Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998139 | ... | ... | 228'6 | 0'0 | 228'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003036 |
| 0.998139 | ... | ... | 218'6 | 0'0 | 218'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003224 |
| 0.998139 | ... | ... | 208'6 | 0'0 | 208'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003426 |
| 0.998139 | ... | ... | 198'6 | 0'0 | 198'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003643 |
| 0.998139 | ... | ... | 188'6 | 0'0 | 188'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00388 |
| 0.998139 | ... | ... | 178'6 | 0'0 | 178'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004137 |
| 0.998139 | ... | ... | 168'6 | 0'0 | 168'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00442 |
| 0.998139 | ... | ... | 158'6 | 0'0 | 158'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004731 |
| 0.998139 | ... | ... | 148'6 | 0'0 | 148'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005077 |
| 0.998139 | ... | ... | 138'6 | 0'0 | 138'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005464 |
| 0.998139 | ... | ... | 128'6 | 0'0 | 128'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0059 |
| 0.998139 | ... | ... | 118'6 | 0'0 | 118'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006398 |
| 0.998139 | ... | ... | 108'6 | 0'0 | 108'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006972 |
| 0.998139 | ... | ... | 103'6 | 0'0 | 103'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007293 |
| 0.998139 | ... | ... | 98'6 | 0'0 | 98'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007641 |
| 0.998139 | ... | ... | 93'6 | 0'0 | 93'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008021 |
| 0.998139 | ... | ... | 88'6 | 0'0 | 88'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008437 |
| 0.998139 | ... | ... | 83'6 | 0'0 | 83'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008893 |
| 0.998139 | ... | ... | 78'6 | 0'0 | 78'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009399 |
| 0.998139 | ... | ... | 73'6 | 0'0 | 73'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00996 |
| 0.998139 | ... | ... | 68'6 | 0'0 | 68'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01059 |
| 0.998139 | ... | ... | 63'7 | 0'0 | 63'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011301 |
| 0.998139 | ... | ... | 58'7 | 0'0 | 58'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012112 |
| 0.998139 | ... | ... | 53'7 | 0'0 | 53'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013046 |
| 0.998139 | ... | ... | 49'0 | 0'0 | 49'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023803 |
| 0.998139 | ... | ... | 44'1 | 0'0 | 44'1 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.034684 |
| 0.998139 | ... | ... | 39'1 | 0'0 | 39'1 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.037962 |
| 0.998139 | ... | ... | 34'2 | 0'0 | 34'2 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.051125 |
| 0.998139 | ... | ... | 29'4 | 0'0 | 29'4 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.074356 |
| 0.998139 | ... | ... | 24'7 | 0'0 | 24'7 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.107249 |
| 0.998139 | ... | ... | 23'1 | 0'0 | 23'1 | 4170 | 1'3 | 0'0 | 1'3 | ... | ... | -0.126489 |
| 0.986381 | ... | ... | 22'2 | 0'0 | 22'2 | 4180 | 1'4 | 0'0 | 1'4 | ... | ... | -0.136164 |
| 0.963884 | ... | ... | 21'3 | 0'0 | 21'3 | 4190 | 1'5 | 0'0 | 1'5 | ... | ... | -0.145931 |
| 0.945772 | ... | ... | 20'4 | 0'0 | 20'4 | 4200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.155828 |
