Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.98711 | ... | ... | 221'4 | 0'0 | 221'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003213 |
| 0.986491 | ... | ... | 211'4 | 0'0 | 211'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003414 |
| 0.985832 | ... | ... | 201'4 | 0'0 | 201'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00363 |
| 0.985127 | ... | ... | 191'4 | 0'0 | 191'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003865 |
| 0.984369 | ... | ... | 181'4 | 0'0 | 181'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004121 |
| 0.983549 | ... | ... | 171'4 | 0'0 | 171'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004401 |
| 0.982655 | ... | ... | 161'4 | 0'0 | 161'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00471 |
| 0.981675 | ... | ... | 151'4 | 0'0 | 151'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005053 |
| 0.977916 | ... | ... | 141'5 | 0'0 | 141'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005437 |
| 0.976505 | ... | ... | 131'5 | 0'0 | 131'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005869 |
| 0.974917 | ... | ... | 121'5 | 0'0 | 121'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006362 |
| 0.974043 | ... | ... | 116'5 | 0'0 | 116'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006635 |
| 0.973109 | ... | ... | 111'5 | 0'0 | 111'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006929 |
| 0.972105 | ... | ... | 106'5 | 0'0 | 106'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007247 |
| 0.971024 | ... | ... | 101'5 | 0'0 | 101'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007591 |
| 0.969855 | ... | ... | 96'5 | 0'0 | 96'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007966 |
| 0.968585 | ... | ... | 91'5 | 0'0 | 91'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008376 |
| 0.967199 | ... | ... | 86'5 | 0'0 | 86'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008826 |
| 0.965678 | ... | ... | 81'5 | 0'0 | 81'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009324 |
| 0.963999 | ... | ... | 76'5 | 0'0 | 76'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009876 |
| 0.962135 | ... | ... | 71'5 | 0'0 | 71'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010495 |
| 0.96005 | ... | ... | 66'5 | 0'0 | 66'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011193 |
| 0.957696 | ... | ... | 61'5 | 0'0 | 61'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011988 |
| 0.949583 | ... | ... | 56'6 | 0'0 | 56'6 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.02179 |
| 0.946126 | ... | ... | 51'6 | 0'0 | 51'6 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.023528 |
| 0.942096 | ... | ... | 46'6 | 0'0 | 46'6 | 3950 | 0'4 | 0'2 | 0'2 | 0'4 | 0'4 | -0.041916 |
| 0.931094 | ... | ... | 41'7 | 0'0 | 41'7 | 4000 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.037445 |
| 0.928728 | ... | ... | 39'7 | 0'0 | 39'7 | 4020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.038903 |
| 0.927475 | ... | ... | 38'7 | 0'0 | 38'7 | 4030 | 0'3 | 0'0 | 0'3 | ... | ... | -0.039677 |
| 0.926172 | ... | ... | 37'7 | 0'0 | 37'7 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040485 |
| 0.924813 | ... | ... | 36'7 | 0'0 | 36'7 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041329 |
| 0.916996 | ... | ... | 36'0 | 0'0 | 36'0 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.051413 |
| 0.91541 | ... | ... | 35'0 | 0'0 | 35'0 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.052511 |
| 0.913754 | ... | ... | 34'0 | 0'0 | 34'0 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.05366 |
