Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990363 | ... | ... | 207'4 | 0'0 | 207'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00344 |
| 0.989935 | ... | ... | 197'4 | 0'0 | 197'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003664 |
| 0.989479 | ... | ... | 187'4 | 0'0 | 187'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003908 |
| 0.988991 | ... | ... | 177'4 | 0'0 | 177'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004174 |
| 0.988463 | ... | ... | 167'4 | 0'0 | 167'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004465 |
| 0.98789 | ... | ... | 157'4 | 0'0 | 157'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004788 |
| 0.987262 | ... | ... | 147'4 | 0'0 | 147'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005146 |
| 0.983389 | ... | ... | 137'5 | 0'0 | 137'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005548 |
| 0.982354 | ... | ... | 127'5 | 0'0 | 127'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006003 |
| 0.981184 | ... | ... | 117'5 | 0'0 | 117'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006522 |
| 0.979846 | ... | ... | 107'5 | 0'0 | 107'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007124 |
| 0.979099 | ... | ... | 102'5 | 0'0 | 102'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007462 |
| 0.978292 | ... | ... | 97'5 | 0'0 | 97'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007829 |
| 0.977415 | ... | ... | 92'5 | 0'0 | 92'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00823 |
| 0.976458 | ... | ... | 87'5 | 0'0 | 87'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00867 |
| 0.975408 | ... | ... | 82'5 | 0'0 | 82'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009156 |
| 0.974248 | ... | ... | 77'5 | 0'0 | 77'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009694 |
| 0.97296 | ... | ... | 72'5 | 0'0 | 72'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010296 |
| 0.971518 | ... | ... | 67'5 | 0'0 | 67'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010974 |
| 0.969889 | ... | ... | 62'5 | 0'0 | 62'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011743 |
| 0.968032 | ... | ... | 57'5 | 0'0 | 57'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012626 |
| 0.965891 | ... | ... | 52'5 | 0'0 | 52'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01365 |
| 0.963387 | ... | ... | 47'5 | 0'0 | 47'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014857 |
| 0.960411 | ... | ... | 42'5 | 0'0 | 42'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016302 |
| 0.956805 | ... | ... | 37'5 | 0'0 | 37'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018068 |
| 0.952324 | ... | ... | 32'5 | 0'0 | 32'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020287 |
| 0.946572 | ... | ... | 27'5 | 0'0 | 27'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023171 |
| 0.938858 | ... | ... | 22'5 | 0'0 | 22'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027101 |
| 0.936979 | ... | ... | 21'5 | 0'0 | 21'5 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028069 |
| 0.934959 | ... | ... | 20'5 | 0'0 | 20'5 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029115 |
| 0.932778 | ... | ... | 19'5 | 0'0 | 19'5 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030248 |
| 0.917042 | ... | ... | 18'6 | 0'0 | 18'6 | 4090 | 0'2 | 0'0 | 0'2 | ... | ... | -0.051215 |
| 0.914041 | ... | ... | 17'6 | 0'0 | 17'6 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.053293 |
| 0.910771 | ... | ... | 16'6 | 0'0 | 16'6 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05557 |
| 0.907181 | ... | ... | 15'6 | 0'0 | 15'6 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05808 |
| 0.903233 | ... | ... | 14'6 | 0'0 | 14'6 | 4130 | 0'2 | 0'0 | 0'2 | ... | ... | -0.060858 |
| 0.898849 | ... | ... | 13'6 | 0'0 | 13'6 | 4140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.06396 |
| 0.879601 | ... | ... | 12'7 | 0'0 | 12'7 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.087334 |
| 0.860354 | ... | ... | 12'0 | 0'0 | 12'0 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.109599 |
| 0.840778 | ... | ... | 11'1 | 0'0 | 11'1 | 4170 | 0'5 | 0'0 | 0'5 | ... | ... | -0.131561 |
| 0.831986 | ... | ... | 10'1 | 0'0 | 10'1 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.139459 |
| 0.810109 | ... | ... | 9'2 | 0'0 | 9'2 | 4190 | 0'6 | 0'0 | 0'6 | ... | ... | -0.163469 |
