Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986175 | ... | ... | 179'2 | 2'4 | 181'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003904 |
| 0.985882 | ... | ... | 169'2 | 2'4 | 171'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004187 |
| 0.985594 | ... | ... | 159'2 | 2'4 | 161'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004498 |
| 0.985311 | ... | ... | 149'2 | 2'4 | 151'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004843 |
| 0.985032 | ... | ... | 139'2 | 2'4 | 141'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005227 |
| 0.984757 | ... | ... | 129'2 | 2'4 | 131'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00566 |
| 0.984486 | ... | ... | 119'2 | 2'4 | 121'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006152 |
| 0.984218 | ... | ... | 109'2 | 2'4 | 111'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006717 |
| 0.983953 | ... | ... | 99'2 | 2'4 | 101'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007376 |
| 0.983692 | ... | ... | 89'2 | 2'4 | 91'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008154 |
| 0.983434 | ... | ... | 79'2 | 2'4 | 81'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009092 |
| 0.983306 | ... | ... | ... | ... | 76'6 | 3150 | 0'1 | ... | ... | ... | ... | -0.009638 |
| 0.983179 | ... | ... | 69'2 | 2'4 | 71'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010249 |
| 0.983052 | ... | ... | 64'2 | 2'4 | 66'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010936 |
| 0.982926 | ... | ... | 59'2 | 2'4 | 61'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011717 |
| 0.982801 | ... | ... | 54'2 | 2'4 | 56'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012615 |
| 0.973515 | ... | ... | 49'3 | 2'4 | 51'7 | 3400 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.023008 |
| 0.972415 | ... | ... | 44'3 | 2'4 | 46'7 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025006 |
| 0.961724 | ... | ... | 39'4 | 2'4 | 42'0 | 3500 | 0'3 | 0'1 | 0'2 | ... | ... | -0.036611 |
| 0.941864 | ... | ... | 34'5 | 2'5 | 37'2 | 3550 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.04922 |
| 0.928414 | ... | ... | 29'7 | 2'4 | 32'3 | 3600 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.063511 |
| 0.904654 | ... | ... | 25'2 | 2'3 | 27'5 | 3650 | 0'7 | -0'2 | 1'1 | 0'7 | 0'7 | -0.088396 |
| 0.863458 | ... | ... | 20'7 | 2'2 | 23'1 | 3700 | 1'3 | -0'2 | 1'5 | 1'4 | 1'2 | -0.130916 |
| 0.85356 | ... | ... | ... | ... | 22'2 | 3710 | 1'4 | ... | ... | ... | ... | -0.141056 |
| 0.843519 | ... | ... | ... | ... | 21'3 | 3720 | 1'6 | ... | ... | ... | ... | -0.157213 |
| 0.833294 | ... | ... | ... | ... | 20'4 | 3730 | 1'7 | ... | ... | 1'7 | 1'7 | -0.167443 |
| 0.817449 | ... | ... | ... | ... | 19'6 | 3740 | 2'0 | ... | ... | ... | ... | -0.177898 |
| 0.806903 | ... | ... | 16'6 | 2'1 | 18'7 | 3750 | 2'1 | -0'4 | 2'5 | 2'4 | 1'6 | -0.188617 |
| 0.796037 | ... | ... | 16'0 | 2'0 | 18'0 | 3760 | 2'3 | -0'3 | 2'6 | ... | ... | -0.204549 |
| 0.780131 | ... | ... | 15'2 | 2'0 | 17'2 | 3770 | 2'4 | -0'4 | 3'0 | ... | ... | -0.215776 |