| 0.912021 | ... | ... | 33'0 | 0'0 | 33'0 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | -0.054865 |
| 0.910208 | 32'0 | 31'6 | 32'0 | 0'0 | 32'0 | 4100 | 0'4 | 0'0 | 0'4 | 0'5 | 0'4 | -0.05613 |
| 0.901775 | ... | ... | 31'1 | 0'0 | 31'1 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | -0.066545 |
| 0.899662 | ... | ... | 30'1 | 0'0 | 30'1 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.068131 |
| 0.89744 | ... | ... | 29'1 | 0'0 | 29'1 | 4130 | 0'5 | 0'0 | 0'5 | ... | ... | -0.069803 |
| 0.895102 | ... | ... | 28'1 | 0'0 | 28'1 | 4140 | 0'5 | 0'0 | 0'5 | ... | ... | -0.071568 |
| 0.886043 | ... | ... | 27'2 | 0'0 | 27'2 | 4150 | 0'6 | 0'0 | 0'6 | ... | ... | -0.082395 |
| 0.883316 | ... | ... | 26'2 | 0'0 | 26'2 | 4160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.084567 |
| 0.880431 | ... | ... | 25'2 | 0'0 | 25'2 | 4170 | 0'6 | 0'0 | 0'6 | ... | ... | -0.086871 |
| 0.870811 | ... | ... | 24'3 | 0'0 | 24'3 | 4180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.098083 |
| 0.867438 | ... | ... | 23'3 | 0'0 | 23'3 | 4190 | 0'7 | 0'0 | 0'7 | ... | ... | -0.100891 |
| 0.894055 | 22'0 | 21'6 | 22'3 | -0'4 | 21'7 | 4200 | 1'1 | 0'2 | 0'7 | 1'1 | 1'0 | -0.120182 |
| 0.853474 | ... | ... | 21'4 | 0'0 | 21'4 | 4210 | 1'0 | 0'0 | 1'0 | ... | ... | -0.115737 |
| 0.84295 | ... | ... | 20'5 | 0'0 | 20'5 | 4220 | 1'1 | 0'0 | 1'1 | ... | ... | -0.127576 |
| 0.832233 | ... | ... | 19'6 | 0'0 | 19'6 | 4230 | 1'2 | 0'0 | 1'2 | ... | ... | -0.139485 |
| 0.821277 | ... | ... | 18'7 | 0'0 | 18'7 | 4240 | 1'3 | 0'0 | 1'3 | ... | ... | -0.151538 |
| 0.810034 | ... | ... | 18'0 | 0'0 | 18'0 | 4250 | 1'4 | 0'0 | 1'4 | ... | ... | -0.163808 |
| 0.798451 | ... | ... | 17'1 | 0'0 | 17'1 | 4260 | 1'5 | 0'0 | 1'5 | ... | ... | -0.176363 |
| 0.781449 | ... | ... | 16'3 | 0'0 | 16'3 | 4270 | 1'7 | 0'0 | 1'7 | ... | ... | -0.195473 |
| 0.76919 | ... | ... | 15'4 | 0'0 | 15'4 | 4280 | 2'0 | 0'0 | 2'0 | 2'0 | 2'0 | -0.208581 |
| 0.751948 | ... | ... | 14'6 | 0'0 | 14'6 | 4290 | 2'2 | 0'0 | 2'2 | ... | ... | -0.227641 |
| 0.734639 | 14'0 | 13'0 | 14'0 | 0'0 | 14'0 | 4300 | 2'6 | 0'2 | 2'4 | 2'6 | 2'6 | -0.255829 |
| 0.717161 | ... | ... | 13'2 | 0'0 | 13'2 | 4310 | 2'7 | 0'0 | 2'7 | ... | ... | -0.269959 |
| 0.699415 | ... | ... | 12'4 | 0'0 | 12'4 | 4320 | 3'1 | 0'0 | 3'1 | ... | ... | -0.288804 |
| 0.675475 | ... | ... | 12'0 | 0'0 | 12'0 | 4330 | 3'5 | 0'1 | 3'4 | 3'5 | 3'5 | -0.314604 |
| 0.657491 | ... | ... | 11'2 | 0'0 | 11'2 | 4340 | 4'0 | 0'2 | 3'6 | 4'0 | 3'6 | -0.336336 |
| 0.638922 | 10'4 | 10'0 | 10'5 | -0'1 | 10'4 | 4350 | 4'3 | 0'2 | 4'1 | 4'3 | 4'3 | -0.357905 |
| 0.625681 | 9'3 | 9'3 | 10'0 | -0'5 | 9'3 | 4360 | 4'5 | 0'1 | 4'4 | 4'6 | 4'4 | -0.377526 |
| 0.595107 | ... | ... | 9'3 | 0'0 | 9'3 | 4370 | 4'7 | 0'0 | 4'7 | ... | ... | -0.398015 |
| 0.573932 | ... | ... | 8'6 | 0'0 | 8'6 | 4380 | 5'2 | 0'0 | 5'2 | ... | ... | -0.420779 |
| 0.551715 | ... | ... | 8'2 | 0'0 | 8'2 | 4390 | 5'6 | 0'0 | 5'6 | ... | ... | -0.444727 |
| 0.530219 | 7'4 | 6'7 | 7'6 | -0'2 | 7'4 | 4400 | 6'3 | 0'1 | 6'2 | 6'6 | 6'1 | -0.468674 |
| 0.507236 | 6'6 | 6'6 | 7'2 | -0'4 | 6'6 | 4410 | 6'6 | 0'0 | 6'6 | ... | ... | -0.49193 |
| 0.485308 | ... | ... | 6'5 | 0'0 | 6'5 | 4420 | 7'1 | 0'0 | 7'1 | ... | ... | -0.516112 |
| 0.462759 | ... | ... | 6'1 | 0'0 | 6'1 | 4430 | 7'5 | 0'0 | 7'5 | ... | ... | -0.54038 |
| 0.439868 | ... | ... | 5'5 | 0'0 | 5'5 | 4440 | 8'1 | 0'0 | 8'1 | ... | ... | -0.565062 |
| 0.41464 | 5'3 | 5'0 | 5'2 | -0'2 | 5'0 | 4450 | 8'6 | 0'0 | 8'6 | ... | ... | -0.58833 |
| 0.396781 | ... | ... | 4'7 | 0'0 | 4'7 | 4460 | 9'3 | 0'0 | 9'3 | ... | ... | -0.611435 |
