Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.963164 | ... | ... | 211'6 | 0'0 | 211'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003414 |
| 0.960968 | ... | ... | 201'6 | 0'0 | 201'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003636 |
| 0.958618 | ... | ... | 191'6 | 0'0 | 191'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003876 |
| 0.954976 | ... | ... | 181'7 | 0'0 | 181'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004138 |
| 0.952182 | ... | ... | 171'7 | 0'0 | 171'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004426 |
| 0.94915 | ... | ... | 161'7 | 0'0 | 161'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004743 |
| 0.945838 | ... | ... | 151'7 | 0'0 | 151'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005095 |
| 0.942199 | ... | ... | 141'7 | 0'0 | 141'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00549 |
| 0.93817 | ... | ... | 131'7 | 0'0 | 131'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005936 |
| 0.933673 | ... | ... | 121'7 | 0'0 | 121'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006445 |
| 0.928604 | ... | ... | 111'7 | 0'0 | 111'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007033 |
| 0.925816 | ... | ... | 106'7 | 0'0 | 106'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007363 |
| 0.922831 | ... | ... | 101'7 | 0'0 | 101'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007721 |
| 0.919624 | ... | ... | 96'7 | 0'0 | 96'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008111 |
| 0.916167 | ... | ... | 91'7 | 0'0 | 91'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008539 |
| 0.912425 | ... | ... | 86'7 | 0'0 | 86'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00901 |
| 0.908355 | ... | ... | 81'7 | 0'0 | 81'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009532 |
| 0.903909 | ... | ... | 76'7 | 0'0 | 76'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010113 |
| 0.899023 | ... | ... | 71'7 | 0'0 | 71'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010767 |
| 0.89362 | ... | ... | 66'7 | 0'0 | 66'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011506 |
| 0.887601 | ... | ... | 61'7 | 0'0 | 61'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012353 |
| 0.880842 | ... | ... | 56'7 | 0'0 | 56'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013331 |
| 0.873178 | ... | ... | 51'7 | 0'0 | 51'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014478 |
| 0.864388 | ... | ... | 46'7 | 0'0 | 46'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015844 |
| 0.854167 | ... | ... | 41'7 | 0'0 | 41'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017503 |
| 0.842082 | ... | ... | 36'7 | 0'0 | 36'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019569 |
| 0.827491 | ... | ... | 31'7 | 0'0 | 31'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022224 |
| 0.809386 | ... | ... | 26'7 | 0'0 | 26'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025785 |
| 0.805214 | ... | ... | 25'7 | 0'0 | 25'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02665 |
| 0.80082 | ... | ... | 24'7 | 0'0 | 24'7 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027581 |
| 0.796183 | ... | ... | 23'7 | 0'0 | 23'7 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028588 |
| 0.79128 | ... | ... | 22'7 | 0'0 | 22'7 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029676 |
| 0.786087 | ... | ... | 21'7 | 0'0 | 21'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030859 |
| 0.780569 | ... | ... | 20'7 | 0'0 | 20'7 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032153 |
| 0.774694 | ... | ... | 19'7 | 0'0 | 19'7 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03357 |
| 0.768421 | ... | ... | 18'7 | 0'0 | 18'7 | 4130 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035133 |
| 0.761701 | ... | ... | 17'7 | 0'0 | 17'7 | 4140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036868 |
| 0.754478 | ... | ... | 16'7 | 0'0 | 16'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038805 |
| 0.746686 | ... | ... | 15'7 | 0'0 | 15'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040985 |
| 0.738243 | ... | ... | 14'7 | 0'0 | 14'7 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04346 |
| 0.729053 | ... | ... | 13'7 | 0'0 | 13'7 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046298 |
