Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.976703 | ... | ... | 210'2 | 0'0 | 210'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003409 |
| 0.975443 | ... | ... | 200'2 | 0'0 | 200'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00363 |
| 0.974095 | ... | ... | 190'2 | 0'0 | 190'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00387 |
| 0.972645 | ... | ... | 180'2 | 0'0 | 180'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004132 |
| 0.971076 | ... | ... | 170'2 | 0'0 | 170'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004418 |
| 0.969367 | ... | ... | 160'2 | 0'0 | 160'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004735 |
| 0.967495 | ... | ... | 150'2 | 0'0 | 150'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005086 |
| 0.965428 | ... | ... | 140'2 | 0'0 | 140'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00548 |
| 0.963128 | ... | ... | 130'2 | 0'0 | 130'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005924 |
| 0.960543 | ... | ... | 120'2 | 0'0 | 120'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006431 |
| 0.957607 | ... | ... | 110'2 | 0'0 | 110'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007017 |
| 0.955981 | ... | ... | 105'2 | 0'0 | 105'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007345 |
| 0.954232 | ... | ... | 100'2 | 0'0 | 100'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007702 |
| 0.952343 | ... | ... | 95'2 | 0'0 | 95'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00809 |
| 0.950294 | ... | ... | 90'2 | 0'0 | 90'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008516 |
| 0.944989 | ... | ... | 85'3 | 0'0 | 85'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008985 |
| 0.942402 | ... | ... | 80'3 | 0'0 | 80'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009504 |
| 0.939555 | ... | ... | 75'3 | 0'0 | 75'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010082 |
| 0.936401 | ... | ... | 70'3 | 0'0 | 70'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010732 |
| 0.932883 | ... | ... | 65'3 | 0'0 | 65'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011466 |
| 0.928927 | ... | ... | 60'3 | 0'0 | 60'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012307 |
| 0.924435 | ... | ... | 55'3 | 0'0 | 55'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013277 |
| 0.919279 | ... | ... | 50'3 | 0'0 | 50'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014414 |
| 0.91328 | ... | ... | 45'3 | 0'0 | 45'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015768 |
| 0.906189 | ... | ... | 40'3 | 0'0 | 40'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01741 |
| 0.897643 | ... | ... | 35'3 | 0'0 | 35'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019451 |
| 0.887081 | ... | ... | 30'3 | 0'0 | 30'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022069 |
| 0.873591 | ... | ... | 25'3 | 0'0 | 25'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025574 |
| 0.870419 | ... | ... | 24'3 | 0'0 | 24'3 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026423 |
| 0.867052 | ... | ... | 23'3 | 0'0 | 23'3 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027337 |
| 0.857068 | ... | ... | 22'4 | 0'0 | 22'4 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046326 |
| 0.846958 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'3 | 0'0 | 0'3 | ... | ... | -0.063027 |
| 0.842631 | ... | ... | 20'5 | 0'0 | 20'5 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.065288 |
| 0.837997 | ... | ... | 19'5 | 0'0 | 19'5 | 4110 | 0'3 | 0'0 | 0'3 | ... | ... | -0.067741 |
| 0.833021 | ... | ... | 18'5 | 0'0 | 18'5 | 4120 | 0'3 | 0'0 | 0'3 | ... | ... | -0.070413 |
| 0.821378 | ... | ... | 17'6 | 0'0 | 17'6 | 4130 | 0'4 | 0'0 | 0'4 | ... | ... | -0.087918 |
| 0.81546 | ... | ... | 16'6 | 0'0 | 16'6 | 4140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.091635 |
| 0.802885 | ... | ... | 15'7 | 0'0 | 15'7 | 4150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.109375 |
| 0.789862 | ... | ... | 15'0 | 0'0 | 15'0 | 4160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.126936 |
| 0.776308 | ... | ... | 14'1 | 0'0 | 14'1 | 4170 | 0'7 | 0'0 | 0'7 | ... | ... | -0.144607 |
| 0.762133 | ... | ... | 13'2 | 0'0 | 13'2 | 4180 | 1'0 | 0'0 | 1'0 | ... | ... | -0.162627 |
