Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.969946 | ... | ... | 214'2 | 0'0 | 214'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003349 |
| 0.968697 | ... | ... | 204'2 | 0'0 | 204'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003564 |
| 0.96705 | ... | ... | 194'2 | 0'0 | 194'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003797 |
| 0.965285 | ... | ... | 184'2 | 0'0 | 184'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00405 |
| 0.963385 | ... | ... | 174'2 | 0'0 | 174'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004327 |
| 0.961326 | ... | ... | 164'2 | 0'0 | 164'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004632 |
| 0.959081 | ... | ... | 154'2 | 0'0 | 154'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00497 |
| 0.956616 | ... | ... | 144'2 | 0'0 | 144'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005348 |
| 0.953888 | ... | ... | 134'2 | 0'0 | 134'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005773 |
| 0.950843 | ... | ... | 124'2 | 0'0 | 124'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006256 |
| 0.94741 | ... | ... | 114'2 | 0'0 | 114'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006812 |
| 0.945224 | ... | ... | 109'2 | 0'0 | 109'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007123 |
| 0.943496 | ... | ... | 104'2 | 0'0 | 104'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007459 |
| 0.941319 | ... | ... | 99'2 | 0'0 | 99'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007824 |
| 0.938971 | ... | ... | 94'2 | 0'0 | 94'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008223 |
| 0.936426 | ... | ... | 89'2 | 0'0 | 89'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008661 |
| 0.933656 | ... | ... | 84'2 | 0'0 | 84'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009144 |
| 0.930345 | ... | ... | 79'2 | 0'0 | 79'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009678 |
| 0.927291 | ... | ... | 74'2 | 0'0 | 74'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010277 |
| 0.920288 | ... | ... | 69'3 | 0'0 | 69'3 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018584 |
| 0.916282 | ... | ... | 64'3 | 0'0 | 64'3 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019841 |
| 0.907979 | ... | ... | 59'4 | 0'0 | 59'4 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021276 |
| 0.902604 | ... | ... | 54'4 | 0'0 | 54'4 | 3800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.030805 |
| 0.895919 | ... | ... | 49'4 | 0'0 | 49'4 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.033348 |
| 0.884965 | ... | ... | 44'5 | 0'0 | 44'5 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.044442 |
| 0.875681 | ... | ... | 39'5 | 0'0 | 39'5 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.048801 |
| 0.860958 | ... | ... | 34'6 | 0'0 | 34'6 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.054185 |
| 0.855836 | ... | ... | 32'6 | 0'0 | 32'6 | 4020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.065699 |
| 0.849055 | ... | ... | 31'7 | 0'0 | 31'7 | 4030 | 0'5 | 0'0 | 0'5 | ... | ... | -0.067245 |
| 0.846145 | ... | ... | 30'7 | 0'0 | 30'7 | 4040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.068873 |
| 0.842913 | ... | ... | 29'7 | 0'0 | 29'7 | 4050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.070587 |
| 0.839911 | ... | ... | 28'7 | 0'0 | 28'7 | 4060 | 0'6 | 0'0 | 0'6 | ... | ... | -0.081259 |
| 0.832449 | ... | ... | 28'0 | 0'0 | 28'0 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.083369 |
