Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987291 | ... | ... | 208'6 | 0'0 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003418 |
| 0.986823 | ... | ... | 198'6 | 0'0 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00364 |
| 0.986331 | ... | ... | 188'6 | 0'0 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003881 |
| 0.98581 | ... | ... | 178'6 | 0'0 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004143 |
| 0.985254 | ... | ... | 168'6 | 0'0 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004431 |
| 0.984657 | ... | ... | 158'6 | 0'0 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004749 |
| 0.984012 | ... | ... | 148'6 | 0'0 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005103 |
| 0.983306 | ... | ... | 138'6 | 0'0 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005499 |
| 0.982526 | ... | ... | 128'6 | 0'0 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005946 |
| 0.981656 | ... | ... | 118'6 | 0'0 | 118'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006457 |
| 0.98067 | ... | ... | 108'6 | 0'0 | 108'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007047 |
| 0.980125 | ... | ... | 103'6 | 0'0 | 103'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007378 |
| 0.979537 | ... | ... | 98'6 | 0'0 | 98'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007737 |
| 0.978902 | ... | ... | 93'6 | 0'0 | 93'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008129 |
| 0.97821 | ... | ... | 88'6 | 0'0 | 88'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008559 |
| 0.977455 | ... | ... | 83'6 | 0'0 | 83'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009032 |
| 0.976624 | ... | ... | 78'6 | 0'0 | 78'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009556 |
| 0.970242 | ... | ... | 73'7 | 0'0 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010141 |
| 0.968868 | ... | ... | 68'7 | 0'0 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010799 |
| 0.967321 | ... | ... | 63'7 | 0'0 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011542 |
| 0.959567 | ... | ... | 59'0 | 0'0 | 59'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.020956 |
| 0.957114 | ... | ... | 54'0 | 0'0 | 54'0 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.022568 |
| 0.94793 | ... | ... | 49'1 | 0'0 | 49'1 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.032785 |
| 0.944059 | ... | ... | 44'1 | 0'0 | 44'1 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.0357 |
| 0.932572 | ... | ... | 39'2 | 0'0 | 39'2 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.047835 |
| 0.919324 | ... | ... | 34'3 | 0'0 | 34'3 | 3950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.061465 |
| 0.910697 | ... | ... | 29'3 | 0'0 | 29'3 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.068848 |
| 0.899228 | ... | ... | 27'4 | 0'0 | 27'4 | 4020 | 0'6 | 0'0 | 0'6 | ... | ... | -0.081232 |
| 0.896847 | ... | ... | 26'4 | 0'0 | 26'4 | 4030 | 0'6 | 0'0 | 0'6 | ... | ... | -0.083343 |
| 0.894327 | ... | ... | 25'4 | 0'0 | 25'4 | 4040 | 0'6 | 0'0 | 0'6 | ... | ... | -0.08558 |
| 0.927262 | 24'0 | 24'0 | 24'4 | -0'4 | 24'0 | 4050 | 0'6 | 0'0 | 0'6 | ... | ... | -0.087955 |
| 0.881364 | ... | ... | 23'5 | 0'0 | 23'5 | 4060 | 0'7 | 0'0 | 0'7 | ... | ... | -0.099329 |
| 0.878178 | ... | ... | 22'5 | 0'0 | 22'5 | 4070 | 0'7 | 0'0 | 0'7 | ... | ... | -0.10223 |
| 0.86751 | ... | ... | 21'6 | 0'0 | 21'6 | 4080 | 1'0 | 0'0 | 1'0 | ... | ... | -0.113859 |