| 0.74723 | ... | ... | 12'3 | 0'0 | 12'3 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.181214 |
| 0.726761 | ... | ... | 11'5 | 0'0 | 11'5 | 4200 | 1'4 | 0'1 | 1'3 | 1'4 | 1'4 | -0.217683 |
| 0.71025 | ... | ... | 10'6 | 0'0 | 10'6 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.229423 |
| 0.688592 | ... | ... | 10'0 | 0'0 | 10'0 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | -0.258012 |
| 0.662985 | ... | ... | 9'3 | 0'0 | 9'3 | 4230 | 2'1 | 0'0 | 2'1 | ... | ... | -0.292748 |
| 0.637617 | ... | ... | 8'6 | 0'0 | 8'6 | 4240 | 2'4 | 0'0 | 2'4 | ... | ... | -0.32619 |
| 0.61441 | ... | ... | 8'0 | 0'0 | 8'0 | 4250 | 2'6 | 0'0 | 2'6 | ... | ... | -0.3553 |
| 0.588249 | ... | ... | 7'3 | 0'0 | 7'3 | 4260 | 3'1 | 0'0 | 3'1 | ... | ... | -0.388972 |
| 0.561621 | ... | ... | 6'6 | 0'0 | 6'6 | 4270 | 3'4 | 0'0 | 3'4 | ... | ... | -0.423021 |
| 0.53426 | ... | ... | 6'1 | 0'0 | 6'1 | 4280 | 3'7 | 0'0 | 3'7 | ... | ... | -0.457994 |
| 0.506012 | ... | ... | 5'5 | 0'0 | 5'5 | 4290 | 4'3 | 0'0 | 4'3 | ... | ... | -0.494357 |
| 0.472444 | 4'6 | 4'3 | 5'1 | -0'6 | 4'3 | 4300 | 5'1 | 0'2 | 4'7 | 5'3 | 5'1 | -0.528526 |
| 0.449014 | ... | ... | 4'5 | 0'0 | 4'5 | 4310 | 5'3 | 0'0 | 5'3 | ... | ... | -0.567933 |
| 0.419661 | ... | ... | 4'1 | 0'0 | 4'1 | 4320 | 5'7 | 0'0 | 5'7 | ... | ... | -0.606468 |
| 0.392102 | ... | ... | 3'6 | 0'0 | 3'6 | 4330 | 6'4 | 0'0 | 6'4 | ... | ... | -0.64248 |
| 0.364593 | ... | ... | 3'3 | 0'0 | 3'3 | 4340 | 7'1 | 0'0 | 7'1 | ... | ... | -0.67899 |
| 0.328151 | 2'6 | 2'6 | 3'0 | -0'2 | 2'6 | 4350 | 7'6 | 0'0 | 7'6 | ... | ... | -0.716769 |
| 0.313323 | ... | ... | 2'6 | 0'0 | 2'6 | 4360 | 8'4 | 0'0 | 8'4 | ... | ... | -0.747965 |
| 0.284931 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 9'1 | 0'0 | 9'1 | ... | ... | -0.789546 |
| 0.267557 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 10'0 | 0'0 | 10'0 | ... | ... | -0.811363 |
| 0.244884 | ... | ... | 2'0 | 0'0 | 2'0 | 4390 | 10'6 | 0'0 | 10'6 | ... | ... | -0.84515 |
| 0.229004 | ... | ... | 1'7 | 0'0 | 1'7 | 4400 | 11'5 | 0'0 | 11'5 | ... | ... | -0.866451 |
| 0.206523 | ... | ... | 1'5 | 0'0 | 1'5 | 4410 | 12'3 | 0'0 | 12'3 | ... | ... | -0.90505 |
| 0.191548 | ... | ... | 1'4 | 0'0 | 1'4 | 4420 | 13'2 | 0'0 | 13'2 | ... | ... | -0.929053 |
| 0.177007 | ... | ... | 1'3 | 0'0 | 1'3 | 4430 | 14'1 | 0'0 | 14'1 | ... | ... | -0.955683 |
| 0.144277 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 4440 | 14'7 | 0'0 | 14'7 | ... | ... | -0.998913 |
| 0.139418 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 15'6 | 0'0 | 15'6 | ... | ... | -0.998913 |
| 0.125027 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 16'5 | 0'0 | 16'5 | ... | ... | -0.998913 |
| 0.121126 | ... | ... | 0'7 | 0'0 | 0'7 | 4470 | 17'5 | 0'0 | 17'5 | ... | ... | -0.998913 |
| 0.107194 | ... | ... | 0'6 | 0'0 | 0'6 | 4480 | 18'4 | 0'0 | 18'4 | ... | ... | -0.998913 |
| 0.10407 | ... | ... | 0'6 | 0'0 | 0'6 | 4490 | 19'4 | 0'0 | 19'4 | ... | ... | -0.998913 |
| 0.090345 | ... | ... | 0'5 | 0'0 | 0'5 | 4500 | 20'3 | 0'0 | 20'3 | ... | ... | -0.998913 |
| 0.087865 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 21'3 | 0'0 | 21'3 | ... | ... | -0.998913 |
| 0.085549 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 22'3 | 0'0 | 22'3 | ... | ... | -0.998913 |
| 0.072161 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 23'2 | 0'0 | 23'2 | ... | ... | -0.998913 |
| 0.07035 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 24'2 | 0'0 | 24'2 | ... | ... | -0.998913 |
| 0.068649 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 25'2 | 0'0 | 25'2 | ... | ... | -0.998913 |
| 0.055222 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 26'1 | 0'0 | 26'1 | ... | ... | -0.998913 |
| 0.050488 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 30'1 | 0'0 | 30'1 | ... | ... | -0.998913 |
| 0.045794 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 35'1 | 0'0 | 35'1 | ... | ... | -0.998913 |
| 0.031394 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'0 | 0'0 | 40'0 | ... | ... | -0.998913 |
| 0.029035 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 45'0 | 0'0 | 45'0 | ... | ... | -0.998913 |
| 0.016013 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 49'7 | 0'0 | 49'7 | ... | ... | -0.998913 |
| 0.014987 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 54'7 | 0'0 | 54'7 | ... | ... | -0.998913 |