| 0.787005 | ... | ... | 8'3 | 0'0 | 8'3 | 4200 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.188481 |
| 0.76222 | ... | ... | 7'4 | 0'0 | 7'4 | 4210 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | -0.226358 |
| 0.718764 | ... | ... | 6'7 | 0'0 | 6'7 | 4220 | 1'3 | 0'0 | 1'3 | ... | ... | -0.263699 |
| 0.677697 | ... | ... | 6'2 | 0'0 | 6'2 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.30871 |
| 0.637722 | ... | ... | 5'5 | 0'0 | 5'5 | 4240 | 2'1 | 0'0 | 2'1 | ... | ... | -0.351996 |
| 0.597849 | ... | ... | 5'0 | 0'0 | 5'0 | 4250 | 2'0 | -0'4 | 2'4 | 2'2 | 2'0 | -0.378471 |
| 0.55719 | ... | ... | 4'3 | 0'0 | 4'3 | 4260 | 2'7 | 0'0 | 2'7 | ... | ... | -0.43844 |
| 0.514802 | ... | ... | 3'6 | 0'0 | 3'6 | 4270 | 3'2 | 0'0 | 3'2 | ... | ... | -0.483881 |
| 0.470859 | 3'2 | 3'2 | 3'2 | 0'0 | 3'2 | 4280 | 3'4 | -0'2 | 3'6 | 3'4 | 3'4 | -0.534228 |
| 0.425982 | ... | ... | 2'6 | 0'0 | 2'6 | 4290 | 4'3 | 0'1 | 4'2 | 4'3 | 4'3 | -0.576188 |
| 0.391749 | 3'0 | 2'4 | 2'3 | 0'2 | 2'5 | 4300 | 4'7 | 0'0 | 4'7 | 4'7 | 4'7 | -0.625122 |
| 0.341023 | ... | ... | 2'0 | 0'0 | 2'0 | 4310 | 5'4 | 0'0 | 5'4 | ... | ... | -0.67106 |
| 0.305027 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 4320 | 6'1 | 0'0 | 6'1 | ... | ... | -0.718702 |
| 0.261098 | ... | ... | 1'3 | 0'0 | 1'3 | 4330 | 6'7 | 0'0 | 6'7 | ... | ... | -0.758251 |
| 0.235456 | ... | ... | 1'2 | 0'0 | 1'2 | 4340 | 7'6 | 0'0 | 7'6 | ... | ... | -0.785446 |
| 0.211657 | 1'2 | 1'0 | 1'1 | 0'0 | 1'1 | 4350 | 8'3 | -0'2 | 8'5 | 8'5 | 8'3 | -0.840337 |
| 0.177011 | ... | ... | 0'7 | 0'0 | 0'7 | 4360 | 9'3 | 0'0 | 9'3 | ... | ... | -0.849996 |
| 0.154633 | ... | ... | 0'6 | 0'0 | 0'6 | 4370 | 10'2 | 0'0 | 10'2 | ... | ... | -0.874757 |
| 0.132737 | ... | ... | 0'5 | 0'0 | 0'5 | 4380 | 11'1 | 0'0 | 11'1 | ... | ... | -0.899652 |
| 0.110896 | ... | ... | 0'4 | 0'0 | 0'4 | 4390 | 12'0 | 0'0 | 12'0 | ... | ... | -0.925575 |
| 0.105764 | 0'4 | 0'3 | 0'4 | 0'0 | 0'4 | 4400 | 12'4 | -0'4 | 13'0 | 12'4 | 12'4 | -0.999203 |
| 0.10118 | ... | ... | 0'4 | 0'0 | 0'4 | 4410 | 14'0 | 0'0 | 14'0 | ... | ... | -0.932324 |
| 0.081015 | ... | ... | 0'3 | 0'0 | 0'3 | 4420 | 14'7 | 0'0 | 14'7 | ... | ... | -0.958213 |
| 0.059524 | ... | ... | 0'2 | 0'0 | 0'2 | 4430 | 15'6 | 0'0 | 15'6 | ... | ... | -0.992893 |
| 0.057178 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4440 | 16'6 | 0'0 | 16'6 | ... | ... | -0.992884 |
| 0.055045 | ... | ... | 0'2 | 0'0 | 0'2 | 4450 | 17'6 | 0'0 | 17'6 | ... | ... | -0.992876 |
| 0.053094 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 18'6 | 0'0 | 18'6 | ... | ... | -0.992868 |
| 0.051303 | ... | ... | 0'2 | 0'0 | 0'2 | 4470 | 19'6 | 0'0 | 19'6 | ... | ... | -0.99286 |
| 0.030305 | ... | ... | 0'1 | 0'0 | 0'1 | 4480 | 20'5 | 0'0 | 20'5 | ... | ... | -0.999203 |
| 0.029317 | ... | ... | 0'1 | 0'0 | 0'1 | 4490 | 21'5 | 0'0 | 21'5 | ... | ... | -0.999203 |
| 0.028403 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 22'5 | 0'0 | 22'5 | ... | ... | -0.999203 |
| 0.027554 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 23'5 | 0'0 | 23'5 | ... | ... | -0.999203 |
| 0.026763 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 24'5 | 0'0 | 24'5 | ... | ... | -0.999203 |
| 0.026023 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 25'5 | 0'0 | 25'5 | ... | ... | -0.999203 |
| 0.02533 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 26'5 | 0'0 | 26'5 | ... | ... | -0.999203 |
| 0.024681 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 27'5 | 0'0 | 27'5 | ... | ... | -0.999203 |
| 0.024069 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 28'5 | 0'0 | 28'5 | ... | ... | -0.999203 |
| 0.021944 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 32'5 | 0'0 | 32'5 | ... | ... | -0.999203 |
| 0.019835 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 37'5 | 0'0 | 37'5 | ... | ... | -0.999203 |
| 0.018156 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 42'5 | 0'0 | 42'5 | ... | ... | -0.999203 |
| 0.016784 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 47'5 | 0'0 | 47'5 | ... | ... | -0.999203 |
| 0.01564 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 52'5 | 0'0 | 52'5 | ... | ... | -0.999203 |
| 0.014669 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 57'5 | 0'0 | 57'5 | ... | ... | -0.999203 |
| 0.013834 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 62'5 | 0'0 | 62'5 | ... | ... | -0.999203 |
