Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.973905 | ... | ... | 216'7 | 0'0 | 216'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003309 |
| 0.972352 | ... | ... | 206'7 | 0'0 | 206'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003519 |
| 0.97069 | ... | ... | 196'7 | 0'0 | 196'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003747 |
| 0.968902 | ... | ... | 186'7 | 0'0 | 186'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003995 |
| 0.966971 | ... | ... | 176'7 | 0'0 | 176'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004265 |
| 0.964873 | ... | ... | 166'7 | 0'0 | 166'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004563 |
| 0.96258 | ... | ... | 156'7 | 0'0 | 156'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004892 |
| 0.96006 | ... | ... | 146'7 | 0'0 | 146'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005259 |
| 0.957269 | ... | ... | 136'7 | 0'0 | 136'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005671 |
| 0.954153 | ... | ... | 126'7 | 0'0 | 126'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006139 |
| 0.950643 | ... | ... | 116'7 | 0'0 | 116'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006675 |
| 0.948713 | ... | ... | 111'7 | 0'0 | 111'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006974 |
| 0.946647 | ... | ... | 106'7 | 0'0 | 106'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007297 |
| 0.94443 | ... | ... | 101'7 | 0'0 | 101'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007647 |
| 0.942041 | ... | ... | 96'7 | 0'0 | 96'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008029 |
| 0.939458 | ... | ... | 91'7 | 0'0 | 91'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008447 |
| 0.936652 | ... | ... | 86'7 | 0'0 | 86'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008906 |
| 0.933591 | ... | ... | 81'7 | 0'0 | 81'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009414 |
| 0.930234 | ... | ... | 76'7 | 0'0 | 76'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009979 |
| 0.926531 | ... | ... | 71'7 | 0'0 | 71'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010614 |
| 0.922417 | ... | ... | 66'7 | 0'0 | 66'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011329 |
| 0.917815 | ... | ... | 61'7 | 0'0 | 61'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012147 |
| 0.91262 | ... | ... | 56'7 | 0'0 | 56'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013089 |
| 0.906696 | ... | ... | 51'7 | 0'0 | 51'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014189 |
| 0.899858 | ... | ... | 46'7 | 0'0 | 46'7 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.015494 |
| 0.891852 | ... | ... | 41'7 | 0'0 | 41'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017071 |
| 0.882309 | ... | ... | 36'7 | 0'0 | 36'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019021 |
| 0.877946 | ... | ... | 34'7 | 0'0 | 34'7 | 4020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019939 |
| 0.875628 | ... | ... | 33'7 | 0'0 | 33'7 | 4030 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020433 |
| 0.873207 | ... | ... | 32'7 | 0'0 | 32'7 | 4040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020954 |
| 0.870677 | ... | ... | 31'7 | 0'0 | 31'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021505 |
| 0.868031 | ... | ... | 30'7 | 0'0 | 30'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022087 |
| 0.865261 | ... | ... | 29'7 | 0'0 | 29'7 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022705 |
| 0.862354 | ... | ... | 28'7 | 0'0 | 28'7 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023358 |
| 0.859299 | ... | ... | 27'7 | 0'0 | 27'7 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024054 |