| 0.014108 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'7 | 0'0 | 59'7 | ... | ... | -0.998913 |
| 0.013346 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'7 | 0'0 | 64'7 | ... | ... | -0.998913 |
| 0.012679 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'7 | 1'0 | 69'7 | 70'7 | 70'7 | -0.998913 |
| 0.012088 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'7 | 0'0 | 74'7 | ... | ... | -0.998913 |
| 0.011564 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'7 | 0'0 | 79'7 | ... | ... | -0.998913 |
| 0.011092 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'7 | 0'0 | 84'7 | ... | ... | -0.998913 |
| 0.010666 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'7 | 0'0 | 89'7 | ... | ... | -0.998913 |
| 0.01028 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'6 | 0'0 | 94'6 | ... | ... | -0.998913 |
| 0.009927 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'6 | 0'0 | 99'6 | ... | ... | -0.998913 |
| 0.009604 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'6 | 0'0 | 104'6 | ... | ... | -0.998913 |
| 0.009308 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'6 | 0'0 | 109'6 | ... | ... | -0.998913 |
| 0.009033 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'6 | 0'0 | 114'6 | ... | ... | -0.998913 |
| 0.008779 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'6 | 0'0 | 119'6 | ... | ... | -0.998913 |
| 0.008543 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'6 | 0'0 | 124'6 | ... | ... | -0.998913 |
| 0.008323 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'6 | 0'0 | 129'6 | ... | ... | -0.998913 |
| 0.007925 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'6 | 0'0 | 139'6 | ... | ... | -0.998913 |
| 0.007575 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'6 | 0'0 | 149'6 | ... | ... | -0.998913 |
| 0.007263 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'6 | 0'0 | 159'6 | ... | ... | -0.998913 |
| 0.006984 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'6 | 0'0 | 169'6 | ... | ... | -0.998913 |
| 0.006733 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'6 | 0'0 | 179'6 | ... | ... | -0.998913 |
| 0.006505 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'6 | 0'0 | 189'6 | ... | ... | -0.998913 |
| 0.006298 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'6 | 0'0 | 199'6 | ... | ... | -0.998913 |
| 0.006109 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'6 | 0'0 | 209'6 | ... | ... | -0.998913 |
| 0.005935 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'6 | 0'0 | 219'6 | ... | ... | -0.998913 |
| 0.005775 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'6 | 0'0 | 229'6 | ... | ... | -0.998913 |
| 0.005626 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'6 | 0'0 | 239'6 | ... | ... | -0.998913 |
| 0.005488 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'6 | 0'0 | 249'6 | ... | ... | -0.998913 |
| 0.00536 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'6 | 0'0 | 259'6 | ... | ... | -0.998913 |
| 0.00524 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'6 | 0'0 | 269'6 | ... | ... | -0.998913 |
| 0.005128 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'6 | 0'0 | 279'6 | ... | ... | -0.998913 |
| 0.005023 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'6 | 0'0 | 289'6 | ... | ... | -0.998913 |
| 0.004924 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'6 | 0'0 | 299'6 | ... | ... | -0.998913 |
| 0.004185 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'6 | 0'0 | 399'6 | ... | ... | -0.998913 |
| 0.003838 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'6 | 0'0 | 469'6 | ... | ... | -0.998913 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'6 | 0'0 | 569'6 | ... | ... | -0.998913 |
| 0.003215 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'6 | 0'0 | 669'6 | ... | ... | -0.998913 |
| 0.003013 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'6 | 0'0 | 769'6 | ... | ... | -0.998913 |
| 0.002854 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'6 | 0'0 | 869'6 | ... | ... | -0.998913 |
| 0.002723 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'6 | 0'0 | 969'6 | ... | ... | -0.998913 |
| 0.002614 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'6 | 0'0 | 1069'6 | ... | ... | -0.998913 |
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.