Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991265 | ... | ... | 208'6 | 0'0 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003413 |
| 0.99109 | ... | ... | 198'6 | 0'0 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003635 |
| 0.990918 | ... | ... | 188'6 | 0'0 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003875 |
| 0.990748 | ... | ... | 178'6 | 0'0 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004137 |
| 0.990581 | ... | ... | 168'6 | 0'0 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004425 |
| 0.990416 | ... | ... | 158'6 | 0'0 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004742 |
| 0.990253 | ... | ... | 148'6 | 0'0 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005094 |
| 0.990092 | ... | ... | 138'6 | 0'0 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005489 |
| 0.989933 | ... | ... | 128'6 | 0'0 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005935 |
| 0.989777 | ... | ... | 118'6 | 0'0 | 118'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006444 |
| 0.989622 | ... | ... | 108'6 | 0'0 | 108'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007032 |
| 0.989545 | ... | ... | 103'6 | 0'0 | 103'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007361 |
| 0.989468 | ... | ... | 98'6 | 0'0 | 98'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007719 |
| 0.989392 | ... | ... | 93'6 | 0'0 | 93'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008109 |
| 0.989316 | ... | ... | 88'6 | 0'0 | 88'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008537 |
| 0.989241 | ... | ... | 83'6 | 0'0 | 83'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009008 |
| 0.989165 | ... | ... | 78'6 | 0'0 | 78'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00953 |
| 0.981867 | ... | ... | 73'7 | 0'0 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010111 |
| 0.981253 | ... | ... | 68'7 | 0'0 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010765 |
| 0.980563 | ... | ... | 63'7 | 0'0 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011503 |
| 0.972263 | ... | ... | 59'0 | 0'0 | 59'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.020883 |
| 0.970754 | ... | ... | 54'0 | 0'0 | 54'0 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.022482 |
| 0.961313 | ... | ... | 49'1 | 0'0 | 49'1 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.032654 |
| 0.958552 | ... | ... | 44'1 | 0'0 | 44'1 | 3850 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.035543 |
| 0.947075 | ... | ... | 39'2 | 0'0 | 39'2 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.047607 |
| 0.934042 | ... | ... | 34'3 | 0'0 | 34'3 | 3950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.061142 |
| 0.92695 | ... | ... | 29'3 | 0'0 | 29'3 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.068435 |
| 0.915003 | ... | ... | 27'4 | 0'0 | 27'4 | 4020 | 0'6 | 0'0 | 0'6 | ... | ... | -0.080725 |
| 0.912969 | ... | ... | 26'4 | 0'0 | 26'4 | 4030 | 0'6 | 0'0 | 0'6 | ... | ... | -0.082806 |
| 0.910813 | ... | ... | 25'4 | 0'0 | 25'4 | 4040 | 0'6 | 0'0 | 0'6 | ... | ... | -0.08501 |
| 0.951915 | 24'0 | 24'0 | 24'4 | -0'4 | 24'0 | 4050 | 0'6 | 0'0 | 0'6 | ... | ... | -0.08735 |
| 0.897492 | ... | ... | 23'5 | 0'0 | 23'5 | 4060 | 0'7 | 0'0 | 0'7 | ... | ... | -0.098635 |
| 0.89469 | ... | ... | 22'5 | 0'0 | 22'5 | 4070 | 0'7 | 0'0 | 0'7 | ... | ... | -0.101489 |
| 0.88338 | ... | ... | 21'6 | 0'0 | 21'6 | 4080 | 1'0 | 0'0 | 1'0 | ... | ... | -0.113019 |
