Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.948661 | ... | ... | 210'6 | 0'0 | 210'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003457 |
| 0.945794 | ... | ... | 200'6 | 0'0 | 200'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003683 |
| 0.94274 | ... | ... | 190'6 | 0'0 | 190'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003929 |
| 0.939473 | ... | ... | 180'6 | 0'0 | 180'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004197 |
| 0.935958 | ... | ... | 170'6 | 0'0 | 170'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004492 |
| 0.932158 | ... | ... | 160'6 | 0'0 | 160'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004817 |
| 0.928023 | ... | ... | 150'6 | 0'0 | 150'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005179 |
| 0.923496 | ... | ... | 140'6 | 0'0 | 140'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005586 |
| 0.918501 | ... | ... | 130'6 | 0'0 | 130'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006047 |
| 0.912945 | ... | ... | 120'6 | 0'0 | 120'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006574 |
| 0.906706 | ... | ... | 110'6 | 0'0 | 110'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007185 |
| 0.903282 | ... | ... | 105'6 | 0'0 | 105'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007528 |
| 0.899623 | ... | ... | 100'6 | 0'0 | 100'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007901 |
| 0.895699 | ... | ... | 95'6 | 0'0 | 95'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00831 |
| 0.891477 | ... | ... | 90'6 | 0'0 | 90'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008758 |
| 0.886914 | ... | ... | 85'6 | 0'0 | 85'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009254 |
| 0.881962 | ... | ... | 80'6 | 0'0 | 80'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009804 |
| 0.87656 | ... | ... | 75'6 | 0'0 | 75'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01042 |
| 0.870635 | ... | ... | 70'6 | 0'0 | 70'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011114 |
| 0.864095 | ... | ... | 65'6 | 0'0 | 65'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011904 |
| 0.856825 | ... | ... | 60'6 | 0'0 | 60'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012812 |
| 0.846677 | ... | ... | 55'7 | 0'0 | 55'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01387 |
| 0.837374 | ... | ... | 50'7 | 0'0 | 50'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015117 |
| 0.824613 | ... | ... | 46'0 | 0'0 | 46'0 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027816 |
| 0.812188 | ... | ... | 41'0 | 0'0 | 41'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030778 |
| 0.797554 | ... | ... | 36'0 | 0'0 | 36'0 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.034494 |
| 0.779956 | ... | ... | 31'0 | 0'0 | 31'0 | 4000 | 0'3 | 0'1 | 0'2 | 0'3 | 0'2 | -0.052016 |
| 0.755842 | ... | ... | 26'1 | 0'0 | 26'1 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.060399 |
| 0.750834 | ... | ... | 25'1 | 0'0 | 25'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.062455 |
| 0.743238 | ... | ... | 24'2 | 0'0 | 24'2 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.077851 |
| 0.737683 | ... | ... | 23'2 | 0'0 | 23'2 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.080648 |
| 0.729546 | ... | ... | 22'3 | 0'0 | 22'3 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.095996 |