| 0.828874 | ... | ... | 27'0 | 0'0 | 27'0 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.085605 |
| 0.825111 | ... | ... | 26'0 | 0'0 | 26'0 | 4090 | 0'6 | 0'0 | 0'6 | ... | ... | -0.08798 |
| 0.821141 | ... | ... | 25'0 | 0'0 | 25'0 | 4100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.099356 |
| 0.812783 | ... | ... | 24'1 | 0'0 | 24'1 | 4110 | 0'7 | 0'0 | 0'7 | ... | ... | -0.102255 |
| 0.80829 | ... | ... | 23'1 | 0'0 | 23'1 | 4120 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.105355 |
| 0.803526 | ... | ... | 22'1 | 0'0 | 22'1 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.117407 |
| 0.794306 | ... | ... | 21'2 | 0'0 | 21'2 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.121187 |
| 0.784673 | ... | ... | 20'3 | 0'0 | 20'3 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.133716 |
| 0.778964 | ... | ... | 19'3 | 0'0 | 19'3 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.146379 |
| 0.768731 | ... | ... | 18'4 | 0'0 | 18'4 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | -0.151564 |
| 0.758124 | ... | ... | 17'5 | 0'0 | 17'5 | 4180 | 1'3 | 0'0 | 1'3 | ... | ... | -0.165051 |
| 0.747097 | ... | ... | 16'6 | 0'0 | 16'6 | 4190 | 1'4 | 0'0 | 1'4 | ... | ... | -0.178886 |
| 0.764117 | 15'0 | 15'0 | 15'7 | -0'7 | 15'0 | 4200 | 2'0 | 0'2 | 1'6 | 2'0 | 2'0 | -0.21223 |
| 0.720245 | ... | ... | 15'1 | 0'0 | 15'1 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | -0.214437 |
| 0.707753 | ... | ... | 14'2 | 0'0 | 14'2 | 4220 | 2'0 | 0'0 | 2'0 | ... | ... | -0.229649 |
| 0.69167 | ... | ... | 13'4 | 0'0 | 13'4 | 4230 | 2'2 | 0'0 | 2'2 | ... | ... | -0.251203 |
| 0.677901 | ... | ... | 12'5 | 0'0 | 12'5 | 4240 | 2'3 | 0'0 | 2'3 | ... | ... | -0.267884 |
| 0.683715 | 10'7 | 8'0 | 11'7 | -1'0 | 10'7 | 4250 | 3'0 | 0'3 | 2'5 | 3'0 | 2'6 | -0.303074 |
| 0.643144 | ... | ... | 11'1 | 0'0 | 11'1 | 4260 | 2'7 | 0'0 | 2'7 | ... | ... | -0.313368 |
| 0.624876 | ... | ... | 10'3 | 0'0 | 10'3 | 4270 | 3'1 | 0'0 | 3'1 | ... | ... | -0.337056 |
| 0.604302 | ... | ... | 9'6 | 0'0 | 9'6 | 4280 | 3'4 | 0'0 | 3'4 | ... | ... | -0.364606 |
| 0.58351 | ... | ... | 9'1 | 0'0 | 9'1 | 4290 | 3'7 | 0'0 | 3'7 | ... | ... | -0.392173 |
| 0.57385 | 8'3 | 7'1 | 8'4 | -1'3 | 7'1 | 4300 | 5'0 | 0'6 | 4'2 | 5'0 | 4'3 | -0.428071 |
| 0.540771 | ... | ... | 7'7 | 0'0 | 7'7 | 4310 | 4'5 | 0'0 | 4'5 | ... | ... | -0.448531 |
| 0.519275 | 6'2 | 6'2 | 7'3 | -1'1 | 6'2 | 4320 | 5'1 | 0'0 | 5'1 | ... | ... | -0.478157 |
| 0.494425 | 6'2 | 6'2 | 6'6 | -0'4 | 6'2 | 4330 | 5'5 | 0'0 | 5'5 | ... | ... | -0.507678 |
| 0.466196 | 5'6 | 5'2 | 6'2 | -1'0 | 5'2 | 4340 | 6'0 | 0'0 | 6'0 | ... | ... | -0.538635 |
| 0.439094 | 4'6 | 4'6 | 5'6 | -1'0 | 4'6 | 4350 | 6'4 | 0'0 | 6'4 | ... | ... | -0.569628 |
| 0.415584 | 5'0 | 4'4 | 5'3 | -0'7 | 4'4 | 4360 | 7'1 | 0'0 | 7'1 | ... | ... | -0.598982 |
| 0.404373 | ... | ... | 4'7 | 0'0 | 4'7 | 4370 | 7'5 | 0'0 | 7'5 | ... | ... | -0.631649 |
| 0.382374 | ... | ... | 4'4 | 0'0 | 4'4 | 4380 | 8'2 | 0'0 | 8'2 | ... | ... | -0.661745 |
| 0.360324 | ... | ... | 4'1 | 0'0 | 4'1 | 4390 | 8'7 | 0'0 | 8'7 | ... | ... | -0.692471 |
| 0.338069 | 3'6 | 3'6 | 3'7 | -0'1 | 3'6 | 4400 | 9'5 | 0'0 | 9'5 | ... | ... | -0.718039 |
| 0.319205 | ... | ... | 3'4 | 0'0 | 3'4 | 4410 | 10'2 | 0'0 | 10'2 | ... | ... | -0.750407 |
| 0.300676 | ... | ... | 3'2 | 0'0 | 3'2 | 4420 | 11'0 | 0'0 | 11'0 | ... | ... | -0.776621 |
| 0.277878 | ... | ... | 2'7 | 0'0 | 2'7 | 4430 | 11'5 | 0'0 | 11'5 | ... | ... | -0.813038 |