| 0.879974 | ... | ... | 20'6 | 0'0 | 20'6 | 4090 | 1'0 | 0'0 | 1'0 | ... | ... | -0.11648 |
| 0.868232 | ... | ... | 19'7 | 0'0 | 19'7 | 4100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.128416 |
| 0.856391 | ... | ... | 19'0 | 0'0 | 19'0 | 4110 | 1'2 | 0'0 | 1'2 | ... | ... | -0.140432 |
| 0.851757 | ... | ... | 18'0 | 0'0 | 18'0 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.145124 |
| 0.839199 | ... | ... | 17'1 | 0'0 | 17'1 | 4130 | 1'3 | 0'0 | 1'3 | ... | ... | -0.15784 |
| 0.826354 | ... | ... | 16'2 | 0'0 | 16'2 | 4140 | 1'4 | 0'0 | 1'4 | ... | ... | -0.170831 |
| 0.813142 | ... | ... | 15'3 | 0'0 | 15'3 | 4150 | 1'5 | 0'0 | 1'5 | ... | ... | -0.184178 |
| 0.79322 | ... | ... | 14'5 | 0'0 | 14'5 | 4160 | 1'7 | 0'0 | 1'7 | ... | ... | -0.204284 |
| 0.779266 | ... | ... | 13'6 | 0'0 | 13'6 | 4170 | 2'0 | 0'0 | 2'0 | ... | ... | -0.218349 |
| 0.759213 | ... | ... | 13'0 | 0'0 | 13'0 | 4180 | 2'2 | 0'0 | 2'2 | ... | ... | -0.238545 |
| 0.744085 | ... | ... | 12'1 | 0'0 | 12'1 | 4190 | 2'4 | 0'0 | 2'4 | ... | ... | -0.25874 |
| 0.723362 | ... | ... | 11'3 | 0'0 | 11'3 | 4200 | 2'6 | 0'0 | 2'6 | 2'6 | 2'6 | -0.279102 |
| 0.694472 | ... | ... | 10'7 | 0'0 | 10'7 | 4210 | 3'1 | 0'0 | 3'1 | ... | ... | -0.303633 |
| 0.673807 | ... | ... | 10'1 | 0'0 | 10'1 | 4220 | 3'3 | 0'0 | 3'3 | ... | ... | -0.324378 |
| 0.652476 | ... | ... | 9'3 | 0'0 | 9'3 | 4230 | 3'5 | 0'0 | 3'5 | ... | ... | -0.34578 |
| 0.627858 | ... | ... | 8'6 | 0'0 | 8'6 | 4240 | 4'0 | 0'0 | 4'0 | ... | ... | -0.370465 |
| 0.603151 | ... | ... | 8'1 | 0'0 | 8'1 | 4250 | 4'3 | 0'0 | 4'3 | ... | ... | -0.395225 |
| 0.578142 | ... | ... | 7'4 | 0'0 | 7'4 | 4260 | 4'6 | 0'0 | 4'6 | ... | ... | -0.420274 |
| 0.551808 | ... | ... | 7'0 | 0'0 | 7'0 | 4270 | 5'3 | 0'1 | 5'2 | 5'3 | 5'3 | -0.447408 |
| 0.525558 | 6'5 | 6'5 | 6'3 | 0'2 | 6'5 | 4280 | 5'5 | 0'0 | 5'5 | ... | ... | -0.472398 |
| 0.499613 | 5'7 | 5'7 | 5'7 | 0'0 | 5'7 | 4290 | 6'1 | 0'0 | 6'1 | ... | ... | -0.498848 |
| 0.474663 | 5'5 | 5'2 | 5'3 | 0'2 | 5'5 | 4300 | 6'3 | -0'2 | 6'5 | 6'6 | 6'3 | -0.527151 |
| 0.45012 | 5'2 | 5'2 | 4'7 | 0'3 | 5'2 | 4310 | 7'1 | 0'0 | 7'1 | ... | ... | -0.552327 |
| 0.420518 | ... | ... | 4'4 | 0'0 | 4'4 | 4320 | 7'6 | 0'0 | 7'6 | ... | ... | -0.577866 |
| 0.395218 | ... | ... | 4'1 | 0'0 | 4'1 | 4330 | 8'3 | 0'0 | 8'3 | ... | ... | -0.603114 |
| 0.369979 | ... | ... | 3'6 | 0'0 | 3'6 | 4340 | 9'0 | 0'0 | 9'0 | ... | ... | -0.628287 |
| 0.351535 | 3'6 | 3'5 | 3'3 | 0'2 | 3'5 | 4350 | 10'0 | 0'3 | 9'5 | 10'0 | 10'0 | -0.643414 |
| 0.322941 | ... | ... | 3'1 | 0'0 | 3'1 | 4360 | 10'3 | 0'0 | 10'3 | ... | ... | -0.675157 |
| 0.297145 | ... | ... | 2'6 | 0'0 | 2'6 | 4370 | 11'0 | 0'0 | 11'0 | ... | ... | -0.700836 |
| 0.275817 | ... | ... | 2'4 | 0'0 | 2'4 | 4380 | 11'6 | 0'0 | 11'6 | ... | ... | -0.722049 |
| 0.254608 | ... | ... | 2'2 | 0'0 | 2'2 | 4390 | 12'4 | 0'0 | 12'4 | ... | ... | -0.743126 |
| 0.245458 | 2'2 | 2'0 | 2'1 | 0'1 | 2'2 | 4400 | 13'0 | -0'2 | 13'2 | 13'0 | 13'0 | -0.777625 |
| 0.218666 | ... | ... | 1'7 | 0'0 | 1'7 | 4410 | 14'0 | 0'0 | 14'0 | ... | ... | -0.785585 |
| 0.204528 | ... | ... | 1'6 | 0'0 | 1'6 | 4420 | 14'7 | 0'0 | 14'7 | ... | ... | -0.799884 |
| 0.183379 | ... | ... | 1'4 | 0'0 | 1'4 | 4430 | 15'5 | 0'0 | 15'5 | ... | ... | -0.821584 |
| 0.169709 | ... | ... | 1'3 | 0'0 | 1'3 | 4440 | 16'4 | 0'0 | 16'4 | ... | ... | -0.835451 |