| 0.856084 | ... | ... | 26'7 | 0'0 | 26'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024797 |
| 0.852696 | ... | ... | 25'7 | 0'0 | 25'7 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025592 |
| 0.849117 | ... | ... | 24'7 | 0'0 | 24'7 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026442 |
| 0.845329 | ... | ... | 23'7 | 0'0 | 23'7 | 4130 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027356 |
| 0.841312 | ... | ... | 22'7 | 0'0 | 22'7 | 4140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028343 |
| 0.837041 | ... | ... | 21'7 | 0'0 | 21'7 | 4150 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.048013 |
| 0.83249 | ... | ... | 20'7 | 0'0 | 20'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030567 |
| 0.827625 | ... | ... | 19'7 | 0'0 | 19'7 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031832 |
| 0.822411 | ... | ... | 18'7 | 0'0 | 18'7 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033216 |
| 0.816803 | ... | ... | 17'7 | 0'0 | 17'7 | 4190 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.05621 |
| 0.997783 | 15'0 | 15'0 | 16'7 | -1'7 | 15'0 | 4200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.03643 |
| 0.798322 | ... | ... | 16'0 | 0'0 | 16'0 | 4210 | 0'2 | 0'0 | 0'2 | ... | ... | -0.061637 |
| 0.791088 | ... | ... | 15'0 | 0'0 | 15'0 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.064828 |
| 0.783177 | ... | ... | 14'0 | 0'0 | 14'0 | 4230 | 0'2 | 0'0 | 0'2 | ... | ... | -0.06842 |
| 0.768698 | ... | ... | 13'1 | 0'0 | 13'1 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.093569 |
| 0.75902 | ... | ... | 12'1 | 0'0 | 12'1 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.099307 |
| 0.748248 | ... | ... | 11'1 | 0'0 | 11'1 | 4260 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.105945 |
| 0.730579 | ... | ... | 10'2 | 0'0 | 10'2 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.133968 |
| 0.711648 | ... | ... | 9'3 | 0'0 | 9'3 | 4280 | 0'5 | 0'0 | 0'5 | ... | ... | -0.162419 |
| 0.696056 | ... | ... | 8'3 | 0'0 | 8'3 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | -0.175923 |
| 0.775326 | 6'2 | 5'6 | 7'4 | -1'5 | 5'7 | 4300 | 1'0 | 0'2 | 0'6 | 1'0 | 1'0 | -0.237369 |
| 0.644159 | ... | ... | 6'6 | 0'0 | 6'6 | 4310 | 1'0 | 0'0 | 1'0 | ... | ... | -0.259985 |
| 0.616498 | ... | ... | 5'7 | 0'0 | 5'7 | 4320 | 1'1 | 0'0 | 1'1 | ... | ... | -0.300851 |
| 0.582579 | ... | ... | 5'1 | 0'0 | 5'1 | 4330 | 1'3 | 0'0 | 1'3 | ... | ... | -0.358022 |
| 0.558831 | 3'3 | 3'3 | 4'4 | -1'1 | 3'3 | 4340 | 2'3 | 0'5 | 1'6 | 2'3 | 2'3 | -0.440957 |
| 0.5032 | 2'7 | 2'4 | 3'7 | -1'0 | 2'7 | 4350 | 2'5 | 0'4 | 2'1 | 3'0 | 2'5 | -0.496878 |
| 0.463098 | ... | ... | 3'3 | 0'0 | 3'3 | 4360 | 2'5 | 0'0 | 2'5 | ... | ... | -0.573304 |
| 0.41783 | ... | ... | 2'6 | 0'0 | 2'6 | 4370 | 3'0 | 0'0 | 3'0 | ... | ... | -0.666592 |
| 0.376528 | ... | ... | 2'3 | 0'0 | 2'3 | 4380 | 3'5 | 0'0 | 3'5 | ... | ... | -0.754153 |
| 0.335066 | ... | ... | 2'0 | 0'0 | 2'0 | 4390 | 4'2 | 0'0 | 4'2 | ... | ... | -0.862832 |
| 0.254448 | 1'1 | 1'1 | 1'5 | -0'4 | 1'1 | 4400 | 6'0 | 1'1 | 4'7 | 6'0 | 6'0 | -0.75726 |
| 0.256884 | ... | ... | 1'3 | 0'0 | 1'3 | 4410 | 5'5 | 0'0 | 5'5 | ... | ... | -0.999791 |
| 0.221376 | ... | ... | 1'1 | 0'0 | 1'1 | 4420 | 6'3 | 0'0 | 6'3 | ... | ... | -0.999791 |
| 0.197366 | ... | ... | 1'0 | 0'0 | 1'0 | 4430 | 7'2 | 0'0 | 7'2 | ... | ... | -0.999791 |
| 0.174574 | ... | ... | 0'7 | 0'0 | 0'7 | 4440 | 8'1 | 0'0 | 8'1 | ... | ... | -0.999791 |
| 0.1526 | ... | ... | 0'6 | 0'0 | 0'6 | 4450 | 9'0 | 0'0 | 9'0 | ... | ... | -0.999791 |
| 0.131061 | ... | ... | 0'5 | 0'0 | 0'5 | 4460 | 9'7 | 0'0 | 9'7 | ... | ... | -0.999791 |
