Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990317 | ... | ... | 214'2 | -2'6 | 211'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003366 |
| 0.990123 | ... | ... | 204'2 | -2'6 | 201'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003583 |
| 0.989933 | ... | ... | 194'2 | -2'6 | 191'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003817 |
| 0.989745 | ... | ... | 184'2 | -2'6 | 181'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004073 |
| 0.98956 | ... | ... | 174'2 | -2'6 | 171'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004352 |
| 0.989377 | ... | ... | 164'2 | -2'6 | 161'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004661 |
| 0.989196 | ... | ... | 154'2 | -2'6 | 151'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005002 |
| 0.989018 | ... | ... | 144'2 | -2'6 | 141'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005385 |
| 0.988843 | ... | ... | 134'2 | -2'6 | 131'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005815 |
| 0.988669 | ... | ... | 124'2 | -2'6 | 121'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006305 |
| 0.988498 | ... | ... | 114'2 | -2'6 | 111'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006869 |
| 0.988412 | ... | ... | 109'2 | -2'6 | 106'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007185 |
| 0.988328 | ... | ... | 104'2 | -2'6 | 101'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007526 |
| 0.988243 | ... | ... | 99'2 | -2'6 | 96'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007898 |
| 0.988159 | ... | ... | 94'2 | -2'6 | 91'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008305 |
| 0.988076 | ... | ... | 89'2 | -2'6 | 86'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008751 |
| 0.987993 | ... | ... | 84'2 | -2'6 | 81'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009243 |
| 0.98791 | ... | ... | 79'2 | -2'6 | 76'4 | 3550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.00979 |
| 0.987828 | ... | ... | 74'2 | -2'6 | 71'4 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.010402 |
| 0.97991 | ... | ... | 69'3 | -2'6 | 66'5 | 3650 | 0'1 | -0'1 | 0'2 | ... | ... | -0.011092 |
| 0.979185 | ... | ... | 64'3 | -2'6 | 61'5 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.020108 |
| 0.978356 | ... | ... | 59'4 | -2'7 | 56'5 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021584 |
| 0.969084 | 50'7 | 50'7 | 54'4 | -2'6 | 51'6 | 3800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'2 | -0.031275 |
| 0.959304 | ... | ... | 49'4 | -2'5 | 46'7 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.033905 |
| 0.956328 | 41'0 | 40'7 | 44'5 | -2'6 | 41'7 | 3900 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.037037 |
| 0.944259 | ... | ... | 39'5 | -2'5 | 37'0 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.049779 |
| 0.938837 | ... | ... | 34'6 | -2'6 | 32'0 | 4000 | 0'4 | 0'0 | 0'4 | 0'5 | 0'4 | -0.055413 |
| 0.927475 | ... | ... | 32'6 | -2'5 | 30'1 | 4020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.067237 |
| 0.925896 | ... | ... | 31'7 | -2'6 | 29'1 | 4030 | 0'5 | 0'0 | 0'5 | ... | ... | -0.068865 |
| 0.92423 | ... | ... | 30'7 | -2'6 | 28'1 | 4040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.070582 |
| 0.922468 | 25'6 | 25'6 | 29'7 | -2'6 | 27'1 | 4050 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.072397 |
| 0.920602 | ... | ... | 28'7 | -2'6 | 26'1 | 4060 | 0'5 | -0'1 | 0'6 | ... | ... | -0.074318 |
