Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.971341 | ... | ... | 216'7 | 0'0 | 216'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003313 |
| 0.969651 | ... | ... | 206'7 | 0'0 | 206'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003524 |
| 0.967843 | ... | ... | 196'7 | 0'0 | 196'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003752 |
| 0.965901 | ... | ... | 186'7 | 0'0 | 186'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004 |
| 0.963804 | ... | ... | 176'7 | 0'0 | 176'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004271 |
| 0.961528 | ... | ... | 166'7 | 0'0 | 166'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00457 |
| 0.959045 | ... | ... | 156'7 | 0'0 | 156'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0049 |
| 0.956316 | ... | ... | 146'7 | 0'0 | 146'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005268 |
| 0.953298 | ... | ... | 136'7 | 0'0 | 136'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005682 |
| 0.949932 | ... | ... | 126'7 | 0'0 | 126'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006151 |
| 0.946144 | ... | ... | 116'7 | 0'0 | 116'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006688 |
| 0.944063 | ... | ... | 111'7 | 0'0 | 111'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006989 |
| 0.941837 | ... | ... | 106'7 | 0'0 | 106'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007313 |
| 0.939449 | ... | ... | 101'7 | 0'0 | 101'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007665 |
| 0.936879 | ... | ... | 96'7 | 0'0 | 96'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008048 |
| 0.934101 | ... | ... | 91'7 | 0'0 | 91'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008468 |
| 0.931087 | ... | ... | 86'7 | 0'0 | 86'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008929 |
| 0.9278 | ... | ... | 81'7 | 0'0 | 81'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00944 |
| 0.924199 | ... | ... | 76'7 | 0'0 | 76'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010008 |
| 0.92023 | ... | ... | 71'7 | 0'0 | 71'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010647 |
| 0.915825 | ... | ... | 66'7 | 0'0 | 66'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011367 |
| 0.910903 | ... | ... | 61'7 | 0'0 | 61'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01219 |
| 0.905352 | ... | ... | 56'7 | 0'0 | 56'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013139 |
| 0.899031 | ... | ... | 51'7 | 0'0 | 51'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014248 |
| 0.891746 | ... | ... | 46'7 | 0'0 | 46'7 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.015565 |
| 0.883229 | ... | ... | 41'7 | 0'0 | 41'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017158 |
| 0.873097 | ... | ... | 36'7 | 0'0 | 36'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01913 |
| 0.86847 | ... | ... | 34'7 | 0'0 | 34'7 | 4020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020059 |
| 0.866013 | ... | ... | 33'7 | 0'0 | 33'7 | 4030 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02056 |
| 0.86345 | ... | ... | 32'7 | 0'0 | 32'7 | 4040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021088 |
| 0.860773 | ... | ... | 31'7 | 0'0 | 31'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021646 |
| 0.857973 | ... | ... | 30'7 | 0'0 | 30'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022237 |
| 0.855043 | ... | ... | 29'7 | 0'0 | 29'7 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022863 |
| 0.851971 | ... | ... | 28'7 | 0'0 | 28'7 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023527 |
| 0.848744 | ... | ... | 27'7 | 0'0 | 27'7 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024234 |
