Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987166 | ... | ... | 211'2 | 0'0 | 211'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00338 |
| 0.986507 | ... | ... | 201'2 | 0'0 | 201'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003597 |
| 0.985801 | ... | ... | 191'2 | 0'0 | 191'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003834 |
| 0.98504 | ... | ... | 181'2 | 0'0 | 181'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004091 |
| 0.984217 | ... | ... | 171'2 | 0'0 | 171'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004373 |
| 0.983319 | ... | ... | 161'2 | 0'0 | 161'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004684 |
| 0.97983 | ... | ... | 151'3 | 0'0 | 151'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005028 |
| 0.978557 | ... | ... | 141'3 | 0'0 | 141'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005414 |
| 0.977136 | ... | ... | 131'3 | 0'0 | 131'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005849 |
| 0.975537 | ... | ... | 121'3 | 0'0 | 121'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006344 |
| 0.973714 | ... | ... | 111'3 | 0'0 | 111'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006914 |
| 0.972703 | ... | ... | 106'3 | 0'0 | 106'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007234 |
| 0.971613 | ... | ... | 101'3 | 0'0 | 101'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007579 |
| 0.970434 | ... | ... | 96'3 | 0'0 | 96'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007956 |
| 0.969152 | ... | ... | 91'3 | 0'0 | 91'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008368 |
| 0.967754 | ... | ... | 86'3 | 0'0 | 86'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008821 |
| 0.966219 | ... | ... | 81'3 | 0'0 | 81'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009322 |
| 0.964524 | ... | ... | 76'3 | 0'0 | 76'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009878 |
| 0.962642 | ... | ... | 71'3 | 0'0 | 71'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010501 |
| 0.960534 | ... | ... | 66'3 | 0'0 | 66'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011204 |
| 0.958156 | ... | ... | 61'3 | 0'0 | 61'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012005 |
| 0.955445 | ... | ... | 56'3 | 0'0 | 56'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012926 |
| 0.952318 | ... | ... | 51'3 | 0'0 | 51'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014001 |
| 0.948665 | ... | ... | 46'3 | 0'0 | 46'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015271 |
| 0.944325 | ... | ... | 41'3 | 0'0 | 41'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016802 |
| 0.939063 | ... | ... | 36'3 | 0'0 | 36'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018687 |
| 0.932521 | ... | ... | 31'3 | 0'0 | 31'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021077 |
| 0.924109 | ... | ... | 26'3 | 0'0 | 26'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024223 |
| 0.922124 | ... | ... | 25'3 | 0'0 | 25'3 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024979 |
| 0.920014 | ... | ... | 24'3 | 0'0 | 24'3 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025787 |
| 0.917764 | ... | ... | 23'3 | 0'0 | 23'3 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026652 |
| 0.915362 | ... | ... | 22'3 | 0'0 | 22'3 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027583 |
| 0.912791 | ... | ... | 21'3 | 0'0 | 21'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028589 |
| 0.910027 | ... | ... | 20'3 | 0'0 | 20'3 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029677 |
| 0.907046 | ... | ... | 19'3 | 0'0 | 19'3 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030861 |
| 0.903826 | ... | ... | 18'3 | 0'0 | 18'3 | 4130 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032154 |
| 0.900324 | ... | ... | 17'3 | 0'0 | 17'3 | 4140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033571 |
| 0.896507 | ... | ... | 16'3 | 0'0 | 16'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035134 |
| 0.892322 | ... | ... | 15'3 | 0'0 | 15'3 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036869 |
| 0.875562 | ... | ... | 14'4 | 0'0 | 14'4 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.062378 |
| 0.870039 | ... | ... | 13'4 | 0'0 | 13'4 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.065661 |
