Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.979108 | ... | ... | 210'2 | 0'0 | 210'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003405 |
| 0.97802 | ... | ... | 200'2 | 0'0 | 200'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003626 |
| 0.976857 | ... | ... | 190'2 | 0'0 | 190'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003865 |
| 0.975606 | ... | ... | 180'2 | 0'0 | 180'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004126 |
| 0.974254 | ... | ... | 170'2 | 0'0 | 170'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004412 |
| 0.972782 | ... | ... | 160'2 | 0'0 | 160'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004727 |
| 0.97117 | ... | ... | 150'2 | 0'0 | 150'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005078 |
| 0.969389 | ... | ... | 140'2 | 0'0 | 140'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00547 |
| 0.967407 | ... | ... | 130'2 | 0'0 | 130'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005913 |
| 0.965178 | ... | ... | 120'2 | 0'0 | 120'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006419 |
| 0.962645 | ... | ... | 110'2 | 0'0 | 110'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007002 |
| 0.961242 | ... | ... | 105'2 | 0'0 | 105'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007329 |
| 0.95973 | ... | ... | 100'2 | 0'0 | 100'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007684 |
| 0.958096 | ... | ... | 95'2 | 0'0 | 95'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008071 |
| 0.956323 | ... | ... | 90'2 | 0'0 | 90'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008494 |
| 0.951056 | ... | ... | 85'3 | 0'0 | 85'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008961 |
| 0.948776 | ... | ... | 80'3 | 0'0 | 80'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009477 |
| 0.946265 | ... | ... | 75'3 | 0'0 | 75'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010052 |
| 0.94348 | ... | ... | 70'3 | 0'0 | 70'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010698 |
| 0.940369 | ... | ... | 65'3 | 0'0 | 65'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011427 |
| 0.936865 | ... | ... | 60'3 | 0'0 | 60'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012262 |
| 0.93288 | ... | ... | 55'3 | 0'0 | 55'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013225 |
| 0.928295 | ... | ... | 50'3 | 0'0 | 50'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014353 |
| 0.922951 | ... | ... | 45'3 | 0'0 | 45'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015694 |
| 0.916619 | ... | ... | 40'3 | 0'0 | 40'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017319 |
| 0.908963 | ... | ... | 35'3 | 0'0 | 35'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019337 |
| 0.899467 | ... | ... | 30'3 | 0'0 | 30'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02192 |
| 0.887289 | ... | ... | 25'3 | 0'0 | 25'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02537 |
| 0.884418 | ... | ... | 24'3 | 0'0 | 24'3 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026205 |
| 0.881367 | ... | ... | 23'3 | 0'0 | 23'3 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027102 |
| 0.870932 | ... | ... | 22'4 | 0'0 | 22'4 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045931 |
| 0.860426 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'3 | 0'0 | 0'3 | ... | ... | -0.062488 |
| 0.856414 | ... | ... | 20'5 | 0'0 | 20'5 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.064705 |
| 0.852112 | ... | ... | 19'5 | 0'0 | 19'5 | 4110 | 0'3 | 0'0 | 0'3 | ... | ... | -0.067107 |
| 0.847484 | ... | ... | 18'5 | 0'0 | 18'5 | 4120 | 0'3 | 0'0 | 0'3 | ... | ... | -0.069722 |
| 0.835471 | ... | ... | 17'6 | 0'0 | 17'6 | 4130 | 0'4 | 0'0 | 0'4 | ... | ... | -0.087041 |
| 0.829916 | ... | ... | 16'6 | 0'0 | 16'6 | 4140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.09067 |
| 0.817005 | ... | ... | 15'7 | 0'0 | 15'7 | 4150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.108194 |
| 0.803681 | ... | ... | 15'0 | 0'0 | 15'0 | 4160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.125524 |
| 0.789857 | ... | ... | 14'1 | 0'0 | 14'1 | 4170 | 0'7 | 0'0 | 0'7 | ... | ... | -0.142946 |
| 0.775439 | ... | ... | 13'2 | 0'0 | 13'2 | 4180 | 1'0 | 0'0 | 1'0 | ... | ... | -0.160681 |