| 0.84535 | ... | ... | 26'7 | 0'0 | 26'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02499 |
| 0.841775 | ... | ... | 25'7 | 0'0 | 25'7 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025798 |
| 0.838002 | ... | ... | 24'7 | 0'0 | 24'7 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026662 |
| 0.834011 | ... | ... | 23'7 | 0'0 | 23'7 | 4130 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027594 |
| 0.829782 | ... | ... | 22'7 | 0'0 | 22'7 | 4140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0286 |
| 0.825289 | ... | ... | 21'7 | 0'0 | 21'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029688 |
| 0.820505 | ... | ... | 20'7 | 0'0 | 20'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030872 |
| 0.815396 | ... | ... | 19'7 | 0'0 | 19'7 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032165 |
| 0.809923 | ... | ... | 18'7 | 0'0 | 18'7 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033582 |
| 0.804044 | ... | ... | 17'7 | 0'0 | 17'7 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035145 |
| 0.939493 | 15'0 | 15'0 | 16'7 | -1'7 | 15'0 | 4200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.03688 |
| 0.785532 | ... | ... | 16'0 | 0'0 | 16'0 | 4210 | 0'2 | 0'0 | 0'2 | ... | ... | -0.062398 |
| 0.777999 | ... | ... | 15'0 | 0'0 | 15'0 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.065681 |
| 0.769773 | ... | ... | 14'0 | 0'0 | 14'0 | 4230 | 0'2 | 0'0 | 0'2 | ... | ... | -0.069388 |
| 0.755535 | ... | ... | 13'1 | 0'0 | 13'1 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.094924 |
| 0.745524 | ... | ... | 12'1 | 0'0 | 12'1 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.100871 |
| 0.734399 | ... | ... | 11'1 | 0'0 | 11'1 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.10777 |
| 0.71696 | ... | ... | 10'2 | 0'0 | 10'2 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.136387 |
| 0.698244 | ... | ... | 9'3 | 0'0 | 9'3 | 4280 | 0'5 | 0'0 | 0'5 | ... | ... | -0.165546 |
| 0.682292 | ... | ... | 8'3 | 0'0 | 8'3 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | -0.179743 |
| 0.659742 | ... | ... | 7'4 | 0'0 | 7'4 | 4300 | 1'0 | 0'2 | 0'6 | 1'0 | 1'0 | -0.24252 |
| 0.631361 | ... | ... | 6'6 | 0'0 | 6'6 | 4310 | 1'0 | 0'0 | 1'0 | ... | ... | -0.266546 |
| 0.60391 | ... | ... | 5'7 | 0'0 | 5'7 | 4320 | 1'1 | 0'0 | 1'1 | ... | ... | -0.309498 |
| 0.570691 | ... | ... | 5'1 | 0'0 | 5'1 | 4330 | 1'3 | 0'0 | 1'3 | ... | ... | -0.369525 |
| 0.533533 | ... | ... | 4'4 | 0'0 | 4'4 | 4340 | 1'6 | 0'0 | 1'6 | ... | ... | -0.440931 |
| 0.494497 | ... | ... | 3'7 | 0'0 | 3'7 | 4350 | 2'6 | 0'5 | 2'1 | 2'6 | 2'6 | -0.511984 |
| 0.454402 | ... | ... | 3'3 | 0'0 | 3'3 | 4360 | 2'5 | 0'0 | 2'5 | ... | ... | -0.599242 |
| 0.409973 | ... | ... | 2'6 | 0'0 | 2'6 | 4370 | 3'0 | 0'0 | 3'0 | ... | ... | -0.706587 |
| 0.369795 | ... | ... | 2'3 | 0'0 | 2'3 | 4380 | 3'5 | 0'0 | 3'5 | ... | ... | -0.811247 |
| 0.329308 | ... | ... | 2'0 | 0'0 | 2'0 | 4390 | 4'2 | 0'0 | 4'2 | ... | ... | -0.996799 |
| 0.287503 | ... | ... | 1'5 | 0'0 | 1'5 | 4400 | 6'0 | 1'1 | 4'7 | 6'0 | 6'0 | -0.790381 |
| 0.252801 | ... | ... | 1'3 | 0'0 | 1'3 | 4410 | 5'5 | 0'0 | 5'5 | ... | ... | -0.999687 |
| 0.217996 | ... | ... | 1'1 | 0'0 | 1'1 | 4420 | 6'3 | 0'0 | 6'3 | ... | ... | -0.999687 |
| 0.194539 | ... | ... | 1'0 | 0'0 | 1'0 | 4430 | 7'2 | 0'0 | 7'2 | ... | ... | -0.999687 |
| 0.172214 | ... | ... | 0'7 | 0'0 | 0'7 | 4440 | 8'1 | 0'0 | 8'1 | ... | ... | -0.999687 |
| 0.150634 | ... | ... | 0'6 | 0'0 | 0'6 | 4450 | 9'0 | 0'0 | 9'0 | ... | ... | -0.999687 |
| 0.129441 | ... | ... | 0'5 | 0'0 | 0'5 | 4460 | 9'7 | 0'0 | 9'7 | ... | ... | -0.999687 |
| 0.123458 | ... | ... | 0'5 | 0'0 | 0'5 | 4470 | 10'7 | 0'0 | 10'7 | ... | ... | -0.999687 |