| 0.863716 | ... | ... | 20'6 | 0'0 | 20'6 | 4090 | 1'0 | 0'0 | 1'0 | ... | ... | -0.117381 |
| 0.852538 | ... | ... | 19'7 | 0'0 | 19'7 | 4100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.129431 |
| 0.841187 | ... | ... | 19'0 | 0'0 | 19'0 | 4110 | 1'2 | 0'0 | 1'2 | ... | ... | -0.141568 |
| 0.836163 | ... | ... | 18'0 | 0'0 | 18'0 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.146353 |
| 0.824044 | ... | ... | 17'1 | 0'0 | 17'1 | 4130 | 1'3 | 0'0 | 1'3 | ... | ... | -0.159215 |
| 0.811586 | ... | ... | 16'2 | 0'0 | 16'2 | 4140 | 1'4 | 0'0 | 1'4 | ... | ... | -0.172366 |
| 0.798719 | ... | ... | 15'3 | 0'0 | 15'3 | 4150 | 1'5 | 0'0 | 1'5 | ... | ... | -0.185888 |
| 0.779736 | ... | ... | 14'5 | 0'0 | 14'5 | 4160 | 1'7 | 0'0 | 1'7 | ... | ... | -0.206213 |
| 0.766028 | ... | ... | 13'6 | 0'0 | 13'6 | 4170 | 2'0 | 0'0 | 2'0 | ... | ... | -0.220491 |
| 0.746725 | ... | ... | 13'0 | 0'0 | 13'0 | 4180 | 2'2 | 0'0 | 2'2 | ... | ... | -0.240941 |
| 0.731783 | ... | ... | 12'1 | 0'0 | 12'1 | 4190 | 2'4 | 0'0 | 2'4 | ... | ... | -0.261412 |
| 0.711685 | ... | ... | 11'3 | 0'0 | 11'3 | 4200 | 2'6 | 0'0 | 2'6 | 2'6 | 2'6 | -0.28207 |
| 0.684089 | ... | ... | 10'7 | 0'0 | 10'7 | 4210 | 3'1 | 0'0 | 3'1 | ... | ... | -0.306914 |
| 0.663864 | ... | ... | 10'1 | 0'0 | 10'1 | 4220 | 3'3 | 0'0 | 3'3 | ... | ... | -0.328017 |
| 0.642941 | ... | ... | 9'3 | 0'0 | 9'3 | 4230 | 3'5 | 0'0 | 3'5 | ... | ... | -0.349821 |
| 0.618966 | ... | ... | 8'6 | 0'0 | 8'6 | 4240 | 4'0 | 0'0 | 4'0 | ... | ... | -0.374913 |
| 0.59483 | ... | ... | 8'1 | 0'0 | 8'1 | 4250 | 4'3 | 0'0 | 4'3 | ... | ... | -0.400121 |
| 0.570339 | ... | ... | 7'4 | 0'0 | 7'4 | 4260 | 4'6 | 0'0 | 4'6 | ... | ... | -0.425669 |
| 0.544652 | ... | ... | 7'0 | 0'0 | 7'0 | 4270 | 5'3 | 0'1 | 5'2 | 5'3 | 5'3 | -0.453161 |
| 0.519328 | ... | ... | 6'3 | 0'0 | 6'3 | 4280 | 5'5 | 0'0 | 5'5 | ... | ... | -0.478873 |
| 0.493411 | ... | ... | 5'7 | 0'0 | 5'7 | 4290 | 6'1 | 0'0 | 6'1 | ... | ... | -0.505892 |
| 0.467316 | 5'4 | 5'2 | 5'3 | 0'0 | 5'3 | 4300 | 6'6 | 0'1 | 6'5 | 6'6 | 6'6 | -0.532093 |
| 0.440815 | ... | ... | 4'7 | 0'0 | 4'7 | 4310 | 7'1 | 0'0 | 7'1 | ... | ... | -0.560733 |
| 0.415721 | ... | ... | 4'4 | 0'0 | 4'4 | 4320 | 7'6 | 0'0 | 7'6 | ... | ... | -0.586864 |
| 0.390856 | ... | ... | 4'1 | 0'0 | 4'1 | 4330 | 8'3 | 0'0 | 8'3 | ... | ... | -0.612764 |
| 0.36601 | ... | ... | 3'6 | 0'0 | 3'6 | 4340 | 9'0 | 0'0 | 9'0 | ... | ... | -0.638673 |
| 0.340968 | ... | ... | 3'3 | 0'0 | 3'3 | 4350 | 10'0 | 0'3 | 9'5 | 10'0 | 10'0 | -0.653628 |
| 0.319691 | ... | ... | 3'1 | 0'0 | 3'1 | 4360 | 10'3 | 0'0 | 10'3 | ... | ... | -0.68694 |
| 0.294204 | ... | ... | 2'6 | 0'0 | 2'6 | 4370 | 11'0 | 0'0 | 11'0 | ... | ... | -0.713703 |
| 0.273173 | ... | ... | 2'4 | 0'0 | 2'4 | 4380 | 11'6 | 0'0 | 11'6 | ... | ... | -0.735659 |
| 0.252235 | ... | ... | 2'2 | 0'0 | 2'2 | 4390 | 12'4 | 0'0 | 12'4 | ... | ... | -0.757583 |
| 0.231222 | 2'0 | 2'0 | 2'1 | -0'1 | 2'0 | 4400 | 13'0 | -0'2 | 13'2 | 13'0 | 13'0 | -0.794677 |
| 0.216759 | ... | ... | 1'7 | 0'0 | 1'7 | 4410 | 14'0 | 0'0 | 14'0 | ... | ... | -0.80221 |
| 0.202813 | ... | ... | 1'6 | 0'0 | 1'6 | 4420 | 14'7 | 0'0 | 14'7 | ... | ... | -0.816976 |
| 0.181862 | ... | ... | 1'4 | 0'0 | 1'4 | 4430 | 15'5 | 0'0 | 15'5 | ... | ... | -0.840255 |
| 0.168351 | ... | ... | 1'3 | 0'0 | 1'3 | 4440 | 16'4 | 0'0 | 16'4 | ... | ... | -0.854827 |