| 0.259296 | ... | ... | 2'5 | 0'0 | 2'5 | 4440 | 12'3 | 0'0 | 12'3 | ... | ... | -0.842267 |
| 0.216674 | 2'1 | 1'7 | 2'3 | -0'4 | 1'7 | 4450 | 13'1 | 0'0 | 13'1 | ... | ... | -0.873541 |
| 0.209475 | 2'0 | 1'7 | 2'2 | -0'3 | 1'7 | 4460 | 13'7 | 0'0 | 13'7 | ... | ... | -0.909388 |
| 0.209185 | ... | ... | 2'0 | 0'0 | 2'0 | 4470 | 14'6 | 0'0 | 14'6 | ... | ... | -0.931302 |
| 0.196813 | ... | ... | 1'7 | 0'0 | 1'7 | 4480 | 15'5 | 0'0 | 15'5 | ... | ... | -0.955553 |
| 0.184748 | ... | ... | 1'6 | 0'0 | 1'6 | 4490 | 16'4 | 0'0 | 16'4 | ... | ... | -0.986441 |
| 0.158359 | 1'4 | 1'3 | 1'5 | -0'2 | 1'3 | 4500 | 17'3 | 0'0 | 17'3 | 17'3 | 17'3 | -0.998248 |
| 0.161312 | ... | ... | 1'4 | 0'0 | 1'4 | 4510 | 18'2 | 0'0 | 18'2 | ... | ... | -0.998248 |
| 0.14983 | ... | ... | 1'3 | 0'0 | 1'3 | 4520 | 19'1 | 0'0 | 19'1 | ... | ... | -0.998248 |
| 0.138431 | ... | ... | 1'2 | 0'0 | 1'2 | 4530 | 20'0 | 0'0 | 20'0 | ... | ... | -0.998248 |
| 0.127057 | ... | ... | 1'1 | 0'0 | 1'1 | 4540 | 20'7 | 0'0 | 20'7 | ... | ... | -0.998248 |
| 0.115639 | ... | ... | 1'0 | 0'0 | 1'0 | 4550 | 23'3 | 1'5 | 21'6 | 23'3 | 23'3 | -0.888362 |
| 0.076722 | 0'6 | 0'5 | 0'6 | -0'1 | 0'5 | 4600 | 26'3 | 0'0 | 26'3 | ... | ... | -0.998248 |
| 0.05962 | ... | ... | 0'4 | 0'0 | 0'4 | 4650 | 31'2 | 0'0 | 31'2 | ... | ... | -0.998145 |
| 0.04456 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 36'1 | 0'0 | 36'1 | ... | ... | -0.998248 |
| 0.041046 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 41'0 | 0'0 | 41'0 | ... | ... | -0.998145 |
| 0.02839 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 46'0 | 0'0 | 46'0 | ... | ... | -0.998248 |
| 0.026525 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 51'0 | 0'0 | 51'0 | ... | ... | -0.998145 |
| 0.024938 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 56'0 | 0'0 | 56'0 | ... | ... | -0.998248 |
| 0.023568 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 61'0 | 0'0 | 61'0 | ... | ... | -0.998145 |
| 0.022374 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 65'7 | 0'0 | 65'7 | ... | ... | -0.998248 |
| 0.012484 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 70'7 | 0'0 | 70'7 | ... | ... | -0.998145 |
| 0.011914 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 75'6 | 0'0 | 75'6 | ... | ... | -0.998248 |
| 0.011407 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 80'6 | 0'0 | 80'6 | ... | ... | -0.998145 |
| 0.010949 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 85'6 | 0'0 | 85'6 | ... | ... | -0.998248 |
| 0.010536 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 90'6 | 0'0 | 90'6 | ... | ... | -0.998145 |
| 0.010161 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 95'6 | 0'0 | 95'6 | ... | ... | -0.998248 |
| 0.009817 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 100'6 | 0'0 | 100'6 | ... | ... | -0.998145 |
| 0.009502 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 105'6 | 0'0 | 105'6 | ... | ... | -0.998248 |
| 0.008945 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 115'6 | 0'0 | 115'6 | ... | ... | -0.998248 |
| 0.008466 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 125'6 | 0'0 | 125'6 | ... | ... | -0.998248 |
| 0.008048 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 135'6 | 0'0 | 135'6 | ... | ... | -0.998248 |
| 0.007682 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 145'6 | 0'0 | 145'6 | ... | ... | -0.998248 |
| 0.007358 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 155'6 | 0'0 | 155'6 | ... | ... | -0.998248 |
