Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997814 | ... | ... | 210'0 | 0'0 | 210'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003332 |
| 0.997814 | ... | ... | 200'0 | 0'0 | 200'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003545 |
| 0.997814 | ... | ... | 190'0 | 0'0 | 190'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003776 |
| 0.997814 | ... | ... | 180'0 | 0'0 | 180'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004027 |
| 0.997814 | ... | ... | 170'0 | 0'0 | 170'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004301 |
| 0.997814 | ... | ... | 160'0 | 0'0 | 160'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004603 |
| 0.997814 | ... | ... | 150'0 | 0'0 | 150'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004937 |
| 0.997814 | ... | ... | 140'0 | 0'0 | 140'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005311 |
| 0.997814 | ... | ... | 130'0 | 0'0 | 130'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005731 |
| 0.997814 | ... | ... | 120'0 | 0'0 | 120'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006208 |
| 0.997814 | ... | ... | 110'0 | 0'0 | 110'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006755 |
| 0.997814 | ... | ... | 105'0 | 0'0 | 105'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007061 |
| 0.997814 | ... | ... | 100'0 | 0'0 | 100'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007392 |
| 0.997814 | ... | ... | 95'0 | 0'0 | 95'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007751 |
| 0.997814 | ... | ... | 90'0 | 0'0 | 90'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008143 |
| 0.997814 | ... | ... | 85'0 | 0'0 | 85'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008572 |
| 0.997814 | ... | ... | 80'0 | 0'0 | 80'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009045 |
| 0.997814 | ... | ... | 75'0 | 0'0 | 75'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009569 |
| 0.997814 | ... | ... | 70'0 | 0'0 | 70'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010153 |
| 0.997814 | ... | ... | 65'0 | 0'0 | 65'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01081 |
| 0.997814 | ... | ... | 60'0 | 0'0 | 60'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011554 |
| 0.997814 | ... | ... | 55'0 | 0'0 | 55'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012406 |
| 0.997814 | ... | ... | 50'1 | 0'0 | 50'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01339 |
| 0.997814 | ... | ... | 45'1 | 0'0 | 45'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014546 |
| 0.997814 | ... | ... | 40'1 | 0'0 | 40'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015924 |
| 0.997814 | ... | ... | 35'2 | 0'0 | 35'2 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.029396 |
| 0.997814 | 31'3 | 31'3 | 30'3 | 1'0 | 31'3 | 4000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.032737 |
| 0.997814 | ... | ... | 25'4 | 0'0 | 25'4 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059517 |
| 0.997814 | ... | ... | 24'4 | 0'0 | 24'4 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.061036 |
| 0.997814 | ... | ... | 23'4 | 0'0 | 23'4 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.062642 |
| 0.997814 | ... | ... | 22'4 | 0'0 | 22'4 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.064344 |
| 0.997814 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.076358 |
| 0.997814 | ... | ... | 20'6 | 0'0 | 20'6 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.087973 |
| 0.997814 | ... | ... | 19'6 | 0'0 | 19'6 | 4110 | 0'6 | 0'0 | 0'6 | ... | ... | -0.090502 |
| 0.997814 | ... | ... | 18'7 | 0'0 | 18'7 | 4120 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.102246 |
| 0.997814 | ... | ... | 18'0 | 0'0 | 18'0 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.113874 |
| 0.997814 | ... | ... | 17'1 | 0'0 | 17'1 | 4140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.125482 |
| 0.997814 | ... | ... | 16'2 | 0'0 | 16'2 | 4150 | 1'2 | 0'0 | 1'2 | ... | ... | -0.137147 |
| 0.997814 | ... | ... | 15'3 | 0'0 | 15'3 | 4160 | 1'3 | 0'0 | 1'3 | ... | ... | -0.14894 |
| 0.997814 | ... | ... | 14'4 | 0'0 | 14'4 | 4170 | 1'4 | 0'0 | 1'4 | ... | ... | -0.160927 |