| 0.124894 | ... | ... | 0'5 | 0'0 | 0'5 | 4470 | 10'7 | 0'0 | 10'7 | ... | ... | -0.999791 |
| 0.119404 | ... | ... | 0'5 | 0'0 | 0'5 | 4480 | 11'7 | 0'0 | 11'7 | ... | ... | -0.999791 |
| 0.100095 | ... | ... | 0'4 | 0'0 | 0'4 | 4490 | 12'6 | 0'0 | 12'6 | ... | ... | -0.999791 |
| 0.061431 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 4500 | 15'4 | 1'6 | 13'6 | 15'4 | 13'7 | -0.903334 |
| 0.092448 | ... | ... | 0'4 | 0'0 | 0'4 | 4510 | 14'6 | 0'0 | 14'6 | ... | ... | -0.999791 |
| 0.08914 | ... | ... | 0'4 | 0'0 | 0'4 | 4520 | 15'6 | 0'0 | 15'6 | ... | ... | -0.999791 |
| 0.071534 | ... | ... | 0'3 | 0'0 | 0'3 | 4530 | 16'5 | 0'0 | 16'5 | ... | ... | -0.999791 |
| 0.069135 | ... | ... | 0'3 | 0'0 | 0'3 | 4540 | 17'5 | 0'0 | 17'5 | ... | ... | -0.999791 |
| 0.066926 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 18'5 | 0'0 | 18'5 | ... | ... | -0.999791 |
| 0.06488 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 19'5 | 0'0 | 19'5 | ... | ... | -0.999791 |
| 0.062982 | ... | ... | 0'3 | 0'0 | 0'3 | 4570 | 20'5 | 0'0 | 20'5 | ... | ... | -0.999791 |
| 0.061216 | ... | ... | 0'3 | 0'0 | 0'3 | 4580 | 21'4 | 0'0 | 21'4 | ... | ... | -0.999791 |
| 0.045047 | ... | ... | 0'2 | 0'0 | 0'2 | 4590 | 22'4 | 0'0 | 22'4 | ... | ... | -0.999791 |
| 0.043833 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 23'4 | 0'0 | 23'4 | ... | ... | -0.999791 |
| 0.042695 | ... | ... | 0'2 | 0'0 | 0'2 | 4610 | 24'4 | 0'0 | 24'4 | ... | ... | -0.999791 |
| 0.041626 | ... | ... | 0'2 | 0'0 | 0'2 | 4620 | 25'4 | 0'0 | 25'4 | ... | ... | -0.999791 |
| 0.040619 | ... | ... | 0'2 | 0'0 | 0'2 | 4630 | 26'4 | 0'0 | 26'4 | ... | ... | -0.999791 |
| 0.038774 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 28'4 | 0'0 | 28'4 | ... | ... | -0.999791 |
| 0.020917 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 33'3 | 0'0 | 33'3 | ... | ... | -0.999791 |
| 0.019021 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 38'3 | 0'0 | 38'3 | ... | ... | -0.999791 |
| 0.017492 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 43'3 | 0'0 | 43'3 | ... | ... | -0.999791 |
| 0.016229 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 48'3 | 0'0 | 48'3 | ... | ... | -0.999791 |
| 0.015168 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 53'3 | 0'0 | 53'3 | ... | ... | -0.999791 |
| 0.014263 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 58'3 | 0'0 | 58'3 | ... | ... | -0.999791 |
| 0.013478 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 63'3 | 0'0 | 63'3 | ... | ... | -0.999791 |
| 0.012794 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 68'3 | 0'0 | 68'3 | ... | ... | -0.999791 |
| 0.012188 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 73'3 | 0'0 | 73'3 | ... | ... | -0.999791 |
| 0.011651 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 78'3 | 0'0 | 78'3 | ... | ... | -0.999791 |
| 0.011169 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 83'3 | 0'0 | 83'3 | ... | ... | -0.999791 |
| 0.010734 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 88'3 | 0'0 | 88'3 | ... | ... | -0.999791 |
| 0.010341 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 93'3 | 0'0 | 93'3 | ... | ... | -0.999791 |
| 0.009982 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 98'3 | 0'0 | 98'3 | ... | ... | -0.999791 |
| 0.009653 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 103'3 | 0'0 | 103'3 | ... | ... | -0.999791 |
| 0.009073 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 113'3 | 0'0 | 113'3 | ... | ... | -0.999791 |
| 0.008575 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 123'3 | 0'0 | 123'3 | ... | ... | -0.999791 |
| 0.008143 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 133'3 | 0'0 | 133'3 | ... | ... | -0.999791 |