| 0.929428 | ... | ... | 19'5 | 0'0 | 19'5 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | -0.165893 |
| 0.914012 | ... | ... | 18'6 | 0'0 | 18'6 | 4220 | 2'0 | 0'0 | 2'0 | ... | ... | -0.176164 |
| 0.899097 | ... | ... | 17'7 | 0'0 | 17'7 | 4230 | 2'1 | 0'0 | 2'1 | ... | ... | -0.186682 |
| 0.874334 | ... | ... | 17'1 | 0'0 | 17'1 | 4240 | 2'3 | 0'0 | 2'3 | ... | ... | -0.202391 |
| 0.851495 | ... | ... | 16'3 | 0'0 | 16'3 | 4250 | 2'5 | 0'0 | 2'5 | ... | ... | -0.217914 |
| 0.83766 | ... | ... | 15'4 | 0'0 | 15'4 | 4260 | 2'6 | 0'0 | 2'6 | ... | ... | -0.229132 |
| 0.816037 | ... | ... | 14'6 | 0'0 | 14'6 | 4270 | 3'1 | 0'0 | 3'1 | ... | ... | -0.24876 |
| 0.795024 | ... | ... | 14'0 | 0'0 | 14'0 | 4280 | 3'3 | 0'0 | 3'3 | ... | ... | -0.264243 |
| 0.768641 | ... | ... | 13'3 | 0'0 | 13'3 | 4290 | 3'6 | 0'0 | 3'6 | ... | ... | -0.283081 |
| 0.7437 | ... | ... | 12'6 | 0'0 | 12'6 | 4300 | 4'0 | 0'0 | 4'0 | ... | ... | -0.298656 |
| 0.719774 | ... | ... | 12'1 | 0'0 | 12'1 | 4310 | 4'3 | 0'0 | 4'3 | ... | ... | -0.317135 |
| 0.700239 | ... | ... | 11'3 | 0'0 | 11'3 | 4320 | 4'5 | 0'0 | 4'5 | ... | ... | -0.333113 |
| 0.676964 | ... | ... | 10'6 | 0'0 | 10'6 | 4330 | 5'0 | 0'0 | 5'0 | ... | ... | -0.351586 |
| 0.653993 | ... | ... | 10'1 | 0'0 | 10'1 | 4340 | 5'3 | 0'0 | 5'3 | ... | ... | -0.370028 |
| 0.631137 | ... | ... | 9'4 | 0'0 | 9'4 | 4350 | 5'6 | 0'0 | 5'6 | ... | ... | -0.388532 |
| 0.608222 | ... | ... | 8'7 | 0'0 | 8'7 | 4360 | 6'1 | 0'0 | 6'1 | ... | ... | -0.407184 |
| 0.583733 | ... | ... | 8'3 | 0'0 | 8'3 | 4370 | 6'5 | 0'0 | 6'5 | ... | ... | -0.426915 |
| 0.560631 | ... | ... | 7'6 | 0'0 | 7'6 | 4380 | 7'0 | 0'0 | 7'0 | ... | ... | -0.445848 |
| 0.536525 | ... | ... | 7'2 | 0'0 | 7'2 | 4390 | 7'4 | 0'0 | 7'4 | ... | ... | -0.465445 |
| 0.512725 | 7'2 | 7'2 | 6'6 | 0'4 | 7'2 | 4400 | 7'4 | -0'4 | 8'0 | 7'4 | 7'4 | -0.485211 |
| 0.490001 | 6'5 | 6'4 | 6'3 | 0'2 | 6'5 | 4410 | 8'5 | 0'0 | 8'5 | ... | ... | -0.504134 |
| 0.465381 | ... | ... | 5'7 | 0'0 | 5'7 | 4420 | 9'1 | 0'0 | 9'1 | ... | ... | -0.523479 |
| 0.442671 | ... | ... | 5'4 | 0'0 | 5'4 | 4430 | 9'6 | 0'0 | 9'6 | ... | ... | -0.542078 |
| 0.420317 | ... | ... | 5'1 | 0'0 | 5'1 | 4440 | 10'3 | 0'0 | 10'3 | ... | ... | -0.560386 |
| 0.398165 | ... | ... | 4'6 | 0'0 | 4'6 | 4450 | 11'0 | 0'0 | 11'0 | ... | ... | -0.578491 |
| 0.376068 | ... | ... | 4'3 | 0'0 | 4'3 | 4460 | 11'5 | 0'0 | 11'5 | ... | ... | -0.596472 |
| 0.356838 | ... | ... | 4'1 | 0'0 | 4'1 | 4470 | 12'3 | 0'0 | 12'3 | ... | ... | -0.612411 |
| 0.334859 | ... | ... | 3'6 | 0'0 | 3'6 | 4480 | 13'0 | 0'0 | 13'0 | ... | ... | -0.630101 |
| 0.316265 | ... | ... | 3'4 | 0'0 | 3'4 | 4490 | 13'6 | 0'0 | 13'6 | ... | ... | -0.645397 |
| 0.297983 | ... | ... | 3'2 | 0'0 | 3'2 | 4500 | 14'4 | 0'0 | 14'4 | ... | ... | -0.660365 |
| 0.279907 | ... | ... | 3'0 | 0'0 | 3'0 | 4510 | 15'2 | 0'0 | 15'2 | ... | ... | -0.675065 |
| 0.261931 | ... | ... | 2'6 | 0'0 | 2'6 | 4520 | 16'0 | 0'0 | 16'0 | ... | ... | -0.689552 |
| 0.253888 | ... | ... | 2'6 | 0'0 | 2'6 | 4530 | 16'7 | 0'0 | 16'7 | ... | ... | -0.700617 |
| 0.236615 | ... | ... | 2'4 | 0'0 | 2'4 | 4540 | 17'5 | 0'0 | 17'5 | ... | ... | -0.714615 |
| 0.224636 | ... | ... | 2'3 | 0'0 | 2'3 | 4550 | 18'4 | 0'0 | 18'4 | ... | ... | -0.724953 |
| 0.207381 | ... | ... | 2'1 | 0'0 | 2'1 | 4560 | 19'2 | 0'0 | 19'2 | ... | ... | -0.738638 |
| 0.195893 | ... | ... | 2'0 | 0'0 | 2'0 | 4570 | 20'1 | 0'0 | 20'1 | ... | ... | -0.748405 |
| 0.184668 | ... | ... | 1'7 | 0'0 | 1'7 | 4580 | 21'0 | 0'0 | 21'0 | ... | ... | -0.757884 |
| 0.173656 | ... | ... | 1'6 | 0'0 | 1'6 | 4590 | 21'7 | 0'0 | 21'7 | ... | ... | -0.767106 |