| 0.760315 | ... | ... | 12'3 | 0'0 | 12'3 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.178954 |
| 0.739124 | ... | ... | 11'5 | 0'0 | 11'5 | 4200 | 1'4 | 0'1 | 1'3 | 1'4 | 1'4 | -0.214965 |
| 0.722444 | ... | ... | 10'6 | 0'0 | 10'6 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.226327 |
| 0.700177 | ... | ... | 10'0 | 0'0 | 10'0 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | -0.25441 |
| 0.673645 | ... | ... | 9'3 | 0'0 | 9'3 | 4230 | 2'1 | 0'0 | 2'1 | ... | ... | -0.288588 |
| 0.647482 | ... | ... | 8'6 | 0'0 | 8'6 | 4240 | 2'4 | 0'0 | 2'4 | ... | ... | -0.321442 |
| 0.623866 | ... | ... | 8'0 | 0'0 | 8'0 | 4250 | 2'6 | 0'0 | 2'6 | ... | ... | -0.34984 |
| 0.597056 | ... | ... | 7'3 | 0'0 | 7'3 | 4260 | 3'1 | 0'0 | 3'1 | ... | ... | -0.382765 |
| 0.569841 | ... | ... | 6'6 | 0'0 | 6'6 | 4270 | 3'4 | 0'0 | 3'4 | ... | ... | -0.415962 |
| 0.541945 | ... | ... | 6'1 | 0'0 | 6'1 | 4280 | 3'7 | 0'0 | 3'7 | ... | ... | -0.449934 |
| 0.51303 | ... | ... | 5'5 | 0'0 | 5'5 | 4290 | 4'3 | 0'0 | 4'3 | ... | ... | -0.485345 |
| 0.480602 | 4'6 | 4'4 | 5'1 | -0'5 | 4'4 | 4300 | 5'1 | 0'2 | 4'7 | 5'3 | 5'1 | -0.518998 |
| 0.454901 | ... | ... | 4'5 | 0'0 | 4'5 | 4310 | 5'3 | 0'0 | 5'3 | ... | ... | -0.556529 |
| 0.425053 | ... | ... | 4'1 | 0'0 | 4'1 | 4320 | 5'7 | 0'0 | 5'7 | ... | ... | -0.593481 |
| 0.396956 | ... | ... | 3'6 | 0'0 | 3'6 | 4330 | 6'4 | 0'0 | 6'4 | ... | ... | -0.628118 |
| 0.368964 | ... | ... | 3'3 | 0'0 | 3'3 | 4340 | 7'1 | 0'0 | 7'1 | ... | ... | -0.662972 |
| 0.332156 | 2'6 | 2'6 | 3'0 | -0'2 | 2'6 | 4350 | 7'6 | 0'0 | 7'6 | ... | ... | -0.698676 |
| 0.316825 | ... | ... | 2'6 | 0'0 | 2'6 | 4360 | 8'4 | 0'0 | 8'4 | ... | ... | -0.728358 |
| 0.288064 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 9'1 | 0'0 | 9'1 | ... | ... | -0.766606 |
| 0.270339 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 10'0 | 0'0 | 10'0 | ... | ... | -0.787564 |
| 0.247353 | ... | ... | 2'0 | 0'0 | 2'0 | 4390 | 10'6 | 0'0 | 10'6 | ... | ... | -0.818202 |
| 0.231206 | ... | ... | 1'7 | 0'0 | 1'7 | 4400 | 11'5 | 0'0 | 11'5 | ... | ... | -0.837985 |
| 0.208468 | ... | ... | 1'5 | 0'0 | 1'5 | 4410 | 12'3 | 0'0 | 12'3 | ... | ... | -0.870862 |
| 0.19328 | ... | ... | 1'4 | 0'0 | 1'4 | 4420 | 13'2 | 0'0 | 13'2 | ... | ... | -0.891164 |
| 0.178549 | ... | ... | 1'3 | 0'0 | 1'3 | 4430 | 14'1 | 0'0 | 14'1 | ... | ... | -0.911932 |
| 0.155201 | ... | ... | 1'1 | 0'0 | 1'1 | 4440 | 14'7 | 0'0 | 14'7 | ... | ... | -0.956627 |
| 0.140584 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 15'6 | 0'0 | 15'6 | ... | ... | -0.990138 |
| 0.126045 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 16'5 | 0'0 | 16'5 | ... | ... | -0.998814 |
| 0.122064 | ... | ... | 0'7 | 0'0 | 0'7 | 4470 | 17'5 | 0'0 | 17'5 | ... | ... | -0.998814 |
| 0.108006 | ... | ... | 0'6 | 0'0 | 0'6 | 4480 | 18'4 | 0'0 | 18'4 | ... | ... | -0.998814 |
| 0.104824 | ... | ... | 0'6 | 0'0 | 0'6 | 4490 | 19'4 | 0'0 | 19'4 | ... | ... | -0.998814 |
| 0.090987 | ... | ... | 0'5 | 0'0 | 0'5 | 4500 | 20'3 | 0'0 | 20'3 | ... | ... | -0.998814 |
| 0.088465 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 21'3 | 0'0 | 21'3 | ... | ... | -0.998814 |
| 0.086108 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 22'3 | 0'0 | 22'3 | ... | ... | -0.998814 |
| 0.072628 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 23'2 | 0'0 | 23'2 | ... | ... | -0.998814 |
| 0.070788 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 24'2 | 0'0 | 24'2 | ... | ... | -0.998814 |
| 0.069061 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 25'2 | 0'0 | 25'2 | ... | ... | -0.998814 |
| 0.055552 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 26'1 | 0'0 | 26'1 | ... | ... | -0.998814 |
| 0.050752 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 30'1 | 0'0 | 30'1 | ... | ... | -0.998814 |
| 0.046001 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 35'1 | 0'0 | 35'1 | ... | ... | -0.998814 |
| 0.031522 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'0 | 0'0 | 40'0 | ... | ... | -0.998814 |
| 0.029141 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 45'0 | 0'0 | 45'0 | ... | ... | -0.998814 |
| 0.016068 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 49'7 | 0'0 | 49'7 | ... | ... | -0.998814 |
| 0.015033 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 54'7 | 0'0 | 54'7 | ... | ... | -0.998814 |