| 0.723348 | ... | ... | 21'3 | 0'0 | 21'3 | 4100 | 0'7 | 0'2 | 0'5 | 0'7 | 0'6 | -0.121326 |
| 0.714573 | ... | ... | 20'4 | 0'0 | 20'4 | 4110 | 1'0 | 0'2 | 0'6 | 1'0 | 1'0 | -0.135648 |
| 0.705471 | ... | ... | 19'5 | 0'0 | 19'5 | 4120 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.140998 |
| 0.69807 | ... | ... | 18'5 | 0'0 | 18'5 | 4130 | 0'7 | 0'0 | 0'7 | ... | ... | -0.136661 |
| 0.688136 | ... | ... | 17'6 | 0'0 | 17'6 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.153365 |
| 0.677762 | ... | ... | 16'7 | 0'0 | 16'7 | 4150 | 1'5 | 0'4 | 1'1 | 1'5 | 1'5 | -0.203171 |
| 0.666903 | ... | ... | 16'0 | 0'0 | 16'0 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.188175 |
| 0.655504 | ... | ... | 15'1 | 0'0 | 15'1 | 4170 | 1'7 | 0'4 | 1'3 | 1'7 | 1'7 | -0.236145 |
| 0.64191 | ... | ... | 14'3 | 0'0 | 14'3 | 4180 | 2'1 | 0'4 | 1'5 | 2'1 | 2'1 | -0.259983 |
| 0.629357 | ... | ... | 13'4 | 0'0 | 13'4 | 4190 | 2'3 | 0'5 | 1'6 | 2'3 | 2'3 | -0.284046 |
| 0.614762 | ... | ... | 12'6 | 0'0 | 12'6 | 4200 | 3'0 | 1'0 | 2'0 | 3'0 | 2'0 | -0.320986 |
| 0.599655 | ... | ... | 12'0 | 0'0 | 12'0 | 4210 | 2'7 | 0'5 | 2'2 | 2'7 | 2'7 | -0.33389 |
| 0.583083 | ... | ... | 11'3 | 0'0 | 11'3 | 4220 | 3'1 | 0'4 | 2'5 | 3'1 | 3'1 | -0.360237 |
| 0.566276 | ... | ... | 10'6 | 0'0 | 10'6 | 4230 | 3'4 | 0'4 | 3'0 | 3'4 | 3'4 | -0.390522 |
| 0.549169 | ... | ... | 10'1 | 0'0 | 10'1 | 4240 | 4'4 | 1'1 | 3'3 | 4'4 | 3'7 | -0.428557 |
| 0.538512 | 8'5 | 6'6 | 9'3 | -2'5 | 6'6 | 4250 | 4'7 | 1'2 | 3'5 | 5'0 | 4'0 | -0.456431 |
| 0.513671 | ... | ... | 8'6 | 0'0 | 8'6 | 4260 | 5'3 | 1'3 | 4'0 | 5'3 | 4'5 | -0.485305 |
| 0.486147 | 6'1 | 5'5 | 8'1 | -2'4 | 5'5 | 4270 | 5'1 | 0'6 | 4'3 | 5'1 | 5'1 | -0.518465 |
| 0.46055 | 5'5 | 5'2 | 7'4 | -2'2 | 5'2 | 4280 | 4'6 | 0'0 | 4'6 | ... | ... | -0.566896 |
| 0.433931 | 4'7 | 4'6 | 6'7 | -2'1 | 4'6 | 4290 | 6'3 | 1'2 | 5'1 | 6'3 | 6'3 | -0.581944 |
| 0.408806 | 6'0 | 4'2 | 6'3 | -2'0 | 4'3 | 4300 | 7'5 | 2'0 | 5'5 | 7'6 | 5'3 | -0.598414 |
| 0.383851 | 4'4 | 4'0 | 5'7 | -1'7 | 4'0 | 4310 | 6'1 | 0'0 | 6'1 | ... | ... | -0.717184 |
| 0.358855 | 3'5 | 3'5 | 5'3 | -1'6 | 3'5 | 4320 | 6'5 | 0'0 | 6'5 | ... | ... | -0.781304 |
| 0.37511 | ... | ... | 5'0 | 0'0 | 5'0 | 4330 | 7'2 | 0'0 | 7'2 | ... | ... | -0.844998 |
| 0.355837 | ... | ... | 4'5 | 0'0 | 4'5 | 4340 | 7'7 | 0'0 | 7'7 | ... | ... | -0.93345 |
| 0.28639 | 3'5 | 2'5 | 4'1 | -1'4 | 2'5 | 4350 | 10'5 | 2'2 | 8'3 | 10'5 | 8'3 | -0.745674 |
| 0.298166 | 3'2 | 3'2 | 3'6 | -0'4 | 3'2 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | -0.997919 |
| 0.292555 | ... | ... | 3'3 | 0'0 | 3'3 | 4370 | 9'5 | 0'0 | 9'5 | ... | ... | -0.997919 |
| 0.275622 | ... | ... | 3'1 | 0'0 | 3'1 | 4380 | 10'3 | 0'0 | 10'3 | ... | ... | -0.997919 |
| 0.208057 | 2'7 | 1'6 | 2'7 | -1'1 | 1'6 | 4390 | 11'1 | 0'0 | 11'1 | ... | ... | -0.997919 |
| 0.186495 | 2'2 | 1'4 | 2'5 | -1'1 | 1'4 | 4400 | 14'6 | 2'7 | 11'7 | 14'6 | 11'7 | -0.84463 |
| 0.224816 | ... | ... | 2'3 | 0'0 | 2'3 | 4410 | 12'5 | 0'0 | 12'5 | ... | ... | -0.997919 |
| 0.195419 | 1'7 | 1'7 | 2'2 | -0'3 | 1'7 | 4420 | 13'4 | 0'0 | 13'4 | ... | ... | -0.997919 |
| 0.161941 | 1'3 | 1'3 | 2'0 | -0'5 | 1'3 | 4430 | 14'2 | 0'0 | 14'2 | ... | ... | -0.997919 |
| 0.14088 | 1'2 | 1'1 | 1'6 | -0'5 | 1'1 | 4440 | 15'0 | 0'0 | 15'0 | ... | ... | -0.997919 |
| 0.118374 | 1'1 | 0'7 | 1'5 | -0'6 | 0'7 | 4450 | 18'4 | 2'5 | 15'7 | 18'4 | 18'4 | -0.997919 |
