7 | 0'0 | 43'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015768 |
| 0.999115 | ... | ... | 38'7 | 0'0 | 38'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01741 |
| 0.999115 | ... | ... | 33'7 | 0'0 | 33'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019452 |
| 0.999115 | ... | ... | 28'7 | 0'0 | 28'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02207 |
| 0.999115 | ... | ... | 23'7 | 0'0 | 23'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025575 |
| 0.999115 | ... | ... | 22'7 | 0'0 | 22'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026425 |
| 0.999115 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027339 |
| 0.999115 | ... | ... | 20'7 | 0'0 | 20'7 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028326 |
| 0.999115 | ... | ... | 19'7 | 0'0 | 19'7 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029392 |
| 0.999115 | ... | ... | 18'7 | 0'0 | 18'7 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.03055 |
| 0.992554 | ... | ... | 18'0 | 0'0 | 18'0 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | -0.051722 |
| 0.992545 | ... | ... | 17'0 | 0'0 | 17'0 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | -0.053847 |
| 0.992536 | ... | ... | 16'0 | 0'0 | 16'0 | 4130 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056179 |
| 0.992527 | ... | ... | 15'0 | 0'0 | 15'0 | 4140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.058751 |
| 0.958184 | ... | ... | 14'1 | 0'0 | 14'1 | 4150 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.061605 |
| 0.956136 | ... | ... | 13'1 | 0'0 | 13'1 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.084063 |
| 0.928853 | ... | ... | 12'2 | 0'0 | 12'2 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.105369 |
| 0.904121 | ... | ... | 11'3 | 0'0 | 11'3 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.126298 |
| 0.880294 | ... | ... | 10'4 | 0'0 | 10'4 | 4190 | 0'6 | 0'0 | 0'6 | ... | ... | -0.147344 |
| 0.856519 | ... | ... | 9'5 | 0'0 | 9'5 | 4200 | 0'7 | 0'0 | 0'7 | 0'7 | 0'6 | -0.168912 |
| 0.81896 | ... | ... | 8'7 | 0'0 | 8'7 | 4210 | 1'1 | 0'0 | 1'1 | ... | ... | -0.202186 |
| 0.794478 | ... | ... | 8'0 | 0'0 | 8'0 | 4220 | 1'2 | 0'0 | 1'2 | ... | ... | -0.225232 |
| 0.757987 | ... | ... | 7'2 | 0'0 | 7'2 | 4230 | 1'3 | -0'2 | 1'5 | 1'3 | 1'3 | -0.250076 |
| 0.713695 | ... | ... | 6'5 | 0'0 | 6'5 | 4240 | 1'7 | 0'0 | 1'7 | ... | ... | -0.299096 |
| 0.671743 | 6'0 | 6'0 | 6'0 | 0'0 | 6'0 | 4250 | 2'0 | -0'2 | 2'2 | 2'0 | 2'0 | -0.327209 |
| 0.630777 | ... | ... | 5'3 | 0'0 | 5'3 | 4260 | 2'5 | 0'0 | 2'5 | ... | ... | -0.376135 |
| 0.589762 | ... | ... | 4'6 | 0'0 | 4'6 | 4270 | 2'7 | -0'1 | 3'0 | 2'7 | 2'7 | -0.412022 |
| 0.547733 | ... | ... | 4'1 | 0'0 | 4'1 | 4280 | 3'3 | 0'0 | 3'3 | ... | ... | -0.453938 |
| 0.503783 | 3'5 | 3'5 | 3'5 | 0'0 | 3'5 | 4290 | 3'7 | 0'0 | 3'7 | ... | ... | -0.495041 |
| 0.459719 | 3'1 | 3'1 | 3'1 | 0'0 | 3'1 | 4300 | 4'1 | -0'2 | 4'3 | 4'4 | 4'0 | -0.539385 |
| 0.417652 | ... | ... | 2'6 | 0'0 | 2'6 | 4310 | 5'0 | 0'0 | 5'0 | ... | ... | -0.575586 |
| 0.376388 | ... | ... | 2'3 | 0'0 | 2'3 | 4320 | 5'5 | 0'0 | 5'5 | ... | ... | -0.614115 |
| 0.334959 | ... | ... | 2'0 | 0'0 | 2'0 | 4330 | 6'2 | 0'0 | 6'2 | ... | ... | -0.652604 |
| 0.299929 | ... | ... | 1'6 | 0'0 | 1'6 | 4340 | 7'0 | 0'0 | 7'0 | ... | ... | -0.685319 |
| 0.274107 | 1'5 | 1'4 | 1'4 | 0'1 | 1'5 | 4350 | 7'6 | 0'0 | 7'6 | ... | ... | -0.717007 |