| 0.007765 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 143'3 | 0'0 | 143'3 | ... | ... | -0.999791 |
| 0.007431 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 153'3 | 0'0 | 153'3 | ... | ... | -0.999791 |
| 0.007132 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 163'3 | 0'0 | 163'3 | ... | ... | -0.999791 |
| 0.006866 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 173'3 | 0'0 | 173'3 | ... | ... | -0.999791 |
| 0.006624 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 183'3 | 0'0 | 183'3 | ... | ... | -0.999791 |
| 0.006405 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 193'3 | 0'0 | 193'3 | ... | ... | -0.999791 |
| 0.006205 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 203'3 | 0'0 | 203'3 | ... | ... | -0.999791 |
| 0.006022 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 213'3 | 0'0 | 213'3 | ... | ... | -0.999791 |
| 0.005854 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 223'3 | 0'0 | 223'3 | ... | ... | -0.999791 |
| 0.005699 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 233'3 | 0'0 | 233'3 | ... | ... | -0.999791 |
| 0.005554 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 243'3 | 0'0 | 243'3 | ... | ... | -0.999791 |
| 0.00542 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 253'3 | 0'0 | 253'3 | ... | ... | -0.999791 |
| 0.005295 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 263'3 | 0'0 | 263'3 | ... | ... | -0.999791 |
| 0.005179 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 273'3 | 0'0 | 273'3 | ... | ... | -0.999791 |
| 0.00507 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 283'3 | 0'0 | 283'3 | ... | ... | -0.999791 |
| 0.004967 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 293'3 | 0'0 | 293'3 | ... | ... | -0.999791 |
| 0.004871 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 303'3 | 0'0 | 303'3 | ... | ... | -0.999791 |
| 0.00478 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 313'3 | 0'0 | 313'3 | ... | ... | -0.999791 |
| 0.004694 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 323'3 | 0'0 | 323'3 | ... | ... | -0.999791 |
| 0.004613 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 333'3 | 0'0 | 333'3 | ... | ... | -0.999791 |
| 0.004536 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 343'3 | 0'0 | 343'3 | ... | ... | -0.999791 |
| 0.004463 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 353'3 | 0'0 | 353'3 | ... | ... | -0.999791 |
| 0.004393 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 363'3 | 0'0 | 363'3 | ... | ... | -0.999791 |
| 0.004264 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 383'3 | 0'0 | 383'3 | ... | ... | -0.999791 |
| 0.004146 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 403'2 | 0'0 | 403'2 | ... | ... | -0.999791 |
| 0.004091 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 413'2 | 0'0 | 413'2 | ... | ... | -0.999791 |
| 0.004038 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 423'2 | 0'0 | 423'2 | ... | ... | -0.999791 |
| 0.003988 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 433'2 | 0'0 | 433'2 | ... | ... | -0.999791 |
| 0.003848 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 463'2 | 0'0 | 463'2 | ... | ... | -0.999791 |
| 0.003648 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 513'2 | 0'0 | 513'2 | ... | ... | -0.999791 |
| 0.00348 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 563'2 | 0'0 | 563'2 | ... | ... | -0.999791 |
| 0.003213 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 663'2 | 0'0 | 663'2 | ... | ... | -0.999791 |
| 0.003008 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 763'2 | 0'0 | 763'2 | ... | ... | -0.999791 |
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.