| 0.007068 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 165'6 | 0'0 | 165'6 | ... | ... | -0.998248 |
| 0.006808 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 175'6 | 0'0 | 175'6 | ... | ... | -0.998248 |
| 0.006572 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 185'6 | 0'0 | 185'6 | ... | ... | -0.998248 |
| 0.006358 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 195'6 | 0'0 | 195'6 | ... | ... | -0.998248 |
| 0.006163 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 205'6 | 0'0 | 205'6 | ... | ... | -0.998248 |
| 0.005984 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 215'6 | 0'0 | 215'6 | ... | ... | -0.998248 |
| 0.005819 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'6 | 0'0 | 225'6 | ... | ... | -0.998248 |
| 0.005667 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'6 | 0'0 | 235'6 | ... | ... | -0.998248 |
| 0.005525 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'6 | 0'0 | 245'6 | ... | ... | -0.998248 |
| 0.005393 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'6 | 0'0 | 255'6 | ... | ... | -0.998248 |
| 0.005271 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'6 | 0'0 | 265'6 | ... | ... | -0.998248 |
| 0.005157 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'6 | 0'0 | 275'6 | ... | ... | -0.998248 |
| 0.005049 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'6 | 0'0 | 285'6 | ... | ... | -0.998248 |
| 0.004948 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'6 | 0'0 | 295'6 | ... | ... | -0.998248 |
| 0.004853 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 305'6 | 0'0 | 305'6 | ... | ... | -0.998248 |
| 0.004764 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 315'6 | 0'0 | 315'6 | ... | ... | -0.998248 |
| 0.004679 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 325'6 | 0'0 | 325'6 | ... | ... | -0.998248 |
| 0.004599 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 335'6 | 0'0 | 335'6 | ... | ... | -0.998248 |
| 0.004523 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 345'6 | 0'0 | 345'6 | ... | ... | -0.998248 |
| 0.004451 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 355'6 | 0'0 | 355'6 | ... | ... | -0.998248 |
| 0.004382 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 365'6 | 0'0 | 365'6 | ... | ... | -0.998248 |
| 0.004254 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 385'6 | 0'0 | 385'6 | ... | ... | -0.998145 |
| 0.004138 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 405'6 | 0'0 | 405'6 | ... | ... | -0.998145 |
| 0.004084 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 415'6 | 0'0 | 415'6 | ... | ... | -0.998145 |
| 0.004032 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 425'6 | 0'0 | 425'6 | ... | ... | -0.998145 |
| 0.003982 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 435'6 | 0'0 | 435'6 | ... | ... | -0.998145 |
| 0.003843 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 465'6 | 0'0 | 465'6 | ... | ... | -0.998145 |
| 0.003645 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 515'6 | 0'0 | 515'6 | ... | ... | -0.998145 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'6 | 0'0 | 565'6 | ... | ... | -0.998145 |
| 0.003213 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'6 | 0'0 | 665'6 | ... | ... | -0.998145 |
| 0.00301 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'6 | 0'0 | 765'6 | ... | ... | -0.998145 |
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.