Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989268 | ... | ... | 210'6 | -2'4 | 208'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003422 |
| 0.989052 | ... | ... | 200'6 | -2'4 | 198'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003644 |
| 0.988841 | ... | ... | 190'6 | -2'4 | 188'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003886 |
| 0.988632 | ... | ... | 180'6 | -2'4 | 178'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004149 |
| 0.988426 | ... | ... | 170'6 | -2'4 | 168'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004438 |
| 0.988223 | ... | ... | 160'6 | -2'4 | 158'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004756 |
| 0.988023 | ... | ... | 150'6 | -2'4 | 148'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005111 |
| 0.987826 | ... | ... | 140'6 | -2'4 | 138'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005508 |
| 0.987631 | ... | ... | 130'6 | -2'4 | 128'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005957 |
| 0.987438 | ... | ... | 120'6 | -2'4 | 118'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006469 |
| 0.987247 | ... | ... | 110'6 | -2'4 | 108'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007061 |
| 0.987152 | ... | ... | 105'6 | -2'4 | 103'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007393 |
| 0.987059 | ... | ... | 100'6 | -2'4 | 98'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007754 |
| 0.986965 | ... | ... | 95'6 | -2'4 | 93'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008148 |
| 0.986872 | ... | ... | 90'6 | -2'4 | 88'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00858 |
| 0.98678 | ... | ... | 85'6 | -2'4 | 83'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009055 |
| 0.986688 | ... | ... | 80'6 | -2'4 | 78'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009582 |
| 0.986596 | ... | ... | 75'6 | -2'4 | 73'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01017 |
| 0.986505 | ... | ... | 70'6 | -2'4 | 68'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010832 |
| 0.986414 | ... | ... | 65'6 | -2'4 | 63'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01158 |
| 0.977591 | ... | ... | 60'6 | -2'3 | 58'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012439 |
| 0.976688 | ... | ... | 55'7 | -2'4 | 53'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013431 |
| 0.975632 | ... | ... | 50'7 | -2'4 | 48'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014597 |
| 0.964874 | ... | ... | 46'0 | -2'4 | 43'4 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0268 |
| 0.962334 | ... | ... | 41'0 | -2'4 | 38'4 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.029526 |
| 0.959176 | ... | ... | 36'0 | -2'4 | 33'4 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.032907 |
| 0.955122 | 28'2 | 28'2 | 31'0 | -2'4 | 28'4 | 4000 | 0'2 | 0'0 | 0'2 | 0'3 | 0'2 | -0.037234 |
| 0.925462 | 22'1 | 22'1 | 26'1 | -2'3 | 23'6 | 4050 | 0'4 | 0'1 | 0'3 | ... | ... | -0.068552 |
| 0.923445 | ... | ... | 25'1 | -2'3 | 22'6 | 4060 | 0'4 | 0'1 | 0'3 | ... | ... | -0.07064 |
| 0.910643 | ... | ... | 24'2 | -2'3 | 21'7 | 4070 | 0'5 | 0'1 | 0'4 | ... | ... | -0.083915 |