| 0.997814 | ... | ... | 13'6 | 0'0 | 13'6 | 4180 | 1'6 | 0'0 | 1'6 | ... | ... | -0.179556 |
| 0.997814 | ... | ... | 12'7 | 0'0 | 12'7 | 4190 | 1'7 | 0'0 | 1'7 | ... | ... | -0.191891 |
| 0.997814 | ... | ... | 12'1 | 0'0 | 12'1 | 4200 | 1'7 | -0'2 | 2'1 | 2'1 | 1'7 | -0.198732 |
| 0.997814 | ... | ... | 11'4 | 0'0 | 11'4 | 4210 | 2'4 | 0'0 | 2'4 | ... | ... | -0.233254 |
| 0.997814 | ... | ... | 10'6 | 0'0 | 10'6 | 4220 | 2'6 | 0'0 | 2'6 | ... | ... | -0.250926 |
| 0.997814 | ... | ... | 10'1 | 0'0 | 10'1 | 4230 | 3'1 | 0'0 | 3'1 | ... | ... | -0.27261 |
| 0.997814 | ... | ... | 9'3 | 0'0 | 9'3 | 4240 | 3'3 | 0'0 | 3'3 | ... | ... | -0.290228 |
| 0.719602 | 11'1 | 10'0 | 8'6 | 2'3 | 11'1 | 4250 | 3'1 | -0'5 | 3'6 | 3'2 | 3'1 | -0.294246 |
| 0.839283 | ... | ... | 8'1 | 0'0 | 8'1 | 4260 | 3'4 | -0'5 | 4'1 | 3'4 | 3'4 | -0.317328 |
| 0.680151 | 9'4 | 9'4 | 7'5 | 1'7 | 9'4 | 4270 | 3'7 | -0'6 | 4'5 | 3'7 | 3'7 | -0.340068 |
| 0.729668 | ... | ... | 7'0 | 0'0 | 7'0 | 4280 | 4'2 | -0'6 | 5'0 | 4'2 | 4'2 | -0.362655 |
| 0.681848 | ... | ... | 6'4 | 0'0 | 6'4 | 4290 | 4'5 | -0'7 | 5'4 | 4'5 | 4'5 | -0.385257 |
| 0.595969 | 8'0 | 6'1 | 6'0 | 2'0 | 8'0 | 4300 | 4'4 | -1'4 | 6'0 | 5'3 | 4'4 | -0.40174 |
| 0.598464 | ... | ... | 5'4 | 0'0 | 5'4 | 4310 | 5'6 | -0'6 | 6'4 | 5'6 | 5'6 | -0.433991 |
| 0.559995 | ... | ... | 5'0 | 0'0 | 5'0 | 4320 | 7'0 | 0'0 | 7'0 | ... | ... | -0.459281 |
| 0.522064 | ... | ... | 4'5 | 0'0 | 4'5 | 4330 | 7'5 | 0'0 | 7'5 | ... | ... | -0.479765 |
| 0.491293 | 5'4 | 5'3 | 4'2 | 1'1 | 5'3 | 4340 | 8'2 | 0'0 | 8'2 | ... | ... | -0.499592 |
| 0.465995 | 5'2 | 5'0 | 3'7 | 1'3 | 5'2 | 4350 | 7'3 | -1'4 | 8'7 | 7'3 | 7'3 | -0.527297 |
| 0.419424 | ... | ... | 3'4 | 0'0 | 3'4 | 4360 | 9'4 | 0'0 | 9'4 | ... | ... | -0.537774 |
| 0.390149 | ... | ... | 3'2 | 0'0 | 3'2 | 4370 | 10'2 | 0'0 | 10'2 | ... | ... | -0.555191 |
| 0.382452 | 3'6 | 3'6 | 2'7 | 0'7 | 3'6 | 4380 | 10'7 | 0'0 | 10'7 | ... | ... | -0.573257 |
| 0.340414 | 2'7 | 2'7 | 2'5 | 0'2 | 2'7 | 4390 | 11'5 | 0'0 | 11'5 | ... | ... | -0.589531 |
| 0.347751 | 3'5 | 2'4 | 2'3 | 1'2 | 3'5 | 4400 | 10'4 | -1'7 | 12'3 | 10'4 | 10'4 | -0.640217 |
| 0.28544 | ... | ... | 2'2 | 0'0 | 2'2 | 4410 | 13'2 | 0'0 | 13'2 | ... | ... | -0.618499 |
| 0.260715 | ... | ... | 2'0 | 0'0 | 2'0 | 4420 | 14'0 | 0'0 | 14'0 | ... | ... | -0.633161 |
| 0.235999 | ... | ... | 1'6 | 0'0 | 1'6 | 4430 | 14'6 | 0'0 | 14'6 | ... | ... | -0.647489 |
| 0.218896 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 15'5 | 0'0 | 15'5 | ... | ... | -0.659017 |
| 0.237268 | 2'1 | 2'0 | 1'4 | 0'5 | 2'1 | 4450 | 16'4 | 0'0 | 16'4 | ... | ... | -0.67002 |
| 0.186761 | ... | ... | 1'3 | 0'0 | 1'3 | 4460 | 17'3 | 0'0 | 17'3 | ... | ... | -0.680553 |
| 0.195572 | 1'5 | 1'5 | 1'2 | 0'3 | 1'5 | 4470 | 18'2 | 0'0 | 18'2 | ... | ... | -0.690666 |
| 0.156459 | ... | ... | 1'1 | 0'0 | 1'1 | 4480 | 19'1 | 0'0 | 19'1 | ... | ... | -0.700401 |
| 0.141686 | ... | ... | 1'0 | 0'0 | 1'0 | 4490 | 20'0 | 0'0 | 20'0 | ... | ... | -0.709794 |
| 0.154979 | 1'2 | 1'1 | 0'7 | 0'3 | 1'2 | 4500 | 20'7 | 0'0 | 20'7 | ... | ... | -0.718878 |
| 0.122945 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 21'7 | 0'0 | 21'7 | ... | ... | -0.72458 |
| 0.089018 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 25'5 | 0'0 | 25'5 | ... | ... | -0.750606 |
| 0.078456 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 4600 | 30'4 | 0'0 | 30'4 | ... | ... | -0.7733 |
| 0.049926 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 35'3 | 0'0 | 35'3 | ... | ... | -0.791957 |
| 0.055372 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 4700 | 40'2 | 0'0 | 40'2 | ... | ... | -0.80771 |
| 0.041683 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4750 | 45'1 | 0'0 | 45'1 | ... | ... | -0.821292 |
| 0.028797 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 50'1 | 0'0 | 50'1 | ... | ... | -0.830122 |
| 0.026867 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 55'1 | 0'0 | 55'1 | ... | ... | -0.837743 |
| 0.025229 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 60'1 | 0'0 | 60'1 | ... | ... | -0.844397 |
| 0.023821 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 65'1 | 0'0 | 65'1 | ... | ... | -0.850267 |