| 0.241547 | ... | ... | 1'3 | 0'0 | 1'3 | 4360 | 8'4 | 0'0 | 8'4 | ... | ... | -0.748234 |
| 0.20864 | ... | ... | 1'1 | 0'0 | 1'1 | 4370 | 9'3 | 0'0 | 9'3 | ... | ... | -0.770104 |
| 0.18667 | ... | ... | 1'0 | 0'0 | 1'0 | 4380 | 10'2 | 0'0 | 10'2 | ... | ... | -0.790666 |
| 0.165603 | ... | ... | 0'7 | 0'0 | 0'7 | 4390 | 11'1 | 0'0 | 11'1 | ... | ... | -0.810226 |
| 0.131055 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 4400 | 12'0 | 0'0 | 12'0 | 12'0 | 12'0 | -0.829034 |
| 0.124892 | ... | ... | 0'5 | 0'0 | 0'5 | 4410 | 12'7 | 0'0 | 12'7 | ... | ... | -0.847334 |
| 0.104558 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | -0.865336 |
| 0.100099 | ... | ... | 0'4 | 0'0 | 0'4 | 4430 | 14'6 | 0'0 | 14'6 | ... | ... | -0.870571 |
| 0.080168 | ... | ... | 0'3 | 0'0 | 0'3 | 4440 | 15'5 | 0'0 | 15'5 | ... | ... | -0.887667 |
| 0.077016 | ... | ... | 0'3 | 0'0 | 0'3 | 4450 | 16'5 | 0'0 | 16'5 | ... | ... | -0.891638 |
| 0.074158 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 17'5 | 0'0 | 17'5 | ... | ... | -0.895263 |
| 0.071543 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 18'5 | 0'0 | 18'5 | ... | ... | -0.898585 |
| 0.052625 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4480 | 19'4 | 0'0 | 19'4 | ... | ... | -0.914011 |
| 0.050871 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 20'4 | 0'0 | 20'4 | ... | ... | -0.916535 |
| 0.049252 | ... | ... | 0'2 | 0'0 | 0'2 | 4500 | 21'4 | 0'0 | 21'4 | ... | ... | -0.918872 |
| 0.047752 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 22'4 | 0'0 | 22'4 | ... | ... | -0.921045 |
| 0.046358 | ... | ... | 0'2 | 0'0 | 0'2 | 4520 | 23'4 | 0'0 | 23'4 | ... | ... | -0.923067 |
| 0.045059 | ... | ... | 0'2 | 0'0 | 0'2 | 4530 | 24'4 | 0'0 | 24'4 | ... | ... | -0.924957 |
| 0.026569 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 25'3 | 0'0 | 25'3 | ... | ... | -0.938782 |
| 0.025841 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 26'3 | 0'0 | 26'3 | ... | ... | -0.940191 |
| 0.02516 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 27'3 | 0'0 | 27'3 | ... | ... | -0.941514 |
| 0.022811 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 31'3 | 0'0 | 31'3 | ... | ... | -0.946101 |
| 0.020511 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4650 | 36'3 | 0'0 | 36'3 | ... | ... | -0.950629 |
| 0.018699 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 41'3 | 0'0 | 41'3 | ... | ... | -0.95422 |
| 0.017231 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 46'3 | 0'0 | 46'3 | ... | ... | -0.957144 |
| 0.016014 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 51'3 | 0'0 | 51'3 | ... | ... | -0.959574 |
| 0.014987 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'3 | 0'0 | 56'3 | ... | ... | -0.961627 |
| 0.014109 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'3 | 0'0 | 61'3 | ... | ... | -0.963387 |
| 0.013347 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'3 | 0'0 | 66'3 | ... | ... | -0.964912 |
| 0.01268 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'3 | 0'0 | 71'3 | ... | ... | -0.966248 |
| 0.012089 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 0'0 | 76'3 | ... | ... | -0.967426 |
| 0.011564 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'3 | 0'0 | 81'3 | ... | ... | -0.968475 |
| 0.011092 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'3 | 0'0 | 86'3 | ... | ... | -0.969413 |
| 0.010666 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'3 | 0'0 | 91'3 | ... | ... | -0.970257 |