| 0.372797 | ... | ... | 4'3 | 0'0 | 4'3 | 4470 | 9'7 | 0'0 | 9'7 | ... | ... | -0.637522 |
| 0.350861 | ... | ... | 4'0 | 0'0 | 4'0 | 4480 | 10'4 | 0'0 | 10'4 | ... | ... | -0.661319 |
| 0.332104 | ... | ... | 3'6 | 0'0 | 3'6 | 4490 | 11'2 | 0'0 | 11'2 | ... | ... | -0.681485 |
| 0.301919 | 3'4 | 3'1 | 3'3 | -0'2 | 3'1 | 4500 | 12'4 | 0'5 | 11'7 | 12'4 | 12'4 | -0.685198 |
| 0.291543 | ... | ... | 3'1 | 0'0 | 3'1 | 4510 | 12'5 | 0'0 | 12'5 | ... | ... | -0.725671 |
| 0.268607 | ... | ... | 2'6 | 0'0 | 2'6 | 4520 | 13'2 | 0'0 | 13'2 | ... | ... | -0.751141 |
| 0.250017 | ... | ... | 2'4 | 0'0 | 2'4 | 4530 | 14'0 | 0'0 | 14'0 | ... | ... | -0.771597 |
| 0.236888 | ... | ... | 2'3 | 0'0 | 2'3 | 4540 | 14'6 | 0'0 | 14'6 | ... | ... | -0.792341 |
| 0.218487 | 2'1 | 2'1 | 2'2 | -0'1 | 2'1 | 4550 | 15'5 | 0'0 | 15'5 | ... | ... | -0.806141 |
| 0.206041 | ... | ... | 2'0 | 0'0 | 2'0 | 4560 | 16'3 | 0'0 | 16'3 | ... | ... | -0.827329 |
| 0 | ... | ... | ... | ... | ... | 4570 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4580 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4590 | ... | ... | ... | ... | ... | 0 |
| 0.144062 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 4600 | 19'7 | 0'0 | 19'7 | ... | ... | -0.880476 |
| 0 | ... | ... | ... | ... | ... | 4610 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4620 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4630 | ... | ... | ... | ... | ... | 0 |
| 0.102828 | ... | ... | 0'7 | 0'0 | 0'7 | 4650 | 24'3 | 0'0 | 24'3 | ... | ... | -0.937516 |
| 0.074234 | ... | ... | 0'5 | 0'0 | 0'5 | 4700 | 29'1 | 0'0 | 29'1 | ... | ... | -0.971918 |
| 0.057906 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 34'0 | 0'0 | 34'0 | ... | ... | -0.992482 |
| 0.043398 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 38'7 | 0'0 | 38'7 | ... | ... | -0.999166 |
| 0.040089 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 43'7 | 0'0 | 43'7 | ... | ... | -0.999166 |
| 0.037345 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 48'7 | 0'0 | 48'7 | ... | ... | -0.999166 |
| 0.025996 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 53'6 | 0'0 | 53'6 | ... | ... | -0.999166 |
| 0.024478 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 58'6 | 0'0 | 58'6 | ... | ... | -0.999166 |
| 0.013611 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 63'5 | 0'0 | 63'5 | ... | ... | -0.999166 |
| 0.012908 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 68'5 | 0'0 | 68'5 | ... | ... | -0.999166 |
| 0.012288 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 73'5 | 0'0 | 73'5 | ... | ... | -0.999166 |
| 0.011738 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 78'5 | 0'0 | 78'5 | ... | ... | -0.999166 |
| 0.011246 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 83'5 | 0'0 | 83'5 | ... | ... | -0.999166 |
| 0.010802 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 88'5 | 0'0 | 88'5 | ... | ... | -0.999166 |
| 0.010401 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 93'5 | 0'0 | 93'5 | ... | ... | -0.999166 |
| 0.010035 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 98'5 | 0'0 | 98'5 | ... | ... | -0.999166 |
| 0.009393 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 108'5 | 0'0 | 108'5 | ... | ... | -0.999166 |
| 0.008848 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 118'5 | 0'0 | 118'5 | ... | ... | -0.999166 |
| 0.008379 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 128'5 | 0'0 | 128'5 | ... | ... | -0.999166 |
| 0.00797 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 138'5 | 0'0 | 138'5 | ... | ... | -0.999166 |