| 0.162813 | ... | ... | 1'5 | 0'0 | 1'5 | 4600 | 22'6 | 0'0 | 22'6 | ... | ... | -0.776097 |
| 0.152095 | ... | ... | 1'4 | 0'0 | 1'4 | 4610 | 23'5 | 0'0 | 23'5 | ... | ... | -0.784885 |
| 0.141456 | ... | ... | 1'3 | 0'0 | 1'3 | 4620 | 24'4 | 0'0 | 24'4 | ... | ... | -0.793489 |
| 0.130851 | ... | ... | 1'2 | 0'0 | 1'2 | 4630 | 25'3 | 0'0 | 25'3 | ... | ... | -0.801933 |
| 0.127846 | ... | ... | 1'2 | 0'0 | 1'2 | 4640 | 26'3 | 0'0 | 26'3 | ... | ... | -0.805671 |
| 0.117516 | ... | ... | 1'1 | 0'0 | 1'1 | 4650 | 27'2 | 0'0 | 27'2 | ... | ... | -0.813737 |
| 0.114956 | ... | ... | 1'1 | 0'0 | 1'1 | 4660 | 28'2 | 0'0 | 28'2 | ... | ... | -0.817057 |
| 0.090711 | ... | ... | 0'7 | 0'0 | 0'7 | 4700 | 32'0 | 0'0 | 32'0 | ... | ... | -0.837897 |
| 0.074875 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 36'7 | 0'0 | 36'7 | ... | ... | -0.854057 |
| 0.052405 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 41'5 | 0'0 | 41'5 | ... | ... | -0.872483 |
| 0.048577 | ... | ... | 0'4 | 0'0 | 0'4 | 4850 | 46'5 | 0'0 | 46'5 | ... | ... | -0.879825 |
| 0.036966 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 51'4 | 0'0 | 51'4 | ... | ... | -0.890447 |
| 0.025749 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 56'3 | 0'0 | 56'3 | ... | ... | -0.899993 |
| 0.024266 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 61'3 | 0'0 | 61'3 | ... | ... | -0.904315 |
| 0.022979 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 66'3 | 0'0 | 66'3 | ... | ... | -0.908104 |
| 0.021852 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 71'3 | 0'0 | 71'3 | ... | ... | -0.911456 |
| 0.020855 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 76'3 | 0'0 | 76'3 | ... | ... | -0.914446 |
| 0.01166 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 81'2 | 0'0 | 81'2 | ... | ... | -0.920941 |
| 0.011176 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 86'2 | 0'0 | 86'2 | ... | ... | -0.923254 |
| 0.010738 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 91'2 | 0'0 | 91'2 | ... | ... | -0.925351 |
| 0.010344 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 96'2 | 0'0 | 96'2 | ... | ... | -0.927264 |
| 0.009983 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 101'2 | 0'0 | 101'2 | ... | ... | -0.929013 |
| 0.009653 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 106'2 | 0'0 | 106'2 | ... | ... | -0.930621 |
| 0.009349 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 111'2 | 0'0 | 111'2 | ... | ... | -0.932104 |
| 0.00907 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 116'2 | 0'0 | 116'2 | ... | ... | -0.933475 |
| 0.008811 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 121'2 | 0'0 | 121'2 | ... | ... | -0.934746 |
| 0.008571 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 126'2 | 0'0 | 126'2 | ... | ... | -0.935929 |
| 0.008347 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 131'2 | 0'0 | 131'2 | ... | ... | -0.937032 |
| 0.008137 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 136'2 | 0'0 | 136'2 | ... | ... | -0.938063 |
| 0.007942 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 141'2 | 0'0 | 141'2 | ... | ... | -0.939028 |
| 0.007758 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 146'2 | 0'0 | 146'2 | ... | ... | -0.939934 |
| 0.007586 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 151'2 | 0'0 | 151'2 | ... | ... | -0.940785 |
| 0.007423 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 156'2 | 0'0 | 156'2 | ... | ... | -0.941586 |
| 0.007269 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 161'2 | 0'0 | 161'2 | ... | ... | -0.942342 |