| 0.764307 | ... | ... | 14'4 | 2'0 | 16'4 | 3780 | 2'6 | -0'4 | 3'2 | 3'1 | 3'0 | -0.231798 |
| 0.752479 | ... | ... | 13'6 | 1'7 | 15'5 | 3790 | 3'0 | -0'4 | 3'4 | ... | ... | -0.247805 |
| 0.736256 | ... | ... | 13'1 | 1'6 | 14'7 | 3800 | 3'2 | -0'5 | 3'7 | 4'0 | 2'6 | -0.263884 |
| 0.716465 | ... | ... | 12'3 | 1'7 | 14'2 | 3810 | 3'4 | -0'5 | 4'1 | 3'1 | 3'1 | -0.280116 |
| 0.700128 | ... | ... | 11'6 | 1'6 | 13'4 | 3820 | 3'6 | -0'6 | 4'4 | 3'6 | 3'6 | -0.296581 |
| 0.683464 | ... | ... | 11'1 | 1'5 | 12'6 | 3830 | 4'1 | -0'6 | 4'7 | 4'1 | 3'5 | -0.316129 |
| 0.663904 | ... | ... | 10'4 | 1'5 | 12'1 | 3840 | 4'3 | -0'7 | 5'2 | 5'1 | 3'7 | -0.333041 |
| 0.64446 | 11'3 | 9'6 | 9'7 | 1'5 | 11'4 | 3850 | 4'6 | -0'7 | 5'5 | 5'7 | 4'1 | -0.352587 |
| 0.626815 | ... | ... | 9'3 | 1'3 | 10'6 | 3860 | 5'1 | -1'0 | 6'1 | 5'2 | 4'4 | -0.372111 |
| 0.606946 | ... | ... | 8'6 | 1'3 | 10'1 | 3870 | 5'3 | -1'1 | 6'4 | 5'5 | 4'7 | -0.390251 |
| 0.586876 | 9'3 | 9'3 | 8'2 | 1'2 | 9'4 | 3880 | 5'7 | -1'1 | 7'0 | 6'1 | 5'2 | -0.41152 |
| 0.565686 | 9'2 | 7'3 | 7'6 | 1'2 | 9'0 | 3890 | 6'2 | -1'2 | 7'4 | 5'6 | 5'5 | -0.431616 |
| 0.545208 | 9'1 | 7'1 | 7'2 | 1'1 | 8'3 | 3900 | 6'5 | -1'3 | 8'0 | 8'1 | 6'0 | -0.452122 |
| 0.524073 | ... | ... | 6'6 | 1'1 | 7'7 | 3910 | 7'1 | -1'3 | 8'4 | ... | ... | -0.473273 |
| 0.502965 | 7'7 | 7'7 | 6'2 | 1'1 | 7'3 | 3920 | 7'5 | -1'3 | 9'0 | 7'6 | 7'1 | -0.494381 |
| 0.482362 | 7'1 | 5'5 | 5'7 | 1'1 | 7'0 | 3930 | 8'2 | -1'3 | 9'5 | 7'7 | 7'5 | -0.51497 |
| 0.461308 | 6'6 | 5'4 | 5'4 | 1'0 | 6'4 | 3940 | 8'6 | -1'4 | 10'2 | 8'7 | 8'1 | -0.535995 |
| 0.441213 | 6'5 | 6'0 | 5'1 | 1'0 | 6'1 | 3950 | 9'3 | -1'4 | 10'7 | 10'7 | 8'4 | -0.556047 |
| 0.419754 | 6'1 | 6'1 | 4'6 | 0'7 | 5'5 | 3960 | 9'7 | -1'5 | 11'4 | ... | ... | -0.577446 |
| 0.399723 | ... | ... | 4'4 | 0'6 | 5'2 | 3970 | 10'4 | -1'5 | 12'1 | ... | ... | -0.597405 |
| 0.379725 | 5'2 | 5'2 | 4'1 | 0'6 | 4'7 | 3980 | 11'1 | -1'6 | 12'7 | 10'5 | 10'5 | -0.617315 |
| 0.362293 | 4'5 | 4'4 | 3'7 | 0'6 | 4'5 | 3990 | 11'7 | -1'6 | 13'5 | ... | ... | -0.634656 |
| 0.342402 | 4'7 | 3'3 | 3'5 | 0'5 | 4'2 | 4000 | 12'4 | -1'7 | 14'3 | 14'3 | 11'3 | -0.654428 |
| 0.325518 | 4'0 | 4'0 | 3'3 | 0'5 | 4'0 | 4010 | 13'2 | -1'7 | 15'1 | ... | ... | -0.671196 |
| 0.305336 | 4'1 | 4'1 | 3'1 | 0'4 | 3'5 | 4020 | 13'7 | -2'0 | 15'7 | 16'2 | 16'2 | -0.691222 |
| 0.288643 | 3'0 | 3'0 | 2'7 | 0'4 | 3'3 | 4030 | 14'5 | -2'0 | 16'5 | ... | ... | -0.707767 |
| 0.272064 | ... | ... | 2'6 | 0'3 | 3'1 | 4040 | 15'3 | -2'0 | 17'3 | ... | ... | -0.724182 |
| 0.255516 | 3'3 | 3'0 | 2'4 | 0'3 | 2'7 | 4050 | 16'1 | -2'1 | 18'2 | 16'5 | 15'2 | -0.740548 |
| 0.243762 | ... | ... | 2'3 | 0'3 | 2'6 | 4060 | 16'7 | -2'2 | 19'1 | ... | ... | -0.756947 |
| 0.232404 | 2'5 | 2'0 | 2'2 | 0'3 | 2'5 | 4070 | 17'6 | -2'1 | 19'7 | ... | ... | -0.768312 |
| 0.22139 | 2'2 | 2'2 | 2'0 | 0'4 | 2'4 | 4080 | 18'5 | -2'1 | 20'6 | ... | ... | -0.779326 |
| 0.205328 | 2'2 | 2'0 | 1'7 | 0'3 | 2'2 | 4090 | 19'3 | -2'2 | 21'5 | ... | ... | -0.795531 |