| 0.715245 | ... | ... | 13'0 | 0'0 | 13'0 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.078461 |
| 0.827821 | 9'5 | 9'4 | 12'0 | -2'3 | 9'5 | 4200 | 0'3 | 0'1 | 0'2 | 0'3 | 0'2 | -0.107744 |
| 0.691966 | ... | ... | 11'0 | 0'0 | 11'0 | 4210 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.115876 |
| 0.678311 | ... | ... | 10'0 | 0'0 | 10'0 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.099057 |
| 0.65962 | ... | ... | 9'1 | 0'0 | 9'1 | 4230 | 0'5 | 0'2 | 0'3 | 0'5 | 0'4 | -0.179708 |
| 0.639293 | ... | ... | 8'2 | 0'0 | 8'2 | 4240 | 0'4 | 0'0 | 0'4 | ... | ... | -0.177212 |
| 0.710848 | 5'0 | 5'0 | 7'3 | -2'3 | 5'0 | 4250 | 1'0 | 0'3 | 0'5 | 1'0 | 1'0 | -0.2665 |
| 0.590201 | ... | ... | 6'5 | 0'0 | 6'5 | 4260 | 1'2 | 0'3 | 0'7 | 1'2 | 1'2 | -0.319562 |
| 0.561544 | ... | ... | 5'7 | 0'0 | 5'7 | 4270 | 1'5 | 0'4 | 1'1 | 1'5 | 1'5 | -0.382719 |
| 0.530462 | ... | ... | 5'1 | 0'0 | 5'1 | 4280 | 2'2 | 0'7 | 1'3 | 2'2 | 2'1 | -0.451142 |
| 0.49195 | 3'2 | 3'2 | 4'4 | -1'2 | 3'2 | 4290 | 1'6 | 0'0 | 1'6 | ... | ... | -0.522409 |
| 0.433193 | 3'3 | 2'1 | 3'7 | -1'5 | 2'2 | 4300 | 2'7 | 0'6 | 2'1 | 3'3 | 2'7 | -0.587145 |
| 0.39022 | 2'1 | 2'1 | 3'2 | -1'1 | 2'1 | 4310 | 2'4 | 0'0 | 2'4 | ... | ... | -0.81487 |
| 0.348098 | 1'7 | 1'6 | 2'6 | -0'7 | 1'7 | 4320 | 3'0 | 0'0 | 3'0 | ... | ... | -0.999602 |
| 0.30032 | 1'4 | 1'4 | 2'3 | -0'7 | 1'4 | 4330 | 3'5 | 0'0 | 3'5 | ... | ... | -0.999602 |
| 0.308909 | ... | ... | 2'0 | 0'0 | 2'0 | 4340 | 4'2 | 0'0 | 4'2 | ... | ... | -0.999602 |
| 0.220626 | 1'2 | 1'0 | 1'5 | -0'5 | 1'0 | 4350 | 4'7 | 0'0 | 4'7 | ... | ... | -0.999602 |
| 0.179608 | 0'7 | 0'6 | 1'4 | -0'6 | 0'6 | 4360 | 5'6 | 0'0 | 5'6 | ... | ... | -0.999602 |
| 0.194571 | 1'0 | 1'0 | 1'2 | -0'2 | 1'0 | 4370 | 6'4 | 0'0 | 6'4 | ... | ... | -0.999602 |
| 0.184282 | ... | ... | 1'0 | 0'0 | 1'0 | 4380 | 7'2 | 0'0 | 7'2 | ... | ... | -0.999602 |
| 0.163585 | ... | ... | 0'7 | 0'0 | 0'7 | 4390 | 8'1 | 0'0 | 8'1 | ... | ... | -0.999602 |
| 0.143426 | ... | ... | 0'6 | 0'0 | 0'6 | 4400 | 11'4 | 2'4 | 9'0 | 11'4 | 9'3 | -0.924849 |
| 0.108263 | ... | ... | 0'4 | 0'0 | 0'4 | 4410 | 9'6 | 0'0 | 9'6 | ... | ... | -0.999602 |
| 0.103418 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 10'6 | 0'0 | 10'6 | ... | ... | -0.999602 |
| 0.082761 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 11'5 | 0'0 | 11'5 | ... | ... | -0.999602 |
| 0.060791 | ... | ... | 0'2 | 0'0 | 0'2 | 4440 | 12'4 | 0'0 | 12'4 | ... | ... | -0.999602 |
| 0.058325 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4450 | 13'4 | 0'0 | 13'4 | ... | ... | -0.999602 |
| 0.056089 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 14'4 | 0'0 | 14'4 | ... | ... | -0.999602 |
| 0.054051 | ... | ... | 0'2 | 0'0 | 0'2 | 4470 | 15'4 | 0'0 | 15'4 | ... | ... | -0.999602 |
| 0.052181 | ... | ... | 0'2 | 0'0 | 0'2 | 4480 | 16'4 | 0'0 | 16'4 | ... | ... | -0.999602 |
| 0.050462 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 17'4 | 0'0 | 17'4 | ... | ... | -0.999602 |
| 0.029801 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 18'3 | 0'0 | 18'3 | ... | ... | -0.999602 |
| 0.028851 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 19'3 | 0'0 | 19'3 | ... | ... | -0.999602 |
| 0.027971 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 20'3 | 0'0 | 20'3 | ... | ... | -0.999602 |
| 0.027152 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 21'3 | 0'0 | 21'3 | ... | ... | -0.999602 |
| 0.026386 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 22'3 | 0'0 | 22'3 | ... | ... | -0.999602 |
| 0.02567 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 23'3 | 0'0 | 23'3 | ... | ... | -0.999602 |
| 0.025 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 24'3 | 0'0 | 24'3 | ... | ... | -0.999602 |
| 0.022684 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 28'3 | 0'0 | 28'3 | ... | ... | -0.999602 |
| 0.020413 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4650 | 33'3 | 0'0 | 33'3 | ... | ... | -0.999602 |
| 0.018621 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 38'3 | 0'0 | 38'3 | ... | ... | -0.999602 |
| 0.017167 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 43'3 | 0'0 | 43'3 | ... | ... | -0.999602 |
| 0.015961 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 48'3 | 0'0 | 48'3 | ... | ... | -0.999602 |
| 0.014942 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 53'3 | 0'0 | 53'3 | ... | ... | -0.999602 |