| 0.010281 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'3 | 0'0 | 96'3 | ... | ... | -0.971022 |
| 0.009928 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'3 | 0'0 | 101'3 | ... | ... | -0.971716 |
| 0.009605 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'3 | 0'0 | 106'3 | ... | ... | -0.972349 |
| 0.009308 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'3 | 0'0 | 111'3 | ... | ... | -0.97293 |
| 0.009034 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'3 | 0'0 | 116'3 | ... | ... | -0.973464 |
| 0.00878 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'3 | 0'0 | 121'3 | ... | ... | -0.973955 |
| 0.008544 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'3 | 0'0 | 126'3 | ... | ... | -0.974409 |
| 0.008324 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 0'0 | 131'2 | ... | ... | -0.979711 |
| 0.007925 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 0'0 | 141'2 | ... | ... | -0.980241 |
| 0.007575 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 0'0 | 151'2 | ... | ... | -0.980698 |
| 0.007263 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 0'0 | 161'2 | ... | ... | -0.981095 |
| 0.006984 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 0'0 | 171'2 | ... | ... | -0.981442 |
| 0.006733 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 0'0 | 181'2 | ... | ... | -0.981746 |
| 0.006506 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 0'0 | 191'2 | ... | ... | -0.982013 |
| 0.006299 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 0'0 | 201'2 | ... | ... | -0.98225 |
| 0.006109 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 0'0 | 211'2 | ... | ... | -0.98246 |
| 0.005935 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 0'0 | 221'2 | ... | ... | -0.982646 |
| 0.005775 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 0'0 | 231'2 | ... | ... | -0.982812 |
| 0.005626 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 0'0 | 241'2 | ... | ... | -0.982959 |
| 0.005488 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 0'0 | 251'2 | ... | ... | -0.983091 |
| 0.00536 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 0'0 | 261'2 | ... | ... | -0.983208 |
| 0.005241 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 0'0 | 271'2 | ... | ... | -0.983313 |
| 0.005129 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 0'0 | 281'2 | ... | ... | -0.983406 |
| 0.005023 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 0'0 | 291'2 | ... | ... | -0.983489 |
| 0.004925 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 0'0 | 301'2 | ... | ... | -0.983562 |
| 0.004185 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'2 | 0'0 | 401'2 | ... | ... | -0.983933 |
| 0.003838 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 0'0 | 471'2 | ... | ... | -0.983949 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 0'0 | 571'2 | ... | ... | -0.983789 |
| 0.003215 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 0'0 | 671'2 | ... | ... | -0.983501 |
| 0.003014 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 0'0 | 771'2 | ... | ... | -0.98314 |
| 0.002854 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'2 | 0'0 | 871'2 | ... | ... | -0.982732 |
| 0.002723 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'2 | 0'0 | 971'2 | ... | ... | -0.982295 |
| 0.002614 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'2 | 0'0 | 1071'2 | ... | ... | -0.981838 |
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.