Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.982937 | ... | ... | 214'2 | 0'0 | 214'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003328 |
| 0.982238 | ... | ... | 204'2 | 0'0 | 204'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003541 |
| 0.981501 | ... | ... | 194'2 | 0'0 | 194'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003771 |
| 0.980716 | ... | ... | 184'2 | 0'0 | 184'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004022 |
| 0.979877 | ... | ... | 174'2 | 0'0 | 174'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004295 |
| 0.978974 | ... | ... | 164'2 | 0'0 | 164'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004597 |
| 0.977993 | ... | ... | 154'2 | 0'0 | 154'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00493 |
| 0.976921 | ... | ... | 144'2 | 0'0 | 144'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005302 |
| 0.975737 | ... | ... | 134'2 | 0'0 | 134'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005721 |
| 0.974418 | ... | ... | 124'2 | 0'0 | 124'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006196 |
| 0.972929 | ... | ... | 114'2 | 0'0 | 114'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006741 |
| 0.972108 | ... | ... | 109'2 | 0'0 | 109'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007046 |
| 0.971227 | ... | ... | 104'2 | 0'0 | 104'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007376 |
| 0.970278 | ... | ... | 99'2 | 0'0 | 99'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007733 |
| 0.969252 | ... | ... | 94'2 | 0'0 | 94'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008123 |
| 0.968136 | ... | ... | 89'2 | 0'0 | 89'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008551 |
| 0.966916 | ... | ... | 84'2 | 0'0 | 84'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009021 |
| 0.965575 | ... | ... | 79'2 | 0'0 | 79'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009543 |
| 0.964092 | ... | ... | 74'2 | 0'0 | 74'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010124 |
| 0.95763 | ... | ... | 69'3 | 0'0 | 69'3 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018299 |
| 0.955475 | ... | ... | 64'3 | 0'0 | 64'3 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019517 |
| 0.947966 | ... | ... | 59'4 | 0'0 | 59'4 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.020904 |
| 0.94483 | ... | ... | 54'4 | 0'0 | 54'4 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.030235 |
| 0.941201 | ... | ... | 49'4 | 0'0 | 49'4 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.03268 |
| 0.931114 | ... | ... | 44'5 | 0'0 | 44'5 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.043484 |
| 0.925551 | ... | ... | 39'5 | 0'0 | 39'5 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.047636 |
| 0.912366 | ... | ... | 34'6 | 0'0 | 34'6 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.052729 |
| 0.908987 | ... | ... | 32'6 | 0'0 | 32'6 | 4020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.063879 |
| 0.900839 | ... | ... | 31'7 | 0'0 | 31'7 | 4030 | 0'5 | 0'0 | 0'5 | ... | ... | -0.065331 |
| 0.898825 | ... | ... | 30'7 | 0'0 | 30'7 | 4040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.066858 |
| 0.896711 | ... | ... | 29'7 | 0'0 | 29'7 | 4050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.068464 |
| 0.894488 | ... | ... | 28'7 | 0'0 | 28'7 | 4060 | 0'6 | 0'0 | 0'6 | ... | ... | -0.078789 |
| 0.885736 | ... | ... | 28'0 | 0'0 | 28'0 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.080756 |