| 0.156289 | ... | ... | 1'2 | 0'0 | 1'2 | 4450 | 17'4 | 0'0 | 17'4 | 17'4 | 17'4 | -0.840501 |
| 0.133878 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 4460 | 18'3 | 0'0 | 18'3 | ... | ... | -0.853568 |
| 0.129852 | ... | ... | 1'0 | 0'0 | 1'0 | 4470 | 19'2 | 0'0 | 19'2 | ... | ... | -0.866539 |
| 0.116649 | ... | ... | 0'7 | 0'0 | 0'7 | 4480 | 20'1 | 0'0 | 20'1 | ... | ... | -0.879503 |
| 0.11337 | ... | ... | 0'7 | 0'0 | 0'7 | 4490 | 21'1 | 0'0 | 21'1 | ... | ... | -0.88271 |
| 0.100459 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 4500 | 21'7 | -0'1 | 22'0 | 21'7 | 21'7 | -0.905855 |
| 0.087259 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 22'7 | 0'0 | 22'7 | ... | ... | -0.908219 |
| 0.084982 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 23'7 | 0'0 | 23'7 | ... | ... | -0.910427 |
| 0.071687 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 24'6 | 0'0 | 24'6 | ... | ... | -0.92332 |
| 0.069906 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 25'6 | 0'0 | 25'6 | ... | ... | -0.925034 |
| 0.068231 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4550 | 26'6 | 0'0 | 26'6 | ... | ... | -0.926645 |
| 0.066653 | ... | ... | 0'4 | 0'0 | 0'4 | 4560 | 27'6 | 0'0 | 27'6 | ... | ... | -0.92816 |
| 0.050219 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4600 | 31'5 | 0'0 | 31'5 | ... | ... | -0.943888 |
| 0.034124 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 36'4 | 0'0 | 36'4 | ... | ... | -0.959019 |
| 0.031262 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 41'4 | 0'0 | 41'4 | ... | ... | -0.961623 |
| 0.028926 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 46'4 | 0'0 | 46'4 | ... | ... | -0.963723 |
| 0.026979 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 51'4 | 0'0 | 51'4 | ... | ... | -0.965452 |
| 0.014939 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'3 | 0'0 | 56'3 | ... | ... | -0.976122 |
| 0.014066 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'3 | 0'0 | 61'3 | ... | ... | -0.976809 |
| 0.01331 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'3 | 0'0 | 66'3 | ... | ... | -0.977392 |
| 0.012647 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'3 | 0'0 | 71'3 | ... | ... | -0.977892 |
| 0.01206 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 0'0 | 76'3 | ... | ... | -0.978323 |
| 0.011539 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'2 | 0'0 | 81'2 | ... | ... | -0.986927 |
| 0.011069 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'2 | 0'0 | 86'2 | ... | ... | -0.986861 |
| 0.010645 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'2 | 0'0 | 91'2 | ... | ... | -0.986796 |
| 0.010262 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'2 | 0'0 | 96'2 | ... | ... | -0.98673 |
| 0.00991 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'2 | 0'0 | 101'2 | ... | ... | -0.986665 |
| 0.009589 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'2 | 0'0 | 106'2 | ... | ... | -0.9866 |
| 0.009293 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'2 | 0'0 | 111'2 | ... | ... | -0.986536 |
| 0.008767 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'2 | 0'0 | 121'2 | ... | ... | -0.986407 |
| 0.008313 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 0'0 | 131'2 | ... | ... | -0.986279 |
| 0.007916 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 0'0 | 141'2 | ... | ... | -0.986151 |
| 0.007567 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 0'0 | 151'2 | ... | ... | -0.986024 |