| 0.863892 | ... | ... | 12'4 | 0'0 | 12'4 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.069367 |
| 0.844929 | ... | ... | 11'5 | 0'0 | 11'5 | 4200 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.073588 |
| 0.836688 | ... | ... | 10'5 | 0'0 | 10'5 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | -0.100841 |
| 0.81567 | ... | ... | 9'6 | 0'0 | 9'6 | 4220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.127215 |
| 0.793577 | ... | ... | 8'7 | 0'0 | 8'7 | 4230 | 0'5 | 0'0 | 0'5 | ... | ... | -0.153773 |
| 0.770037 | ... | ... | 8'0 | 0'0 | 8'0 | 4240 | 0'6 | 0'0 | 0'6 | ... | ... | -0.181292 |
| 0.775604 | 7'2 | 6'6 | 7'2 | -0'4 | 6'6 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.223314 |
| 0.701488 | ... | ... | 6'4 | 0'0 | 6'4 | 4260 | 1'2 | 0'0 | 1'2 | ... | ... | -0.264523 |
| 0.665746 | ... | ... | 5'6 | 0'0 | 5'6 | 4270 | 1'4 | 0'0 | 1'4 | ... | ... | -0.306392 |
| 0.62368 | ... | ... | 5'1 | 0'0 | 5'1 | 4280 | 1'7 | 0'0 | 1'7 | ... | ... | -0.356244 |
| 0.581391 | ... | ... | 4'4 | 0'0 | 4'4 | 4290 | 2'2 | 0'0 | 2'2 | ... | ... | -0.405653 |
| 0.54632 | 4'0 | 3'1 | 3'7 | -0'6 | 3'1 | 4300 | 2'6 | 0'1 | 2'5 | 3'2 | 2'6 | -0.457792 |
| 0.492355 | 3'3 | 3'1 | 3'3 | 0'0 | 3'3 | 4310 | 3'1 | 0'0 | 3'1 | ... | ... | -0.509422 |
| 0.446471 | 2'7 | 2'7 | 2'7 | 0'0 | 2'7 | 4320 | 3'5 | 0'0 | 3'5 | ... | ... | -0.563101 |
| 0.402816 | ... | ... | 2'4 | 0'0 | 2'4 | 4330 | 4'2 | 0'0 | 4'2 | ... | ... | -0.614073 |
| 0.359672 | ... | ... | 2'1 | 0'0 | 2'1 | 4340 | 4'7 | 0'0 | 4'7 | ... | ... | -0.664902 |
| 0.29133 | 1'4 | 1'3 | 1'6 | -0'3 | 1'3 | 4350 | 5'4 | 0'0 | 5'4 | ... | ... | -0.717538 |
| 0.279185 | ... | ... | 1'4 | 0'0 | 1'4 | 4360 | 6'2 | 0'0 | 6'2 | ... | ... | -0.761371 |
| 0.243017 | ... | ... | 1'2 | 0'0 | 1'2 | 4370 | 7'0 | 0'0 | 7'0 | ... | ... | -0.805897 |
| 0.217978 | ... | ... | 1'1 | 0'0 | 1'1 | 4380 | 7'6 | 0'0 | 7'6 | ... | ... | -0.853384 |
| 0.18216 | ... | ... | 0'7 | 0'0 | 0'7 | 4390 | 8'5 | 0'0 | 8'5 | ... | ... | -0.883602 |
| 0.143978 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 4400 | 9'4 | 0'0 | 9'4 | 9'4 | 9'4 | -0.914415 |
| 0.136224 | ... | ... | 0'5 | 0'0 | 0'5 | 4410 | 10'3 | 0'0 | 10'3 | ... | ... | -0.948051 |
| 0.113698 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 11'2 | 0'0 | 11'2 | ... | ... | -0.993676 |
| 0.090755 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 12'1 | 0'0 | 12'1 | ... | ... | -0.999303 |
| 0.086523 | ... | ... | 0'3 | 0'0 | 0'3 | 4440 | 13'1 | 0'0 | 13'1 | ... | ... | -0.999303 |
| 0.063509 | ... | ... | 0'2 | 0'0 | 0'2 | 4450 | 14'0 | 0'0 | 14'0 | ... | ... | -0.999303 |
| 0.060778 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 15'0 | 0'0 | 15'0 | ... | ... | -0.999303 |
| 0.058313 | ... | ... | 0'2 | 0'0 | 0'2 | 4470 | 16'0 | 0'0 | 16'0 | ... | ... | -0.999303 |
| 0.056078 | ... | ... | 0'2 | 0'0 | 0'2 | 4480 | 17'0 | 0'0 | 17'0 | ... | ... | -0.999303 |
| 0.054039 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 17'7 | 0'0 | 17'7 | ... | ... | -0.999303 |
| 0.031936 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 18'7 | 0'0 | 18'7 | ... | ... | -0.999303 |
| 0.030822 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 19'7 | 0'0 | 19'7 | ... | ... | -0.999303 |
| 0.029795 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 20'7 | 0'0 | 20'7 | ... | ... | -0.999303 |
| 0.028844 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 21'7 | 0'0 | 21'7 | ... | ... | -0.999303 |
| 0.027965 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 22'7 | 0'0 | 22'7 | ... | ... | -0.999303 |
| 0.027146 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 23'7 | 0'0 | 23'7 | ... | ... | -0.999303 |
| 0.02638 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 24'7 | 0'0 | 24'7 | ... | ... | -0.999303 |
| 0.02377 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 28'7 | 0'0 | 28'7 | ... | ... | -0.999303 |
| 0.021249 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 33'7 | 0'0 | 33'7 | ... | ... | -0.999303 |
| 0.019286 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 39'3 | 0'4 | 38'7 | 39'3 | 39'3 | -0.976902 |
| 0.017709 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 43'7 | 0'0 | 43'7 | ... | ... | -0.999303 |
| 0.016412 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 48'7 | 0'0 | 48'7 | ... | ... | -0.999303 |
| 0.015324 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 53'7 | 0'0 | 53'7 | ... | ... | -0.999303 |