| 0.194698 | 2'2 | 1'6 | 1'6 | 0'3 | 2'1 | 4100 | 20'2 | -2'2 | 22'4 | 22'4 | 19'5 | -0.806155 |
| 0.178316 | ... | ... | 1'5 | 0'2 | 1'7 | 4110 | 21'1 | -2'2 | 23'3 | ... | ... | -0.816562 |
| 0.167869 | 1'5 | 1'5 | 1'5 | 0'1 | 1'6 | 4120 | 21'7 | -2'3 | 24'2 | ... | ... | -0.833133 |
| 0.163938 | ... | ... | 1'4 | 0'2 | 1'6 | 4130 | 22'7 | -2'2 | 25'1 | ... | ... | -0.836879 |
| 0.153941 | 1'6 | 1'4 | 1'3 | 0'2 | 1'5 | 4140 | 23'7 | -2'2 | 26'1 | ... | ... | -0.840392 |
| 0.144011 | 1'5 | 1'3 | 1'2 | 0'2 | 1'4 | 4150 | 24'6 | -2'2 | 27'0 | 25'3 | 24'2 | -0.850072 |
| 0.134112 | 1'5 | 1'3 | 1'2 | 0'1 | 1'3 | 4160 | 25'4 | -2'3 | 27'7 | ... | ... | -0.866663 |
| 0.124204 | 1'4 | 1'2 | 1'1 | 0'1 | 1'2 | 4170 | 26'3 | -2'4 | 28'7 | ... | ... | -0.87656 |
| 0.114243 | 1'3 | 1'2 | 1'1 | 0'0 | 1'1 | 4180 | 27'3 | -2'3 | 29'6 | ... | ... | -0.878947 |
| 0.109668 | 1'2 | 1'0 | 1'0 | 0'1 | 1'1 | 4200 | 29'2 | -2'3 | 31'5 | 32'0 | 29'4 | -0.890668 |
| 0.085411 | ... | ... | 0'6 | 0'1 | 0'7 | 4250 | 34'0 | -2'3 | 36'3 | ... | ... | -0.914259 |
| 0.062908 | 0'6 | 0'4 | 0'5 | 0'0 | 0'5 | 4300 | 38'6 | -2'4 | 41'2 | 39'2 | 37'7 | -0.936051 |
| 0.049982 | ... | ... | 0'4 | 0'0 | 0'4 | 4350 | 43'5 | -2'4 | 46'1 | ... | ... | -0.948085 |
| 0.037993 | 0'4 | 0'3 | 0'3 | 0'0 | 0'3 | 4400 | 48'5 | -2'4 | 51'1 | 49'4 | 49'4 | -0.950525 |
| 0.035627 | ... | ... | 0'3 | 0'0 | 0'3 | 4450 | 53'4 | -2'4 | 56'0 | ... | ... | -0.960609 |
| 0.033604 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4500 | 58'4 | -2'4 | 61'0 | ... | ... | -0.961839 |
| 0.023559 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 63'3 | -2'4 | 65'7 | ... | ... | -0.970828 |
| 0.02239 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4600 | 68'3 | -2'4 | 70'7 | 67'4 | 67'4 | -0.97128 |
| 0.02136 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 73'3 | -2'4 | 75'7 | ... | ... | -0.971659 |
| 0.020443 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4700 | 78'3 | -2'4 | 80'7 | ... | ... | -0.971979 |
| 0.019622 | ... | ... | 0'1 | 0'1 | 0'2 | 4750 | 83'3 | -2'3 | 85'6 | ... | ... | -0.972251 |
| 0.010994 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 88'3 | -2'3 | 90'6 | ... | ... | -0.972483 |
| 0.010588 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 93'2 | -2'4 | 95'6 | ... | ... | -0.979287 |
| 0.010218 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 98'2 | -2'4 | 100'6 | ... | ... | -0.979176 |
| 0.00988 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 103'2 | -2'4 | 105'6 | ... | ... | -0.979066 |
| 0.00957 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 108'2 | -2'4 | 110'6 | ... | ... | -0.978956 |
| 0.009284 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 113'2 | -2'4 | 115'6 | ... | ... | -0.978847 |
| 0.00902 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 118'2 | -2'4 | 120'6 | ... | ... | -0.978738 |
| 0.008775 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 123'2 | -2'4 | 125'6 | ... | ... | -0.97863 |
| 0.008547 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 128'2 | -2'4 | 130'6 | ... | ... | -0.978521 |