| 0.007255 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 0'0 | 161'2 | ... | ... | -0.985898 |
| 0.006978 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 0'0 | 171'2 | ... | ... | -0.985772 |
| 0.006727 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 0'0 | 181'2 | ... | ... | -0.985647 |
| 0.0065 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 0'0 | 191'2 | ... | ... | -0.985523 |
| 0.006294 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 0'0 | 201'2 | ... | ... | -0.985399 |
| 0.006104 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 0'0 | 211'2 | ... | ... | -0.985276 |
| 0.005931 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 0'0 | 221'2 | ... | ... | -0.985154 |
| 0.005771 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 0'0 | 231'2 | ... | ... | -0.985032 |
| 0.005623 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 0'0 | 241'2 | ... | ... | -0.984911 |
| 0.005485 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 0'0 | 251'2 | ... | ... | -0.98479 |
| 0.005357 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 0'0 | 261'2 | ... | ... | -0.98467 |
| 0.005238 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 0'0 | 271'2 | ... | ... | -0.984551 |
| 0.005126 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 0'0 | 281'2 | ... | ... | -0.984432 |
| 0.005021 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 0'0 | 291'2 | ... | ... | -0.984313 |
| 0.004922 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 0'0 | 301'2 | ... | ... | -0.984195 |
| 0.00483 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 311'2 | 0'0 | 311'2 | ... | ... | -0.984078 |
| 0.004742 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 321'2 | 0'0 | 321'2 | ... | ... | -0.983961 |
| 0.004659 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 331'2 | 0'0 | 331'2 | ... | ... | -0.983844 |
| 0.00458 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 341'2 | 0'0 | 341'2 | ... | ... | -0.983728 |
| 0.004506 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 351'2 | 0'0 | 351'2 | ... | ... | -0.983612 |
| 0.004435 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 361'2 | 0'0 | 361'2 | ... | ... | -0.983497 |
| 0.004368 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 371'2 | 0'0 | 371'2 | ... | ... | -0.983382 |
| 0.004242 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 391'2 | 0'0 | 391'2 | ... | ... | -0.983154 |
| 0.004128 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 411'2 | 0'0 | 411'2 | ... | ... | -0.982927 |
| 0.004074 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 421'2 | 0'0 | 421'2 | ... | ... | -0.982814 |
| 0.004023 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 431'2 | 0'0 | 431'2 | ... | ... | -0.982702 |
| 0.003974 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 441'2 | 0'0 | 441'2 | ... | ... | -0.98259 |
| 0.003838 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 0'0 | 471'2 | ... | ... | -0.982257 |
| 0.003642 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 521'2 | 0'0 | 521'2 | ... | ... | -0.981708 |
| 0.003477 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 0'0 | 571'2 | ... | ... | -0.981168 |
| 0.003215 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 0'0 | 671'2 | ... | ... | -0.98011 |
| 0.003013 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 0'0 | 771'2 | ... | ... | -0.979081 |
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.