| 0.014398 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 58'7 | 0'0 | 58'7 | ... | ... | -0.999303 |
| 0.013598 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 63'7 | 0'0 | 63'7 | ... | ... | -0.999303 |
| 0.0129 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 68'7 | 0'0 | 68'7 | ... | ... | -0.999303 |
| 0.012284 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'7 | 0'0 | 73'7 | ... | ... | -0.999303 |
| 0.011737 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 78'7 | 0'0 | 78'7 | ... | ... | -0.999303 |
| 0.011248 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'7 | 0'0 | 83'7 | ... | ... | -0.999303 |
| 0.010806 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 88'7 | 0'0 | 88'7 | ... | ... | -0.999303 |
| 0.010407 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'7 | 0'0 | 93'7 | ... | ... | -0.999303 |
| 0.010044 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 98'7 | 0'0 | 98'7 | ... | ... | -0.999303 |
| 0.00971 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'7 | 0'0 | 103'7 | ... | ... | -0.999303 |
| 0.009405 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'7 | 0'0 | 108'7 | ... | ... | -0.999303 |
| 0.009123 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 113'7 | 0'0 | 113'7 | ... | ... | -0.999303 |
| 0.008862 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'7 | 0'0 | 118'7 | ... | ... | -0.999303 |
| 0.00862 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 123'7 | 0'0 | 123'7 | ... | ... | -0.999303 |
| 0.008395 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'7 | 0'0 | 128'7 | ... | ... | -0.999303 |
| 0.007987 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'7 | 0'0 | 138'7 | ... | ... | -0.999303 |
| 0.007629 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'7 | 0'0 | 148'7 | ... | ... | -0.999303 |
| 0.007311 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'7 | 0'0 | 158'7 | ... | ... | -0.999303 |
| 0.007026 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'6 | 0'0 | 168'6 | ... | ... | -0.999303 |
| 0.006771 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'6 | 0'0 | 178'6 | ... | ... | -0.999303 |
| 0.006539 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'6 | 0'0 | 188'6 | ... | ... | -0.999303 |
| 0.006329 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'6 | 0'0 | 198'6 | ... | ... | -0.999303 |
| 0.006136 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'6 | 0'0 | 208'6 | ... | ... | -0.999303 |
| 0.00596 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'6 | 0'0 | 218'6 | ... | ... | -0.999303 |
| 0.005797 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'6 | 0'0 | 228'6 | ... | ... | -0.999303 |
| 0.005647 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'6 | 0'0 | 238'6 | ... | ... | -0.999303 |
| 0.005507 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'6 | 0'0 | 248'6 | ... | ... | -0.999303 |
| 0.005377 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'6 | 0'0 | 258'6 | ... | ... | -0.999303 |
| 0.005256 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'6 | 0'0 | 268'6 | ... | ... | -0.999303 |
| 0.005143 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'6 | 0'0 | 278'6 | ... | ... | -0.999303 |
| 0.005037 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'6 | 0'0 | 288'6 | ... | ... | -0.999303 |
| 0.004937 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'6 | 0'0 | 298'6 | ... | ... | -0.999303 |
| 0.00419 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 398'6 | 0'0 | 398'6 | ... | ... | -0.999303 |
| 0.003841 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'6 | 0'0 | 468'6 | ... | ... | -0.999303 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'6 | 0'0 | 568'6 | ... | ... | -0.999303 |
| 0.003214 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'6 | 0'0 | 668'6 | ... | ... | -0.999303 |
| 0.003012 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'6 | 0'0 | 768'6 | ... | ... | -0.99827 |
| 0.002851 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 868'6 | 0'0 | 868'6 | ... | ... | -0.996831 |
| 0.002721 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 968'6 | 0'0 | 968'6 | ... | ... | -0.995671 |
| 0.002611 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1068'6 | 0'0 | 1068'6 | ... | ... | -0.994669 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.