| 0.008334 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 133'2 | -2'4 | 135'6 | ... | ... | -0.978414 |
| 0.008135 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 138'2 | -2'4 | 140'6 | ... | ... | -0.978306 |
| 0.007948 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 143'2 | -2'4 | 145'6 | ... | ... | -0.978199 |
| 0.007773 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 148'2 | -2'4 | 150'6 | ... | ... | -0.978092 |
| 0.007608 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 153'2 | -2'4 | 155'6 | ... | ... | -0.977985 |
| 0.007452 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 158'2 | -2'4 | 160'6 | ... | ... | -0.977879 |
| 0.007165 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 168'2 | -2'4 | 170'6 | ... | ... | -0.977667 |
| 0.006908 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 178'2 | -2'4 | 180'6 | ... | ... | -0.977456 |
| 0.006674 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 188'2 | -2'4 | 190'6 | ... | ... | -0.977247 |
| 0.006463 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 198'2 | -2'4 | 200'6 | ... | ... | -0.977038 |
| 0.006269 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 208'2 | -2'4 | 210'6 | ... | ... | -0.976831 |
| 0.006091 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 218'2 | -2'4 | 220'6 | ... | ... | -0.976625 |
| 0.005928 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 228'2 | -2'4 | 230'6 | ... | ... | -0.976419 |
| 0.005777 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 238'2 | -2'4 | 240'6 | ... | ... | -0.976215 |
| 0.005636 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 248'2 | -2'4 | 250'6 | ... | ... | -0.976012 |
| 0.005505 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 258'2 | -2'4 | 260'6 | ... | ... | -0.97581 |
| 0.005384 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 268'2 | -2'4 | 270'6 | ... | ... | -0.975609 |
| 0.00527 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 278'2 | -2'4 | 280'6 | ... | ... | -0.975409 |
| 0.005163 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 288'2 | -2'4 | 290'6 | ... | ... | -0.975209 |
| 0.005063 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 298'2 | -2'4 | 300'6 | ... | ... | -0.975011 |
| 0.004969 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 308'2 | -2'4 | 310'6 | ... | ... | -0.974813 |
| 0.00488 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 318'2 | -2'4 | 320'6 | ... | ... | -0.974617 |
| 0.004795 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 328'2 | -2'4 | 330'6 | ... | ... | -0.974421 |
| 0.004715 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 338'2 | -2'4 | 340'6 | ... | ... | -0.974226 |
| 0.00464 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 348'2 | -2'4 | 350'6 | ... | ... | -0.974031 |
| 0.004568 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 358'2 | -2'4 | 360'6 | ... | ... | -0.973838 |
| 0.004203 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 418'2 | -2'4 | 420'6 | ... | ... | -0.972692 |
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.