| 0.014148 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'7 | 0'0 | 59'7 | ... | ... | -0.998814 |
| 0.013381 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'7 | 0'0 | 64'7 | ... | ... | -0.998814 |
| 0.01271 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 69'7 | 0'0 | 69'7 | ... | ... | -0.998814 |
| 0.012115 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'7 | 0'0 | 74'7 | ... | ... | -0.998814 |
| 0.011588 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'7 | 0'0 | 79'7 | ... | ... | -0.998814 |
| 0.011113 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'7 | 0'0 | 84'7 | ... | ... | -0.998814 |
| 0.010685 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'7 | 0'0 | 89'7 | ... | ... | -0.998814 |
| 0.010298 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'6 | 0'0 | 94'6 | ... | ... | -0.998814 |
| 0.009943 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'6 | 0'0 | 99'6 | ... | ... | -0.998814 |
| 0.009619 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'6 | 0'0 | 104'6 | ... | ... | -0.998814 |
| 0.009321 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'6 | 0'0 | 109'6 | ... | ... | -0.998814 |
| 0.009046 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'6 | 0'0 | 114'6 | ... | ... | -0.998814 |
| 0.008791 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'6 | 0'0 | 119'6 | ... | ... | -0.998814 |
| 0.008554 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'6 | 0'0 | 124'6 | ... | ... | -0.998814 |
| 0.008333 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'6 | 0'0 | 129'6 | ... | ... | -0.998814 |
| 0.007934 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'6 | 0'0 | 139'6 | ... | ... | -0.998814 |
| 0.007582 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'6 | 0'0 | 149'6 | ... | ... | -0.998814 |
| 0.007269 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'6 | 0'0 | 159'6 | ... | ... | -0.998814 |
| 0.00699 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'6 | 0'0 | 169'6 | ... | ... | -0.998814 |
| 0.006738 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'6 | 0'0 | 179'6 | ... | ... | -0.998814 |
| 0.00651 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'6 | 0'0 | 189'6 | ... | ... | -0.998814 |
| 0.006302 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'6 | 0'0 | 199'6 | ... | ... | -0.998814 |
| 0.006113 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'6 | 0'0 | 209'6 | ... | ... | -0.998814 |
| 0.005938 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'6 | 0'0 | 219'6 | ... | ... | -0.998814 |
| 0.005778 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'6 | 0'0 | 229'6 | ... | ... | -0.998814 |
| 0.005629 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'6 | 0'0 | 239'6 | ... | ... | -0.998814 |
| 0.005491 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'6 | 0'0 | 249'6 | ... | ... | -0.998814 |
| 0.005362 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'6 | 0'0 | 259'6 | ... | ... | -0.998814 |
| 0.005243 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'6 | 0'0 | 269'6 | ... | ... | -0.998814 |
| 0.00513 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'6 | 0'0 | 279'6 | ... | ... | -0.998814 |
| 0.005025 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'6 | 0'0 | 289'6 | ... | ... | -0.998814 |
| 0.004926 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'6 | 0'0 | 299'6 | ... | ... | -0.998814 |
| 0.004185 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'6 | 0'0 | 399'6 | ... | ... | -0.998814 |
| 0.003839 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'6 | 0'0 | 469'6 | ... | ... | -0.998814 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'6 | 0'0 | 569'6 | ... | ... | -0.998814 |
| 0.003215 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'6 | 0'0 | 669'6 | ... | ... | -0.998814 |
| 0.003013 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'6 | 0'0 | 769'6 | ... | ... | -0.998814 |
| 0.002853 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'6 | 0'0 | 869'6 | ... | ... | -0.997915 |
| 0.002723 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'6 | 0'0 | 969'6 | ... | ... | -0.995606 |
| 0.002614 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'6 | 0'0 | 1069'6 | ... | ... | -0.99378 |
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.