| 0.908026 | ... | ... | 23'2 | -2'3 | 20'7 | 4080 | 0'5 | 0'1 | 0'4 | ... | ... | -0.086606 |
| 0.895052 | ... | ... | 22'3 | -2'3 | 20'0 | 4090 | 0'6 | 0'1 | 0'5 | ... | ... | -0.099968 |
| 0.89173 | 16'4 | 16'4 | 21'3 | -2'3 | 19'0 | 4100 | 0'6 | 0'1 | 0'5 | 1'0 | 0'6 | -0.10337 |
| 0.878346 | ... | ... | 20'4 | -2'3 | 18'1 | 4110 | 0'7 | 0'1 | 0'6 | 1'0 | 1'0 | -0.117081 |
| 0.864931 | ... | ... | 19'5 | -2'3 | 17'2 | 4120 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.13078 |
| 0.85137 | ... | ... | 18'5 | -2'2 | 16'3 | 4130 | 1'1 | 0'2 | 0'7 | ... | ... | -0.144593 |
| 0.837555 | ... | ... | 17'6 | -2'2 | 15'4 | 4140 | 1'2 | 0'2 | 1'0 | ... | ... | -0.158632 |
| 0.823386 | 13'2 | 13'2 | 16'7 | -2'2 | 14'5 | 4150 | 1'3 | 0'2 | 1'1 | 1'7 | 1'5 | -0.173007 |
| 0.808759 | ... | ... | 16'0 | -2'2 | 13'6 | 4160 | 1'4 | 0'2 | 1'2 | ... | ... | -0.187826 |
| 0.793558 | ... | ... | 15'1 | -2'2 | 12'7 | 4170 | 1'5 | 0'2 | 1'3 | 2'1 | 1'7 | -0.203203 |
| 0.771165 | ... | ... | 14'3 | -2'2 | 12'1 | 4180 | 1'7 | 0'2 | 1'5 | 2'1 | 2'1 | -0.225826 |
| 0.748886 | ... | ... | 13'4 | -2'1 | 11'3 | 4190 | 2'1 | 0'3 | 1'6 | 2'6 | 2'3 | -0.248299 |
| 0.721551 | ... | ... | 12'6 | -2'0 | 10'6 | 4200 | 2'4 | 0'4 | 2'0 | 3'3 | 2'0 | -0.275835 |
| 0.695171 | ... | ... | 12'0 | -1'7 | 10'1 | 4210 | 2'7 | 0'5 | 2'2 | 3'4 | 2'6 | -0.302377 |
| 0.669387 | ... | ... | 11'3 | -1'7 | 9'4 | 4220 | 3'2 | 0'5 | 2'5 | 4'0 | 3'1 | -0.32829 |
| 0.643911 | ... | ... | 10'6 | -1'7 | 8'7 | 4230 | 3'5 | 0'5 | 3'0 | 4'4 | 3'4 | -0.353871 |
| 0.61849 | ... | ... | 10'1 | -1'7 | 8'2 | 4240 | 4'0 | 0'5 | 3'3 | 4'6 | 3'7 | -0.379375 |
| 0.592891 | 8'5 | 6'0 | 9'3 | -1'6 | 7'5 | 4250 | 4'3 | 0'6 | 3'5 | 5'4 | 4'0 | -0.405038 |
| 0.566883 | ... | ... | 8'6 | -1'6 | 7'0 | 4260 | 4'6 | 0'6 | 4'0 | 6'0 | 4'5 | -0.431094 |
| 0.539627 | 6'2 | 5'5 | 8'1 | -1'5 | 6'4 | 4270 | 5'2 | 0'7 | 4'3 | 5'3 | 5'1 | -0.45838 |
| 0.512614 | 5'7 | 4'6 | 7'4 | -1'4 | 6'0 | 4280 | 5'6 | 1'0 | 4'6 | 5'6 | 5'6 | -0.485405 |
| 0.485591 | 4'7 | 4'1 | 6'7 | -1'3 | 5'4 | 4290 | 6'2 | 1'1 | 5'1 | 6'3 | 6'3 | -0.512421 |
| 0.458307 | 6'0 | 3'6 | 6'3 | -1'3 | 5'0 | 4300 | 6'6 | 1'1 | 5'5 | 8'4 | 5'3 | -0.539679 |
| 0.432251 | 4'4 | 4'0 | 5'7 | -1'2 | 4'5 | 4310 | 7'3 | 1'2 | 6'1 | ... | ... | -0.565693 |
| 0.406587 | 4'0 | 3'2 | 5'3 | -1'1 | 4'2 | 4320 | 8'0 | 1'3 | 6'5 | 9'4 | 9'4 | -0.591297 |
| 0.381085 | 3'6 | 3'6 | 5'0 | -1'1 | 3'7 | 4330 | 8'5 | 1'3 | 7'2 | ... | ... | -0.616721 |
| 0.355518 | 2'6 | 2'6 | 4'5 | -1'1 | 3'4 | 4340 | 9'2 | 1'3 | 7'7 | ... | ... | -0.64219 |
| 0.32965 | 3'5 | 2'3 | 4'1 | -1'0 | 3'1 | 4350 | 9'7 | 1'4 | 8'3 | 11'5 | 8'3 | -0.667938 |
| 0.307826 | 3'2 | 2'2 | 3'6 | -0'7 | 2'7 | 4360 | 10'5 | 1'5 | 9'0 | ... | ... | -0.689641 |
| 0.28638 | 2'4 | 2'4 | 3'3 | -0'6 | 2'5 | 4370 | 11'3 | 1'6 | 9'5 | ... | ... | -0.710947 |
| 0.259489 | ... | ... | 3'1 | -0'7 | 2'2 | 4380 | 12'0 | 1'5 | 10'3 | ... | ... | -0.737636 |
| 0.243939 | 2'7 | 1'5 | 2'7 | -0'6 | 2'1 | 4390 | 12'7 | 1'6 | 11'1 | ... | ... | -0.753049 |
| 0.229097 | 2'2 | 1'2 | 2'5 | -0'5 | 2'0 | 4400 | 13'6 | 1'7 | 11'7 | 15'2 | 11'7 | -0.767746 |