| 0.007611 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 148'4 | 0'0 | 148'4 | ... | ... | -0.999166 |
| 0.007291 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 158'4 | 0'0 | 158'4 | ... | ... | -0.999166 |
| 0.007006 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 168'4 | 0'0 | 168'4 | ... | ... | -0.999166 |
| 0.00675 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 178'4 | 0'0 | 178'4 | ... | ... | -0.999166 |
| 0.006518 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 188'4 | 0'0 | 188'4 | ... | ... | -0.999166 |
| 0.006306 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 198'4 | 0'0 | 198'4 | ... | ... | -0.999166 |
| 0.006114 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 208'4 | 0'0 | 208'4 | ... | ... | -0.999166 |
| 0.005937 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 218'4 | 0'0 | 218'4 | ... | ... | -0.999166 |
| 0.005774 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 228'4 | 0'0 | 228'4 | ... | ... | -0.999166 |
| 0.005623 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 238'4 | 0'0 | 238'4 | ... | ... | -0.999166 |
| 0.005483 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 248'4 | 0'0 | 248'4 | ... | ... | -0.999166 |
| 0.005352 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 258'4 | 0'0 | 258'4 | ... | ... | -0.999166 |
| 0.005231 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 268'4 | 0'0 | 268'4 | ... | ... | -0.999166 |
| 0.005118 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 278'4 | 0'0 | 278'4 | ... | ... | -0.999166 |
| 0.005011 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 288'4 | 0'0 | 288'4 | ... | ... | -0.999166 |
| 0.004911 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 298'4 | 0'0 | 298'4 | ... | ... | -0.999166 |
| 0.004817 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 308'4 | 0'0 | 308'4 | ... | ... | -0.999166 |
| 0.004728 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 318'4 | 0'0 | 318'4 | ... | ... | -0.999166 |
| 0.004644 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 328'4 | 0'0 | 328'4 | ... | ... | -0.999166 |
| 0.004565 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 338'4 | 0'0 | 338'4 | ... | ... | -0.999166 |
| 0.004489 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 348'4 | 0'0 | 348'4 | ... | ... | -0.999166 |
| 0.004418 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 358'4 | 0'0 | 358'4 | ... | ... | -0.999166 |
| 0.004285 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 378'4 | 0'0 | 378'4 | ... | ... | -0.999166 |
| 0.004164 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 398'4 | 0'0 | 398'4 | ... | ... | -0.999166 |
| 0.004107 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 408'4 | 0'0 | 408'4 | ... | ... | -0.999166 |
| 0.004053 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 418'4 | 0'0 | 418'4 | ... | ... | -0.999166 |
| 0.004001 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 428'4 | 0'0 | 428'4 | ... | ... | -0.999166 |
| 0.003858 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 458'4 | 0'0 | 458'4 | ... | ... | -0.999166 |
| 0.003654 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 508'4 | 0'0 | 508'4 | ... | ... | -0.999166 |
| 0.003482 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 558'4 | 0'0 | 558'4 | ... | ... | -0.999166 |
| 0.00321 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 658'4 | 0'0 | 658'4 | ... | ... | -0.997717 |
| 0.003003 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 758'4 | 0'0 | 758'4 | ... | ... | -0.996007 |
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.