| 0.909663 | ... | ... | 28'0 | -2'6 | 25'2 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.085597 |
| 0.907345 | ... | ... | 27'0 | -2'6 | 24'2 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.087972 |
| 0.896258 | ... | ... | 26'0 | -2'5 | 23'3 | 4090 | 0'7 | 0'1 | 0'6 | ... | ... | -0.099347 |
| 0.893419 | 20'6 | 20'6 | 25'0 | -2'5 | 22'3 | 4100 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | -0.102247 |
| 0.89038 | ... | ... | 24'1 | -2'6 | 21'3 | 4110 | 0'7 | 0'0 | 0'7 | ... | ... | -0.105347 |
| 0.878581 | ... | ... | 23'1 | -2'5 | 20'4 | 4120 | 1'0 | 0'1 | 0'7 | 0'7 | 0'7 | -0.117398 |
| 0.874867 | ... | ... | 22'1 | -2'5 | 19'4 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.121178 |
| 0.862553 | ... | ... | 21'2 | -2'5 | 18'5 | 4140 | 1'1 | 0'1 | 1'0 | 1'2 | 1'2 | -0.133713 |
| 0.850095 | 16'4 | 16'4 | 20'3 | -2'5 | 17'6 | 4150 | 1'2 | 0'1 | 1'1 | 1'3 | 1'1 | -0.146369 |
| 0.844982 | ... | ... | 19'3 | -2'5 | 16'6 | 4160 | 1'2 | 0'0 | 1'2 | 1'4 | 1'3 | -0.151554 |
| 0.831678 | ... | ... | 18'4 | -2'5 | 15'7 | 4170 | 1'3 | 0'1 | 1'2 | ... | ... | -0.16504 |
| 0.81801 | ... | ... | 17'5 | -2'5 | 15'0 | 4180 | 1'4 | 0'1 | 1'3 | ... | ... | -0.178875 |
| 0.797225 | ... | ... | 16'6 | -2'4 | 14'2 | 4190 | 1'6 | 0'2 | 1'4 | 2'0 | 2'0 | -0.199884 |
| 0.782819 | 15'0 | 11'7 | 15'7 | -2'4 | 13'3 | 4200 | 1'7 | 0'1 | 1'6 | 2'3 | 1'7 | -0.214425 |
| 0.76197 | ... | ... | 15'1 | -2'4 | 12'5 | 4210 | 2'1 | 0'2 | 1'7 | ... | ... | -0.235449 |
| 0.741133 | ... | ... | 14'2 | -2'3 | 11'7 | 4220 | 2'3 | 0'3 | 2'0 | 2'6 | 2'6 | -0.256438 |
| 0.720119 | ... | ... | 13'4 | -2'3 | 11'1 | 4230 | 2'5 | 0'3 | 2'2 | 3'1 | 2'6 | -0.277582 |
| 0.698758 | ... | ... | 12'5 | -2'2 | 10'3 | 4240 | 2'7 | 0'4 | 2'3 | 3'3 | 3'0 | -0.299057 |
| 0.67687 | 10'7 | 8'0 | 11'7 | -2'2 | 9'5 | 4250 | 3'1 | 0'4 | 2'5 | 3'7 | 2'6 | -0.321045 |
| 0.651167 | ... | ... | 11'1 | -2'1 | 9'0 | 4260 | 3'4 | 0'5 | 2'7 | 4'1 | 3'6 | -0.346848 |
| 0.625591 | ... | ... | 10'3 | -2'0 | 8'3 | 4270 | 3'7 | 0'6 | 3'1 | 4'6 | 4'1 | -0.372503 |
| 0.599903 | ... | ... | 9'6 | -2'0 | 7'6 | 4280 | 4'2 | 0'6 | 3'4 | 5'0 | 4'3 | -0.398253 |
| 0.572568 | ... | ... | 9'1 | -1'7 | 7'2 | 4290 | 4'6 | 0'7 | 3'7 | 5'3 | 4'6 | -0.425635 |
| 0.545785 | 8'3 | 5'5 | 8'4 | -1'6 | 6'6 | 4300 | 5'2 | 1'0 | 4'2 | 6'1 | 4'3 | -0.452448 |
| 0.519427 | 6'0 | 5'2 | 7'7 | -1'6 | 6'1 | 4310 | 5'5 | 1'0 | 4'5 | 6'5 | 5'6 | -0.478819 |
| 0.492845 | 6'2 | 5'0 | 7'3 | -1'5 | 5'6 | 4320 | 6'2 | 1'1 | 5'1 | 6'7 | 6'4 | -0.5054 |
| 0.466212 | 6'2 | 4'2 | 6'6 | -1'4 | 5'2 | 4330 | 6'6 | 1'1 | 5'5 | ... | ... | -0.532016 |
| 0.439149 | 5'6 | 4'2 | 6'2 | -1'4 | 4'6 | 4340 | 7'2 | 1'2 | 6'0 | 8'1 | 8'1 | -0.559045 |
| 0.413535 | 4'6 | 3'6 | 5'6 | -1'3 | 4'3 | 4350 | 7'7 | 1'3 | 6'4 | 8'7 | 8'6 | -0.58461 |
| 0.388144 | 5'0 | 3'4 | 5'3 | -1'3 | 4'0 | 4360 | 8'4 | 1'3 | 7'1 | ... | ... | -0.609937 |
| 0.362752 | 3'1 | 3'1 | 4'7 | -1'2 | 3'5 | 4370 | 9'1 | 1'4 | 7'5 | ... | ... | -0.635248 |
| 0.340871 | ... | ... | 4'4 | -1'1 | 3'3 | 4380 | 9'7 | 1'5 | 8'2 | ... | ... | -0.657044 |
| 0.3196 | 2'6 | 2'6 | 4'1 | -1'0 | 3'1 | 4390 | 10'5 | 1'6 | 8'7 | ... | ... | -0.678218 |
| 0.298771 | 3'6 | 2'2 | 3'7 | -1'0 | 2'7 | 4400 | 11'3 | 1'6 | 9'5 | 12'5 | 11'2 | -0.698937 |
| 0.278225 | 2'2 | 2'2 | 3'4 | -0'7 | 2'5 | 4410 | 12'1 | 1'7 | 10'2 | ... | ... | -0.719359 |
| 0.257805 | ... | ... | 3'2 | -0'7 | 2'3 | 4420 | 12'7 | 1'7 | 11'0 | ... | ... | -0.739636 |