| 0.883146 | ... | ... | 27'0 | 0'0 | 27'0 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.082837 |
| 0.880409 | ... | ... | 26'0 | 0'0 | 26'0 | 4090 | 0'6 | 0'0 | 0'6 | ... | ... | -0.08504 |
| 0.877513 | ... | ... | 25'0 | 0'0 | 25'0 | 4100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.095987 |
| 0.867928 | ... | ... | 24'1 | 0'0 | 24'1 | 4110 | 0'7 | 0'0 | 0'7 | ... | ... | -0.098666 |
| 0.864535 | ... | ... | 23'1 | 0'0 | 23'1 | 4120 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.101519 |
| 0.860922 | ... | ... | 22'1 | 0'0 | 22'1 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.11305 |
| 0.850555 | ... | ... | 21'2 | 0'0 | 21'2 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.11651 |
| 0.840029 | ... | ... | 20'3 | 0'0 | 20'3 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.128447 |
| 0.835342 | ... | ... | 19'3 | 0'0 | 19'3 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.140463 |
| 0.824144 | ... | ... | 18'4 | 0'0 | 18'4 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | -0.145153 |
| 0.812655 | ... | ... | 17'5 | 0'0 | 17'5 | 4180 | 1'3 | 0'0 | 1'3 | ... | ... | -0.157869 |
| 0.800819 | ... | ... | 16'6 | 0'0 | 16'6 | 4190 | 1'4 | 0'0 | 1'4 | ... | ... | -0.170859 |
| 0.834691 | 15'0 | 15'0 | 15'7 | -0'7 | 15'0 | 4200 | 2'0 | 0'2 | 1'6 | 2'0 | 2'0 | -0.202889 |
| 0.770785 | ... | ... | 15'1 | 0'0 | 15'1 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | -0.20431 |
| 0.757701 | ... | ... | 14'2 | 0'0 | 14'2 | 4220 | 2'0 | 0'0 | 2'0 | ... | ... | -0.218373 |
| 0.73952 | ... | ... | 13'4 | 0'0 | 13'4 | 4230 | 2'2 | 0'0 | 2'2 | ... | ... | -0.238565 |
| 0.725259 | ... | ... | 12'5 | 0'0 | 12'5 | 4240 | 2'3 | 0'0 | 2'3 | ... | ... | -0.253783 |
| 0.74333 | 10'7 | 8'0 | 11'7 | -1'0 | 10'7 | 4250 | 2'5 | 0'0 | 2'5 | ... | ... | -0.274618 |
| 0.68693 | ... | ... | 11'1 | 0'0 | 11'1 | 4260 | 2'7 | 0'0 | 2'7 | ... | ... | -0.295754 |
| 0.667065 | ... | ... | 10'3 | 0'0 | 10'3 | 4270 | 3'1 | 0'0 | 3'1 | ... | ... | -0.317362 |
| 0.643934 | ... | ... | 9'6 | 0'0 | 9'6 | 4280 | 3'4 | 0'0 | 3'4 | ... | ... | -0.342773 |
| 0.620841 | ... | ... | 9'1 | 0'0 | 9'1 | 4290 | 3'7 | 0'0 | 3'7 | ... | ... | -0.368004 |
| 0.604748 | 8'0 | 8'0 | 8'4 | -0'4 | 8'0 | 4300 | 4'5 | 0'3 | 4'2 | 4'5 | 4'5 | -0.398773 |
| 0.574067 | ... | ... | 7'7 | 0'0 | 7'7 | 4310 | 4'5 | 0'0 | 4'5 | ... | ... | -0.418851 |
| 0.54933 | ... | ... | 7'3 | 0'0 | 7'3 | 4320 | 5'1 | 0'0 | 5'1 | ... | ... | -0.445776 |
| 0.525074 | ... | ... | 6'6 | 0'0 | 6'6 | 4330 | 5'5 | 0'0 | 5'5 | ... | ... | -0.472333 |
| 0.500199 | ... | ... | 6'2 | 0'0 | 6'2 | 4340 | 6'0 | 0'0 | 6'0 | ... | ... | -0.49905 |
| 0.475211 | ... | ... | 5'6 | 0'0 | 5'6 | 4350 | 6'4 | 0'0 | 6'4 | ... | ... | -0.526162 |
| 0.447282 | 5'0 | 5'0 | 5'3 | -0'3 | 5'0 | 4360 | 7'1 | 0'0 | 7'1 | ... | ... | -0.552205 |
| 0.425853 | ... | ... | 4'7 | 0'0 | 4'7 | 4370 | 7'5 | 0'0 | 7'5 | ... | ... | -0.579709 |
| 0.402078 | ... | ... | 4'4 | 0'0 | 4'4 | 4380 | 8'2 | 0'0 | 8'2 | ... | ... | -0.60548 |
| 0.378401 | ... | ... | 4'1 | 0'0 | 4'1 | 4390 | 8'7 | 0'0 | 8'7 | ... | ... | -0.631191 |
| 0.357777 | ... | ... | 3'7 | 0'0 | 3'7 | 4400 | 9'5 | 0'0 | 9'5 | ... | ... | -0.653385 |
| 0.33427 | ... | ... | 3'4 | 0'0 | 3'4 | 4410 | 10'2 | 0'0 | 10'2 | ... | ... | -0.679059 |
| 0.314387 | ... | ... | 3'2 | 0'0 | 3'2 | 4420 | 11'0 | 0'0 | 11'0 | ... | ... | -0.700551 |
| 0.290383 | ... | ... | 2'7 | 0'0 | 2'7 | 4430 | 11'5 | 0'0 | 11'5 | ... | ... | -0.727076 |