| 0.013108 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 67'5 | 0'0 | 67'5 | ... | ... | -0.999203 |
| 0.012469 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 72'5 | 0'0 | 72'5 | ... | ... | -0.999203 |
| 0.011903 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 77'5 | 0'0 | 77'5 | ... | ... | -0.999203 |
| 0.011398 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 82'5 | 0'0 | 82'5 | ... | ... | -0.999203 |
| 0.010943 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 87'5 | 0'0 | 87'5 | ... | ... | -0.999203 |
| 0.010532 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 92'5 | 0'0 | 92'5 | ... | ... | -0.999203 |
| 0.010158 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 97'5 | 0'0 | 97'5 | ... | ... | -0.999203 |
| 0.009816 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 102'5 | 0'0 | 102'5 | ... | ... | -0.999203 |
| 0.009503 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 107'5 | 0'0 | 107'5 | ... | ... | -0.999203 |
| 0.009214 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 112'5 | 0'0 | 112'5 | ... | ... | -0.999203 |
| 0.008947 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 117'5 | 0'0 | 117'5 | ... | ... | -0.999203 |
| 0.0087 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 122'5 | 0'0 | 122'5 | ... | ... | -0.999203 |
| 0.00847 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 127'5 | 0'0 | 127'5 | ... | ... | -0.999203 |
| 0.008255 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 132'5 | 0'0 | 132'5 | ... | ... | -0.999203 |
| 0.007866 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 142'4 | 0'0 | 142'4 | ... | ... | -0.999203 |
| 0.007523 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 152'4 | 0'0 | 152'4 | ... | ... | -0.999203 |
| 0.007217 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 162'4 | 0'0 | 162'4 | ... | ... | -0.999203 |
| 0.006943 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 172'4 | 0'0 | 172'4 | ... | ... | -0.999203 |
| 0.006697 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 182'4 | 0'0 | 182'4 | ... | ... | -0.999203 |
| 0.006473 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 192'4 | 0'0 | 192'4 | ... | ... | -0.999203 |
| 0.006269 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 202'4 | 0'0 | 202'4 | ... | ... | -0.999203 |
| 0.006082 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 212'4 | 0'0 | 212'4 | ... | ... | -0.999203 |
| 0.005911 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 222'4 | 0'0 | 222'4 | ... | ... | -0.999203 |
| 0.005753 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 232'4 | 0'0 | 232'4 | ... | ... | -0.999203 |
| 0.005606 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 242'4 | 0'0 | 242'4 | ... | ... | -0.999203 |
| 0.00547 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 252'4 | 0'0 | 252'4 | ... | ... | -0.999203 |
| 0.005343 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 262'4 | 0'0 | 262'4 | ... | ... | -0.999203 |
| 0.005226 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 272'4 | 0'0 | 272'4 | ... | ... | -0.999203 |
| 0.005115 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 282'4 | 0'0 | 282'4 | ... | ... | -0.999203 |
| 0.005011 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 292'4 | 0'0 | 292'4 | ... | ... | -0.999203 |
| 0.004913 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 302'4 | 0'0 | 302'4 | ... | ... | -0.999203 |
| 0.00418 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 402'4 | 0'0 | 402'4 | ... | ... | -0.996601 |
| 0.003836 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 472'4 | 0'0 | 472'4 | ... | ... | -0.995315 |
| 0.003477 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 572'4 | 0'0 | 572'4 | ... | ... | -0.993897 |
| 0.003216 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 672'4 | 0'0 | 672'4 | ... | ... | -0.992748 |
| 0.003015 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 772'4 | 0'0 | 772'4 | ... | ... | -0.991758 |
| 0.002856 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 872'4 | 0'0 | 872'4 | ... | ... | -0.990873 |
| 0.002726 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 972'4 | 0'0 | 972'4 | ... | ... | -0.990062 |
| 0.002617 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1072'4 | 0'0 | 1072'4 | ... | ... | -0.989304 |
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.