| 0.155075 | ... | ... | 1'2 | 0'0 | 1'2 | 4450 | 17'4 | 0'0 | 17'4 | 17'4 | 17'4 | -0.859399 |
| 0.141953 | ... | ... | 1'1 | 0'0 | 1'1 | 4460 | 18'3 | 0'0 | 18'3 | ... | ... | -0.873261 |
| 0.128896 | ... | ... | 1'0 | 0'0 | 1'0 | 4470 | 19'2 | 0'0 | 19'2 | ... | ... | -0.887176 |
| 0.115809 | ... | ... | 0'7 | 0'0 | 0'7 | 4480 | 20'1 | 0'0 | 20'1 | ... | ... | -0.901276 |
| 0.112588 | ... | ... | 0'7 | 0'0 | 0'7 | 4490 | 21'1 | 0'0 | 21'1 | ... | ... | -0.903965 |
| 0.099779 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 4500 | 21'7 | -0'1 | 22'0 | 21'7 | 21'7 | -0.930851 |
| 0.086676 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 22'7 | 0'0 | 22'7 | ... | ... | -0.932603 |
| 0.084437 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 23'7 | 0'0 | 23'7 | ... | ... | -0.934234 |
| 0.071233 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 24'6 | 0'0 | 24'6 | ... | ... | -0.94945 |
| 0.069479 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 25'6 | 0'0 | 25'6 | ... | ... | -0.950551 |
| 0.067829 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 26'6 | 0'0 | 26'6 | ... | ... | -0.951583 |
| 0.066273 | ... | ... | 0'4 | 0'0 | 0'4 | 4560 | 27'6 | 0'0 | 27'6 | ... | ... | -0.95255 |
| 0.049961 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 31'5 | 0'0 | 31'5 | ... | ... | -0.969693 |
| 0.033967 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 36'4 | 0'0 | 36'4 | ... | ... | -0.987527 |
| 0.031135 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 41'4 | 0'0 | 41'4 | ... | ... | -0.987459 |
| 0.028821 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 46'4 | 0'0 | 46'4 | ... | ... | -0.987391 |
| 0.026891 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 51'4 | 0'0 | 51'4 | ... | ... | -0.987323 |
| 0.014892 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'3 | 0'0 | 56'3 | ... | ... | -0.998462 |
| 0.014027 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'3 | 0'0 | 61'3 | ... | ... | -0.998462 |
| 0.013275 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'3 | 0'0 | 66'3 | ... | ... | -0.998462 |
| 0.012617 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'3 | 0'0 | 71'3 | ... | ... | -0.998462 |
| 0.012033 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 0'0 | 76'3 | ... | ... | -0.998462 |
| 0.011515 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'2 | 0'0 | 81'2 | ... | ... | -0.998462 |
| 0.011047 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'2 | 0'0 | 86'2 | ... | ... | -0.998462 |
| 0.010626 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'2 | 0'0 | 91'2 | ... | ... | -0.998462 |
| 0.010244 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'2 | 0'0 | 96'2 | ... | ... | -0.998462 |
| 0.009894 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'2 | 0'0 | 101'2 | ... | ... | -0.998462 |
| 0.009574 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'2 | 0'0 | 106'2 | ... | ... | -0.998462 |
| 0.00928 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'2 | 0'0 | 111'2 | ... | ... | -0.998462 |
| 0.008755 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'2 | 0'0 | 121'2 | ... | ... | -0.998462 |
| 0.008303 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 0'0 | 131'2 | ... | ... | -0.998462 |
| 0.007907 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 0'0 | 141'2 | ... | ... | -0.998462 |
| 0.007559 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 0'0 | 151'2 | ... | ... | -0.998462 |