| 0.27064 | ... | ... | 2'5 | 0'0 | 2'5 | 4440 | 12'3 | 0'0 | 12'3 | ... | ... | -0.748663 |
| 0.250961 | ... | ... | 2'3 | 0'0 | 2'3 | 4450 | 13'1 | 0'0 | 13'1 | ... | ... | -0.770336 |
| 0.237048 | ... | ... | 2'2 | 0'0 | 2'2 | 4460 | 13'7 | 0'0 | 13'7 | ... | ... | -0.792316 |
| 0.217594 | ... | ... | 2'0 | 0'0 | 2'0 | 4470 | 14'6 | 0'0 | 14'6 | ... | ... | -0.806898 |
| 0.204448 | ... | ... | 1'7 | 0'0 | 1'7 | 4480 | 15'5 | 0'0 | 15'5 | ... | ... | -0.821054 |
| 0.191682 | ... | ... | 1'6 | 0'0 | 1'6 | 4490 | 16'4 | 0'0 | 16'4 | ... | ... | -0.83488 |
| 0.164357 | 1'3 | 1'3 | 1'5 | -0'2 | 1'3 | 4500 | 17'3 | 0'0 | 17'3 | 17'3 | 17'3 | -0.848471 |
| 0.167017 | ... | ... | 1'4 | 0'0 | 1'4 | 4510 | 18'2 | 0'0 | 18'2 | ... | ... | -0.86192 |
| 0.154991 | ... | ... | 1'3 | 0'0 | 1'3 | 4520 | 19'1 | 0'0 | 19'1 | ... | ... | -0.875327 |
| 0.143085 | ... | ... | 1'2 | 0'0 | 1'2 | 4530 | 20'0 | 0'0 | 20'0 | ... | ... | -0.888798 |
| 0.131234 | ... | ... | 1'1 | 0'0 | 1'1 | 4540 | 20'7 | 0'0 | 20'7 | ... | ... | -0.902464 |
| 0.11937 | ... | ... | 1'0 | 0'0 | 1'0 | 4550 | 21'6 | 0'0 | 21'6 | ... | ... | -0.916496 |
| 0.078918 | 0'6 | 0'5 | 0'6 | -0'1 | 0'5 | 4600 | 26'3 | 0'0 | 26'3 | ... | ... | -0.965482 |
| 0.061111 | ... | ... | 0'4 | 0'0 | 0'4 | 4650 | 31'2 | 0'0 | 31'2 | ... | ... | -0.985567 |
| 0.045553 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 36'1 | 0'0 | 36'1 | ... | ... | -0.998145 |
| 0.041852 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 41'0 | 0'0 | 41'0 | ... | ... | -0.998145 |
| 0.028904 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 46'0 | 0'0 | 46'0 | ... | ... | -0.998145 |
| 0.026957 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 51'0 | 0'0 | 51'0 | ... | ... | -0.998145 |
| 0.025306 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 56'0 | 0'0 | 56'0 | ... | ... | -0.998145 |
| 0.023888 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 61'0 | 0'0 | 61'0 | ... | ... | -0.998145 |
| 0.022652 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 65'7 | 0'0 | 65'7 | ... | ... | -0.998145 |
| 0.012634 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 70'7 | 0'0 | 70'7 | ... | ... | -0.998145 |
| 0.012047 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 75'6 | 0'0 | 75'6 | ... | ... | -0.998145 |
| 0.011525 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 80'6 | 0'0 | 80'6 | ... | ... | -0.998145 |
| 0.011056 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 85'6 | 0'0 | 85'6 | ... | ... | -0.998145 |
| 0.010632 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 90'6 | 0'0 | 90'6 | ... | ... | -0.998145 |
| 0.010248 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 95'6 | 0'0 | 95'6 | ... | ... | -0.998145 |
| 0.009897 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 100'6 | 0'0 | 100'6 | ... | ... | -0.998145 |
| 0.009575 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 105'6 | 0'0 | 105'6 | ... | ... | -0.998145 |
| 0.009007 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 115'6 | 0'0 | 115'6 | ... | ... | -0.998145 |
| 0.008518 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 125'6 | 0'0 | 125'6 | ... | ... | -0.998145 |
| 0.008094 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 135'6 | 0'0 | 135'6 | ... | ... | -0.998145 |
| 0.007722 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 145'6 | 0'0 | 145'6 | ... | ... | -0.998145 |
| 0.007393 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 155'6 | 0'0 | 155'6 | ... | ... | -0.998145 |