| 0.214846 | ... | ... | 2'3 | -0'4 | 1'7 | 4410 | 14'5 | 2'0 | 12'5 | ... | ... | -0.781842 |
| 0.193996 | 1'7 | 1'7 | 2'2 | -0'5 | 1'5 | 4420 | 15'3 | 1'7 | 13'4 | ... | ... | -0.802441 |
| 0.180338 | 1'3 | 1'3 | 2'0 | -0'4 | 1'4 | 4430 | 16'2 | 2'0 | 14'2 | ... | ... | -0.81591 |
| 0.166986 | 1'2 | 1'0 | 1'6 | -0'3 | 1'3 | 4440 | 17'1 | 2'1 | 15'0 | ... | ... | -0.82906 |
| 0.153856 | 1'2 | 0'7 | 1'5 | -0'3 | 1'2 | 4450 | 18'0 | 2'1 | 15'7 | 18'4 | 18'4 | -0.841969 |
| 0.140867 | 1'0 | 0'7 | 1'4 | -0'3 | 1'1 | 4460 | 18'7 | 2'1 | 16'6 | ... | ... | -0.854716 |
| 0.127934 | 1'0 | 0'6 | 1'3 | -0'3 | 1'0 | 4470 | 19'6 | 2'1 | 17'5 | ... | ... | -0.867377 |
| 0.114964 | 0'7 | 0'6 | 1'2 | -0'3 | 0'7 | 4480 | 20'5 | 2'1 | 18'4 | ... | ... | -0.880041 |
| 0.1118 | ... | ... | 1'1 | -0'2 | 0'7 | 4490 | 21'5 | 2'2 | 19'3 | ... | ... | -0.883113 |
| 0.099094 | 1'0 | 0'4 | 1'0 | -0'2 | 0'6 | 4500 | 22'4 | 2'2 | 20'2 | 25'0 | 23'4 | -0.895469 |
| 0.096525 | ... | ... | 0'7 | -0'1 | 0'6 | 4510 | 23'4 | 2'3 | 21'1 | ... | ... | -0.897952 |
| 0.083889 | ... | ... | ... | ... | 0'5 | 4520 | 24'3 | ... | ... | ... | ... | -0.910169 |
| 0.067423 | 0'4 | 0'3 | 0'5 | -0'1 | 0'4 | 4550 | 27'2 | 2'3 | 24'7 | ... | ... | -0.925956 |
| 0.049698 | 0'4 | 0'2 | 0'4 | -0'1 | 0'3 | 4600 | 32'1 | 2'3 | 29'6 | 33'6 | 33'6 | -0.942709 |
| 0.045173 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 37'1 | 2'4 | 34'5 | ... | ... | -0.946886 |
| 0.031005 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 4700 | 42'0 | 2'3 | 39'5 | 44'0 | 44'0 | -0.959871 |
| 0.028714 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4750 | 47'0 | 2'4 | 44'4 | ... | ... | -0.961871 |
| 0.026801 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 51'7 | 2'4 | 49'3 | 52'7 | 52'7 | -0.973033 |
| 0.025176 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 56'7 | 2'4 | 54'3 | ... | ... | -0.973794 |
| 0.013986 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'6 | 2'4 | 59'2 | ... | ... | -0.984263 |
| 0.01324 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'6 | 2'4 | 64'2 | ... | ... | -0.984182 |
| 0.012585 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'6 | 2'4 | 69'2 | 72'6 | 72'6 | -0.9841 |
| 0.012005 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'6 | 2'4 | 74'2 | ... | ... | -0.984018 |
| 0.01149 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 81'6 | 2'4 | 79'2 | ... | ... | -0.983937 |
| 0.011025 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'6 | 2'4 | 84'2 | ... | ... | -0.983856 |
| 0.010605 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'6 | 2'4 | 89'2 | ... | ... | -0.983776 |
| 0.010225 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'6 | 2'4 | 94'2 | ... | ... | -0.983695 |
| 0.009877 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'6 | 2'4 | 99'2 | ... | ... | -0.983615 |
| 0.009558 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'6 | 2'4 | 104'2 | ... | ... | -0.983535 |
| 0.009265 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'6 | 2'4 | 109'2 | ... | ... | -0.983455 |