| 0.007249 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 0'0 | 161'2 | ... | ... | -0.998462 |
| 0.006972 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 0'0 | 171'2 | ... | ... | -0.997367 |
| 0.006722 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 0'0 | 181'2 | ... | ... | -0.996462 |
| 0.006495 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 0'0 | 191'2 | ... | ... | -0.995702 |
| 0.006289 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 0'0 | 201'2 | ... | ... | -0.99504 |
| 0.006101 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 0'0 | 211'2 | ... | ... | -0.994449 |
| 0.005927 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 0'0 | 221'2 | ... | ... | -0.993915 |
| 0.005768 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 0'0 | 231'2 | ... | ... | -0.993426 |
| 0.00562 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 0'0 | 241'2 | ... | ... | -0.992976 |
| 0.005482 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 0'0 | 251'2 | ... | ... | -0.992558 |
| 0.005355 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 0'0 | 261'2 | ... | ... | -0.992168 |
| 0.005236 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 0'0 | 271'2 | ... | ... | -0.9918 |
| 0.005124 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 0'0 | 281'2 | ... | ... | -0.991454 |
| 0.005019 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 0'0 | 291'2 | ... | ... | -0.991126 |
| 0.004921 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 0'0 | 301'2 | ... | ... | -0.990814 |
| 0.004828 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 311'2 | 0'0 | 311'2 | ... | ... | -0.990517 |
| 0.004741 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 321'2 | 0'0 | 321'2 | ... | ... | -0.990232 |
| 0.004657 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 331'2 | 0'0 | 331'2 | ... | ... | -0.989959 |
| 0.004579 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 341'2 | 0'0 | 341'2 | ... | ... | -0.989696 |
| 0.004505 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 351'2 | 0'0 | 351'2 | ... | ... | -0.989443 |
| 0.004434 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 361'2 | 0'0 | 361'2 | ... | ... | -0.989198 |
| 0.004367 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 371'2 | 0'0 | 371'2 | ... | ... | -0.988962 |
| 0.004242 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 391'2 | 0'0 | 391'2 | ... | ... | -0.988509 |
| 0.004127 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 411'2 | 0'0 | 411'2 | ... | ... | -0.988082 |
| 0.004074 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 421'2 | 0'0 | 421'2 | ... | ... | -0.987876 |
| 0.004023 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 431'2 | 0'0 | 431'2 | ... | ... | -0.987676 |
| 0.003973 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 441'2 | 0'0 | 441'2 | ... | ... | -0.987479 |
| 0.003837 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 0'0 | 471'2 | ... | ... | -0.986915 |
| 0.003642 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 521'2 | 0'0 | 521'2 | ... | ... | -0.986043 |
| 0.003477 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 0'0 | 571'2 | ... | ... | -0.985236 |
| 0.003215 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 0'0 | 671'2 | ... | ... | -0.983765 |
| 0.003014 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 0'0 | 771'2 | ... | ... | -0.982427 |
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.