| 0.007099 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 165'6 | 0'0 | 165'6 | ... | ... | -0.998145 |
| 0.006836 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 175'6 | 0'0 | 175'6 | ... | ... | -0.998145 |
| 0.006597 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 185'6 | 0'0 | 185'6 | ... | ... | -0.998145 |
| 0.00638 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 195'6 | 0'0 | 195'6 | ... | ... | -0.998145 |
| 0.006183 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 205'6 | 0'0 | 205'6 | ... | ... | -0.998145 |
| 0.006002 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 215'6 | 0'0 | 215'6 | ... | ... | -0.998145 |
| 0.005835 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'6 | 0'0 | 225'6 | ... | ... | -0.998145 |
| 0.005682 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'6 | 0'0 | 235'6 | ... | ... | -0.998145 |
| 0.005539 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'6 | 0'0 | 245'6 | ... | ... | -0.998145 |
| 0.005406 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'6 | 0'0 | 255'6 | ... | ... | -0.998145 |
| 0.005282 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'6 | 0'0 | 265'6 | ... | ... | -0.998145 |
| 0.005167 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'6 | 0'0 | 275'6 | ... | ... | -0.997417 |
| 0.005059 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'6 | 0'0 | 285'6 | ... | ... | -0.996582 |
| 0.004957 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'6 | 0'0 | 295'6 | ... | ... | -0.995864 |
| 0.004861 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 305'6 | 0'0 | 305'6 | ... | ... | -0.99522 |
| 0.004771 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 315'6 | 0'0 | 315'6 | ... | ... | -0.994631 |
| 0.004686 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 325'6 | 0'0 | 325'6 | ... | ... | -0.994086 |
| 0.004605 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 335'6 | 0'0 | 335'6 | ... | ... | -0.993579 |
| 0.004528 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 345'6 | 0'0 | 345'6 | ... | ... | -0.993102 |
| 0.004456 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 355'6 | 0'0 | 355'6 | ... | ... | -0.992652 |
| 0.004387 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 365'6 | 0'0 | 365'6 | ... | ... | -0.992224 |
| 0.004259 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 385'6 | 0'0 | 385'6 | ... | ... | -0.99143 |
| 0.004141 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 405'6 | 0'0 | 405'6 | ... | ... | -0.990702 |
| 0.004087 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 415'6 | 0'0 | 415'6 | ... | ... | -0.99036 |
| 0.004034 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 425'6 | 0'0 | 425'6 | ... | ... | -0.990029 |
| 0.003984 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 435'6 | 0'0 | 435'6 | ... | ... | -0.989709 |
| 0.003845 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 465'6 | 0'0 | 465'6 | ... | ... | -0.98881 |
| 0.003646 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 515'6 | 0'0 | 515'6 | ... | ... | -0.987468 |
| 0.003479 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'6 | 0'0 | 565'6 | ... | ... | -0.986271 |
| 0.003212 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'6 | 0'0 | 665'6 | ... | ... | -0.984179 |
| 0.003008 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'6 | 0'0 | 765'6 | ... | ... | -0.982353 |
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.