| 0.007124 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 166'2 | 0'0 | 166'2 | ... | ... | -0.943056 |
| 0.006986 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 171'2 | 0'0 | 171'2 | ... | ... | -0.943731 |
| 0.006856 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 176'2 | 0'0 | 176'2 | ... | ... | -0.944371 |
| 0.006732 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 181'2 | 0'0 | 181'2 | ... | ... | -0.944977 |
| 0.006502 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 191'2 | 0'0 | 191'2 | ... | ... | -0.946099 |
| 0.006292 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 201'2 | 0'0 | 201'2 | ... | ... | -0.947115 |
| 0.006101 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 211'2 | 0'0 | 211'2 | ... | ... | -0.948037 |
| 0.005925 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 221'2 | 0'0 | 221'2 | ... | ... | -0.948878 |
| 0.005763 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 231'2 | 0'0 | 231'2 | ... | ... | -0.949646 |
| 0.005613 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 241'2 | 0'0 | 241'2 | ... | ... | -0.95035 |
| 0.005474 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 251'2 | 0'0 | 251'2 | ... | ... | -0.950998 |
| 0.005344 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 261'2 | 0'0 | 261'2 | ... | ... | -0.951594 |
| 0.005224 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 271'2 | 0'0 | 271'2 | ... | ... | -0.952144 |
| 0.005111 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 281'2 | 0'0 | 281'2 | ... | ... | -0.952652 |
| 0.005005 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 291'2 | 0'0 | 291'2 | ... | ... | -0.953123 |
| 0.004905 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 301'2 | 0'0 | 301'2 | ... | ... | -0.953559 |
| 0.004811 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 311'2 | 0'0 | 311'2 | ... | ... | -0.953965 |
| 0.004723 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 321'2 | 0'0 | 321'2 | ... | ... | -0.954341 |
| 0.004639 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 331'2 | 0'0 | 331'2 | ... | ... | -0.954692 |
| 0.00456 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 341'2 | 0'0 | 341'2 | ... | ... | -0.955019 |
| 0.004485 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 351'2 | 0'0 | 351'2 | ... | ... | -0.955323 |
| 0.004414 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 361'2 | 0'0 | 361'2 | ... | ... | -0.955607 |
| 0.004346 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 371'2 | 0'0 | 371'2 | ... | ... | -0.955872 |
| 0.004281 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 381'2 | 0'0 | 381'2 | ... | ... | -0.95612 |
| 0.00422 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 391'2 | 0'0 | 391'2 | ... | ... | -0.956351 |
| 0.004161 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 401'2 | 0'0 | 401'2 | ... | ... | -0.956568 |
| 0.004104 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 411'2 | 0'0 | 411'2 | ... | ... | -0.95677 |
| 0.00405 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 421'2 | 0'0 | 421'2 | ... | ... | -0.956959 |
| 0.003999 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 431'2 | 0'0 | 431'2 | ... | ... | -0.957135 |
| 0.003856 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 461'2 | 0'0 | 461'2 | ... | ... | -0.957598 |
| 0.003335 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 611'2 | 0'0 | 611'2 | ... | ... | -0.958863 |
| 0.003079 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 721'2 | 0'0 | 721'2 | ... | ... | -0.959108 |
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.