| 0.118123 | ... | ... | 0'5 | 0'0 | 0'5 | 4480 | 11'7 | 0'0 | 11'7 | ... | ... | -0.999687 |
| 0.099052 | ... | ... | 0'4 | 0'0 | 0'4 | 4490 | 12'6 | 0'0 | 12'6 | ... | ... | -0.999687 |
| 0.060774 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 4500 | 15'2 | 1'4 | 13'6 | 15'2 | 13'7 | -0.996759 |
| 0.09159 | ... | ... | 0'4 | 0'0 | 0'4 | 4510 | 14'6 | 0'0 | 14'6 | ... | ... | -0.999687 |
| 0.088355 | ... | ... | 0'4 | 0'0 | 0'4 | 4520 | 15'6 | 0'0 | 15'6 | ... | ... | -0.999687 |
| 0.070913 | ... | ... | 0'3 | 0'0 | 0'3 | 4530 | 16'5 | 0'0 | 16'5 | ... | ... | -0.999687 |
| 0.068564 | ... | ... | 0'3 | 0'0 | 0'3 | 4540 | 17'5 | 0'0 | 17'5 | ... | ... | -0.999687 |
| 0.066398 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 18'5 | 0'0 | 18'5 | ... | ... | -0.999687 |
| 0.064391 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 19'5 | 0'0 | 19'5 | ... | ... | -0.999687 |
| 0.062528 | ... | ... | 0'3 | 0'0 | 0'3 | 4570 | 20'5 | 0'0 | 20'5 | ... | ... | -0.999687 |
| 0.060792 | ... | ... | 0'3 | 0'0 | 0'3 | 4580 | 21'4 | 0'0 | 21'4 | ... | ... | -0.999687 |
| 0.044736 | ... | ... | 0'2 | 0'0 | 0'2 | 4590 | 22'4 | 0'0 | 22'4 | ... | ... | -0.999687 |
| 0.043541 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 23'4 | 0'0 | 23'4 | ... | ... | -0.999687 |
| 0.042421 | ... | ... | 0'2 | 0'0 | 0'2 | 4610 | 24'4 | 0'0 | 24'4 | ... | ... | -0.999687 |
| 0.041368 | ... | ... | 0'2 | 0'0 | 0'2 | 4620 | 25'4 | 0'0 | 25'4 | ... | ... | -0.999687 |
| 0.040377 | ... | ... | 0'2 | 0'0 | 0'2 | 4630 | 26'4 | 0'0 | 26'4 | ... | ... | -0.999687 |
| 0.038557 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 28'4 | 0'0 | 28'4 | ... | ... | -0.999687 |
| 0.020811 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 33'3 | 0'0 | 33'3 | ... | ... | -0.999687 |
| 0.018936 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 38'3 | 0'0 | 38'3 | ... | ... | -0.999687 |
| 0.017423 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 43'3 | 0'0 | 43'3 | ... | ... | -0.999687 |
| 0.016172 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 48'3 | 0'0 | 48'3 | ... | ... | -0.999687 |
| 0.01512 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 53'3 | 0'0 | 53'3 | ... | ... | -0.999687 |
| 0.014221 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 58'3 | 0'0 | 58'3 | ... | ... | -0.999687 |
| 0.013442 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 63'3 | 0'0 | 63'3 | ... | ... | -0.999687 |
| 0.012762 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 68'3 | 0'0 | 68'3 | ... | ... | -0.999687 |
| 0.01216 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 73'3 | 0'0 | 73'3 | ... | ... | -0.999687 |
| 0.011626 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 78'3 | 0'0 | 78'3 | ... | ... | -0.999687 |
| 0.011147 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 83'3 | 0'0 | 83'3 | ... | ... | -0.999687 |
| 0.010714 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 88'3 | 0'0 | 88'3 | ... | ... | -0.999687 |
| 0.010323 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 93'3 | 0'0 | 93'3 | ... | ... | -0.999687 |
| 0.009965 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 98'3 | 0'0 | 98'3 | ... | ... | -0.999687 |
| 0.009638 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 103'3 | 0'0 | 103'3 | ... | ... | -0.999687 |
| 0.00906 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 113'3 | 0'0 | 113'3 | ... | ... | -0.999687 |
| 0.008564 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 123'3 | 0'0 | 123'3 | ... | ... | -0.999687 |
| 0.008134 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 133'3 | 0'0 | 133'3 | ... | ... | -0.999687 |