| 0.237352 | 1'7 | 1'7 | 2'7 | -0'6 | 2'1 | 4430 | 13'5 | 2'0 | 11'5 | ... | ... | -0.759926 |
| 0.22316 | ... | ... | 2'5 | -0'5 | 2'0 | 4440 | 14'4 | 2'1 | 12'3 | ... | ... | -0.77399 |
| 0.202754 | 2'1 | 1'4 | 2'3 | -0'5 | 1'6 | 4450 | 15'2 | 2'1 | 13'1 | ... | ... | -0.794192 |
| 0.189234 | 2'0 | 1'7 | 2'2 | -0'5 | 1'5 | 4460 | 16'1 | 2'2 | 13'7 | ... | ... | -0.807557 |
| 0.176054 | 1'3 | 1'2 | 2'0 | -0'4 | 1'4 | 4470 | 17'0 | 2'2 | 14'6 | ... | ... | -0.820571 |
| 0.163137 | 1'2 | 1'1 | 1'7 | -0'4 | 1'3 | 4480 | 17'7 | 2'2 | 15'5 | ... | ... | -0.833309 |
| 0.150406 | 1'1 | 1'0 | 1'6 | -0'4 | 1'2 | 4490 | 18'6 | 2'2 | 16'4 | ... | ... | -0.845843 |
| 0.137787 | 1'4 | 0'7 | 1'5 | -0'4 | 1'1 | 4500 | 19'5 | 2'2 | 17'3 | 20'6 | 17'3 | -0.858246 |
| 0.1252 | 1'0 | 0'7 | 1'4 | -0'4 | 1'0 | 4510 | 20'4 | 2'2 | 18'2 | ... | ... | -0.870593 |
| 0.112553 | 0'7 | 0'7 | 1'3 | -0'4 | 0'7 | 4520 | 21'3 | 2'2 | 19'1 | ... | ... | -0.882965 |
| 0.109554 | 0'7 | 0'7 | 1'2 | -0'3 | 0'7 | 4530 | 22'3 | 2'3 | 20'0 | ... | ... | -0.88589 |
| 0.097135 | 0'6 | 0'6 | 1'1 | -0'3 | 0'6 | 4540 | 23'2 | 2'3 | 20'7 | ... | ... | -0.897995 |
| 0.094687 | ... | ... | 1'0 | -0'2 | 0'6 | 4550 | 24'2 | 2'4 | 21'6 | 23'3 | 23'3 | -0.900367 |
| 0.064781 | 0'6 | 0'5 | 0'6 | -0'2 | 0'4 | 4600 | 29'0 | 2'5 | 26'3 | ... | ... | -0.929232 |
| 0.047977 | ... | ... | 0'4 | -0'1 | 0'3 | 4650 | 33'7 | 2'5 | 31'2 | ... | ... | -0.945181 |
| 0.043803 | 0'3 | 0'2 | 0'3 | 0'0 | 0'3 | 4700 | 38'7 | 2'6 | 36'1 | 39'0 | 39'0 | -0.949055 |
| 0.030142 | ... | ... | 0'3 | -0'1 | 0'2 | 4750 | 43'6 | 2'6 | 41'0 | ... | ... | -0.961664 |
| 0.027995 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 48'6 | 2'6 | 46'0 | 50'4 | 50'4 | -0.963557 |
| 0.026192 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4850 | 53'6 | 2'6 | 51'0 | ... | ... | -0.965126 |
| 0.024652 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 58'5 | 2'5 | 56'0 | ... | ... | -0.975282 |
| 0.023321 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 63'5 | 2'5 | 61'0 | ... | ... | -0.975901 |
| 0.022157 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 68'5 | 2'6 | 65'7 | 70'1 | 69'7 | -0.976426 |
| 0.012367 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'4 | 2'5 | 70'7 | ... | ... | -0.985588 |
| 0.011811 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 78'4 | 2'6 | 75'6 | ... | ... | -0.985515 |
| 0.011314 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5150 | 83'4 | 2'6 | 80'6 | ... | ... | -0.985443 |
| 0.010865 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5200 | 88'4 | 2'6 | 85'6 | ... | ... | -0.98537 |
| 0.010461 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'4 | 2'6 | 90'6 | ... | ... | -0.985298 |
| 0.010092 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 98'4 | 2'6 | 95'6 | ... | ... | -0.985226 |
| 0.009755 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'4 | 2'6 | 100'6 | ... | ... | -0.985154 |
| 0.009445 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'4 | 2'6 | 105'6 | ... | ... | -0.985082 |
| 0.008896 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'4 | 2'6 | 115'6 | ... | ... | -0.984939 |
| 0.008424 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'4 | 2'6 | 125'6 | ... | ... | -0.984797 |
| 0.008012 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'4 | 2'6 | 135'6 | ... | ... | -0.984656 |
| 0.007651 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'4 | 2'6 | 145'6 | ... | ... | -0.984516 |