| 0.01407 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 58'3 | 0'0 | 58'3 | ... | ... | -0.999602 |
| 0.013313 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 63'3 | 0'0 | 63'3 | ... | ... | -0.999602 |
| 0.01265 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 68'3 | 0'0 | 68'3 | ... | ... | -0.999602 |
| 0.012063 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'3 | 0'0 | 73'3 | ... | ... | -0.999602 |
| 0.011541 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 78'3 | 0'0 | 78'3 | ... | ... | -0.999602 |
| 0.011071 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'3 | 0'0 | 83'3 | ... | ... | -0.999602 |
| 0.010648 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 88'3 | 0'0 | 88'3 | ... | ... | -0.999602 |
| 0.010264 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'3 | 0'0 | 93'3 | ... | ... | -0.999602 |
| 0.009913 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 98'3 | 0'0 | 98'3 | ... | ... | -0.999602 |
| 0.009591 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'3 | 0'0 | 103'3 | ... | ... | -0.999602 |
| 0.009295 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'3 | 0'0 | 108'3 | ... | ... | -0.999602 |
| 0.009022 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 113'3 | 0'0 | 113'3 | ... | ... | -0.999602 |
| 0.008769 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'3 | 0'0 | 118'3 | ... | ... | -0.999602 |
| 0.008534 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 123'3 | 0'0 | 123'3 | ... | ... | -0.999602 |
| 0.008315 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'3 | 0'0 | 128'3 | ... | ... | -0.999602 |
| 0.007917 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'3 | 0'0 | 138'3 | ... | ... | -0.999602 |
| 0.007568 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'3 | 0'0 | 148'3 | ... | ... | -0.999602 |
| 0.007257 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'3 | 0'0 | 158'3 | ... | ... | -0.999602 |
| 0.006979 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'3 | 0'0 | 168'3 | ... | ... | -0.999602 |
| 0.006729 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'3 | 0'0 | 178'3 | ... | ... | -0.999602 |
| 0.006501 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'2 | 0'0 | 188'2 | ... | ... | -0.999602 |
| 0.006295 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'2 | 0'0 | 198'2 | ... | ... | -0.999602 |
| 0.006106 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'2 | 0'0 | 208'2 | ... | ... | -0.999602 |
| 0.005932 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'2 | 0'0 | 218'2 | ... | ... | -0.999602 |
| 0.005772 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'2 | 0'0 | 228'2 | ... | ... | -0.999602 |
| 0.005624 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'2 | 0'0 | 238'2 | ... | ... | -0.999602 |
| 0.005486 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'2 | 0'0 | 248'2 | ... | ... | -0.999602 |
| 0.005358 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'2 | 0'0 | 258'2 | ... | ... | -0.999602 |
| 0.005239 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'2 | 0'0 | 268'2 | ... | ... | -0.999602 |
| 0.005127 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'2 | 0'0 | 278'2 | ... | ... | -0.999602 |
| 0.005022 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'2 | 0'0 | 288'2 | ... | ... | -0.999602 |
| 0.004923 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'2 | 0'0 | 298'2 | ... | ... | -0.999602 |
| 0.004185 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 398'2 | 0'0 | 398'2 | ... | ... | -0.999602 |
| 0.003838 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'2 | 0'0 | 468'2 | ... | ... | -0.999602 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'2 | 0'0 | 568'2 | ... | ... | -0.999602 |
| 0.003215 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'2 | 0'0 | 668'2 | ... | ... | -0.999602 |
| 0.003014 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'2 | 0'0 | 768'2 | ... | ... | -0.999602 |
| 0.002854 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 868'2 | 0'0 | 868'2 | ... | ... | -0.999602 |
| 0.002724 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 968'2 | 0'0 | 968'2 | ... | ... | -0.999602 |
| 0.002615 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1068'2 | 0'0 | 1068'2 | ... | ... | -0.999602 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.