| 0.007757 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 143'3 | 0'0 | 143'3 | ... | ... | -0.999687 |
| 0.007424 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 153'3 | 0'0 | 153'3 | ... | ... | -0.999687 |
| 0.007126 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 163'3 | 0'0 | 163'3 | ... | ... | -0.999687 |
| 0.00686 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 173'3 | 0'0 | 173'3 | ... | ... | -0.999687 |
| 0.006619 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 183'3 | 0'0 | 183'3 | ... | ... | -0.999687 |
| 0.0064 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 193'3 | 0'0 | 193'3 | ... | ... | -0.999687 |
| 0.006201 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 203'3 | 0'0 | 203'3 | ... | ... | -0.999687 |
| 0.006018 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 213'3 | 0'0 | 213'3 | ... | ... | -0.999687 |
| 0.00585 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 223'3 | 0'0 | 223'3 | ... | ... | -0.999687 |
| 0.005695 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 233'3 | 0'0 | 233'3 | ... | ... | -0.999687 |
| 0.005551 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 243'3 | 0'0 | 243'3 | ... | ... | -0.999687 |
| 0.005417 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 253'3 | 0'0 | 253'3 | ... | ... | -0.999687 |
| 0.005293 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 263'3 | 0'0 | 263'3 | ... | ... | -0.999687 |
| 0.005177 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 273'3 | 0'0 | 273'3 | ... | ... | -0.999687 |
| 0.005068 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 283'3 | 0'0 | 283'3 | ... | ... | -0.999687 |
| 0.004965 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 293'3 | 0'0 | 293'3 | ... | ... | -0.999687 |
| 0.004869 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 303'3 | 0'0 | 303'3 | ... | ... | -0.999687 |
| 0.004778 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 313'3 | 0'0 | 313'3 | ... | ... | -0.999687 |
| 0.004692 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 323'3 | 0'0 | 323'3 | ... | ... | -0.999687 |
| 0.004611 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 333'3 | 0'0 | 333'3 | ... | ... | -0.999687 |
| 0.004534 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 343'3 | 0'0 | 343'3 | ... | ... | -0.999687 |
| 0.004461 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 353'3 | 0'0 | 353'3 | ... | ... | -0.999687 |
| 0.004392 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 363'3 | 0'0 | 363'3 | ... | ... | -0.999687 |
| 0.004263 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 383'3 | 0'0 | 383'3 | ... | ... | -0.999687 |
| 0.004145 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 403'2 | 0'0 | 403'2 | ... | ... | -0.999687 |
| 0.00409 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 413'2 | 0'0 | 413'2 | ... | ... | -0.999687 |
| 0.004038 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 423'2 | 0'0 | 423'2 | ... | ... | -0.999687 |
| 0.003987 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 433'2 | 0'0 | 433'2 | ... | ... | -0.999687 |
| 0.003848 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 463'2 | 0'0 | 463'2 | ... | ... | -0.999687 |
| 0.003648 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 513'2 | 0'0 | 513'2 | ... | ... | -0.999687 |
| 0.00348 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 563'2 | 0'0 | 563'2 | ... | ... | -0.999687 |
| 0.003213 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 663'2 | 0'0 | 663'2 | ... | ... | -0.999687 |
| 0.003008 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 763'2 | 0'0 | 763'2 | ... | ... | -0.999687 |
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.