| 0.00733 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'4 | 2'6 | 155'6 | ... | ... | -0.984376 |
| 0.007043 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'4 | 2'6 | 165'6 | ... | ... | -0.984237 |
| 0.006786 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'4 | 2'6 | 175'6 | ... | ... | -0.984098 |
| 0.006553 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'4 | 2'6 | 185'6 | ... | ... | -0.983961 |
| 0.006341 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'4 | 2'6 | 195'6 | ... | ... | -0.983824 |
| 0.006147 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'4 | 2'6 | 205'6 | ... | ... | -0.983688 |
| 0.005969 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'4 | 2'6 | 215'6 | ... | ... | -0.983552 |
| 0.005806 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'4 | 2'6 | 225'6 | ... | ... | -0.983418 |
| 0.005655 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'4 | 2'6 | 235'6 | ... | ... | -0.983284 |
| 0.005514 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'4 | 2'6 | 245'6 | ... | ... | -0.98315 |
| 0.005383 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'4 | 2'6 | 255'6 | ... | ... | -0.983017 |
| 0.005262 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'4 | 2'6 | 265'6 | ... | ... | -0.982885 |
| 0.005148 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'4 | 2'6 | 275'6 | ... | ... | -0.982753 |
| 0.005041 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'4 | 2'6 | 285'6 | ... | ... | -0.982622 |
| 0.004941 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'4 | 2'6 | 295'6 | ... | ... | -0.982491 |
| 0.004847 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 308'4 | 2'6 | 305'6 | ... | ... | -0.982361 |
| 0.004758 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 318'4 | 2'6 | 315'6 | ... | ... | -0.982232 |
| 0.004673 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 328'4 | 2'6 | 325'6 | ... | ... | -0.982103 |
| 0.004594 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 338'4 | 2'6 | 335'6 | ... | ... | -0.981974 |
| 0.004518 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 348'4 | 2'6 | 345'6 | ... | ... | -0.981846 |
| 0.004446 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 358'4 | 2'6 | 355'6 | ... | ... | -0.981718 |
| 0.004378 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 368'4 | 2'6 | 365'6 | ... | ... | -0.981591 |
| 0.004251 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 388'4 | 2'6 | 385'6 | ... | ... | -0.981339 |
| 0.004135 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 408'4 | 2'6 | 405'6 | ... | ... | -0.981088 |
| 0.004081 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 418'4 | 2'6 | 415'6 | ... | ... | -0.980963 |
| 0.004029 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 428'4 | 2'6 | 425'6 | ... | ... | -0.980839 |
| 0.003979 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 438'4 | 2'6 | 435'6 | ... | ... | -0.980715 |
| 0.003842 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'4 | 2'6 | 465'6 | ... | ... | -0.980346 |
| 0.003644 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 518'4 | 2'6 | 515'6 | ... | ... | -0.979739 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'4 | 2'6 | 565'6 | ... | ... | -0.979141 |
| 0.003213 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'4 | 2'6 | 665'6 | ... | ... | -0.977971 |
| 0.003011 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'4 | 2'6 | 765'6 | ... | ... | -0.976831 |
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.