| 0.013261 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'0 | 0'0 | 70'0 | ... | ... | -0.858249 |
| 0.012603 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'0 | 0'0 | 75'0 | ... | ... | -0.862864 |
| 0.012019 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'0 | 0'0 | 80'0 | ... | ... | -0.867028 |
| 0.011501 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'0 | 0'0 | 85'0 | ... | ... | -0.870803 |
| 0.011033 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'0 | 0'0 | 90'0 | ... | ... | -0.874245 |
| 0.010612 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'0 | 0'0 | 95'0 | ... | ... | -0.877397 |
| 0.01023 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 100'0 | 0'0 | 100'0 | ... | ... | -0.880296 |
| 0.00988 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 105'0 | 0'0 | 105'0 | ... | ... | -0.882972 |
| 0.00956 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 110'0 | 0'0 | 110'0 | ... | ... | -0.88545 |
| 0.009266 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 115'0 | 0'0 | 115'0 | ... | ... | -0.887752 |
| 0.008993 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 120'0 | 0'0 | 120'0 | ... | ... | -0.889896 |
| 0.008741 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 125'0 | 0'0 | 125'0 | ... | ... | -0.891899 |
| 0.008507 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 130'0 | 0'0 | 130'0 | ... | ... | -0.893775 |
| 0.008084 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 140'0 | 0'0 | 140'0 | ... | ... | -0.897188 |
| 0.007714 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 150'0 | 0'0 | 150'0 | ... | ... | -0.900218 |
| 0.007385 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 160'0 | 0'0 | 160'0 | ... | ... | -0.902924 |
| 0.007092 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'0 | 0'0 | 170'0 | ... | ... | -0.905357 |
| 0.00683 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 180'0 | 0'0 | 180'0 | ... | ... | -0.907555 |
| 0.006592 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 190'0 | 0'0 | 190'0 | ... | ... | -0.909552 |
| 0.006376 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 200'0 | 0'0 | 200'0 | ... | ... | -0.911372 |
| 0.006179 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 210'0 | 0'0 | 210'0 | ... | ... | -0.913039 |
| 0.005998 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 220'0 | 0'0 | 220'0 | ... | ... | -0.91457 |
| 0.005832 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 230'0 | 0'0 | 230'0 | ... | ... | -0.91598 |
| 0.005678 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 240'0 | 0'0 | 240'0 | ... | ... | -0.917283 |
| 0.005536 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 250'0 | 0'0 | 250'0 | ... | ... | -0.918491 |
| 0.005403 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 260'0 | 0'0 | 260'0 | ... | ... | -0.919613 |
| 0.00528 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 270'0 | 0'0 | 270'0 | ... | ... | -0.920656 |
| 0.005165 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 280'0 | 0'0 | 280'0 | ... | ... | -0.92163 |
| 0.005056 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 290'0 | 0'0 | 290'0 | ... | ... | -0.92254 |
| 0.004955 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 300'0 | 0'0 | 300'0 | ... | ... | -0.923391 |
| 0.004198 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 400'0 | 0'0 | 400'0 | ... | ... | -0.929576 |
| 0.003845 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 470'0 | 0'0 | 470'0 | ... | ... | -0.932268 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 570'0 | 0'0 | 570'0 | ... | ... | -0.9348 |
| 0.003212 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 670'0 | 0'0 | 670'0 | ... | ... | -0.936366 |
| 0.003009 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 770'0 | 0'0 | 770'0 | ... | ... | -0.937317 |
| 0.002847 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 870'0 | 0'0 | 870'0 | ... | ... | -0.937853 |
| 0.002716 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 970'0 | 0'0 | 970'0 | ... | ... | -0.938098 |
| 0.002606 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1070'0 | 0'0 | 1070'0 | ... | ... | -0.938128 |
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.