| 0.008994 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'6 | 2'4 | 114'2 | ... | ... | -0.983376 |
| 0.008743 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'6 | 2'4 | 119'2 | ... | ... | -0.983296 |
| 0.00851 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'6 | 2'4 | 124'2 | ... | ... | -0.983217 |
| 0.008292 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'6 | 2'4 | 129'2 | ... | ... | -0.983139 |
| 0.007898 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'6 | 2'4 | 139'2 | ... | ... | -0.982982 |
| 0.007551 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'6 | 2'4 | 149'2 | ... | ... | -0.982826 |
| 0.007241 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'6 | 2'4 | 159'2 | ... | ... | -0.982671 |
| 0.006965 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'6 | 2'4 | 169'2 | ... | ... | -0.982517 |
| 0.006716 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'6 | 2'4 | 179'2 | ... | ... | -0.982363 |
| 0.00649 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'6 | 2'4 | 189'2 | ... | ... | -0.982211 |
| 0.006285 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'6 | 2'4 | 199'2 | ... | ... | -0.982059 |
| 0.006096 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'6 | 2'4 | 209'2 | ... | ... | -0.981908 |
| 0.005923 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'6 | 2'4 | 219'2 | ... | ... | -0.981757 |
| 0.005764 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'6 | 2'4 | 229'2 | ... | ... | -0.981607 |
| 0.005617 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'6 | 2'4 | 239'2 | ... | ... | -0.981458 |
| 0.005479 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'6 | 2'4 | 249'2 | ... | ... | -0.98131 |
| 0.005352 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'6 | 2'4 | 259'2 | ... | ... | -0.981162 |
| 0.005233 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'6 | 2'4 | 269'2 | ... | ... | -0.981015 |
| 0.005122 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'6 | 2'4 | 279'2 | ... | ... | -0.980869 |
| 0.005017 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'6 | 2'4 | 289'2 | ... | ... | -0.980723 |
| 0.004919 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'6 | 2'4 | 299'2 | ... | ... | -0.980578 |
| 0.004182 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'6 | 2'4 | 399'2 | ... | ... | -0.979159 |
| 0.003837 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'6 | 2'4 | 469'2 | ... | ... | -0.978196 |
| 0.003477 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'6 | 2'4 | 569'2 | ... | ... | -0.976858 |
| 0.003215 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'6 | 2'4 | 669'2 | ... | ... | -0.975559 |
| 0.003014 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'6 | 2'4 | 769'2 | ... | ... | -0.974292 |
| 0.002854 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'6 | 2'4 | 869'2 | ... | ... | -0.973056 |
| 0.002724 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'6 | 2'4 | 969'2 | ... | ... | -0.971846 |
| 0.002615 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'6 | 2'4 | 1069'2 | ... | ... | -0.97066 |
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.