| 0.124356 | 1'0 | 1'0 | 1'4 | -0'4 | 1'0 | 4460 | 16'6 | 0'0 | 16'6 | ... | ... | -0.997919 |
| 0.145128 | ... | ... | 1'3 | 0'0 | 1'3 | 4470 | 17'5 | 0'0 | 17'5 | ... | ... | -0.997919 |
| 0.099106 | 0'6 | 0'6 | 1'2 | -0'4 | 0'6 | 4480 | 18'4 | 0'0 | 18'4 | ... | ... | -0.997919 |
| 0.123238 | ... | ... | 1'1 | 0'0 | 1'1 | 4490 | 19'3 | 0'0 | 19'3 | ... | ... | -0.997919 |
| 0.083899 | 1'0 | 0'5 | 1'0 | -0'3 | 0'5 | 4500 | 23'4 | 3'2 | 20'2 | 23'4 | 23'4 | -0.997919 |
| 0.101096 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 21'1 | 0'0 | 21'1 | ... | ... | -0.997919 |
| 0 | ... | ... | ... | ... | ... | 4520 | ... | ... | ... | ... | ... | 0 |
| 0.06445 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4550 | 24'7 | 0'0 | 24'7 | ... | ... | -0.997919 |
| 0.058246 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4600 | 33'6 | 4'0 | 29'6 | 33'6 | 33'6 | -0.984113 |
| 0.043641 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 34'5 | 0'0 | 34'5 | ... | ... | -0.997919 |
| 0.040302 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4700 | 39'5 | 0'0 | 39'5 | ... | ... | -0.997919 |
| 0.037537 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4750 | 44'4 | 0'0 | 44'4 | ... | ... | -0.997919 |
| 0.026128 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 52'7 | 3'4 | 49'3 | 52'7 | 52'7 | -0.997919 |
| 0.024601 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 54'3 | 0'0 | 54'3 | ... | ... | -0.997919 |
| 0.013679 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'2 | 0'0 | 59'2 | ... | ... | -0.997919 |
| 0.012973 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'2 | 0'0 | 64'2 | ... | ... | -0.997919 |
| 0.012349 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 72'6 | 3'4 | 69'2 | 72'6 | 72'6 | -0.997919 |
| 0.011797 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'2 | 0'0 | 74'2 | ... | ... | -0.997919 |
| 0.011303 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 79'2 | 0'0 | 79'2 | ... | ... | -0.997919 |
| 0.010857 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'2 | 0'0 | 84'2 | ... | ... | -0.997919 |
| 0.010454 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'2 | 0'0 | 89'2 | ... | ... | -0.997919 |
| 0.010087 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'2 | 0'0 | 94'2 | ... | ... | -0.997919 |
| 0.009751 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'2 | 0'0 | 99'2 | ... | ... | -0.997919 |
| 0.009443 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'2 | 0'0 | 104'2 | ... | ... | -0.997919 |
| 0.009159 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'2 | 0'0 | 109'2 | ... | ... | -0.997919 |
| 0.008897 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'2 | 0'0 | 114'2 | ... | ... | -0.997919 |
| 0.008653 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'2 | 0'0 | 119'2 | ... | ... | -0.997919 |
| 0.008426 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'2 | 0'0 | 124'2 | ... | ... | -0.997919 |
| 0.008214 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'2 | 0'0 | 129'2 | ... | ... | -0.997919 |
| 0.00783 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'2 | 0'0 | 139'2 | ... | ... | -0.997919 |
| 0.007491 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'2 | 0'0 | 149'2 | ... | ... | -0.997919 |
| 0.007189 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'2 | 0'0 | 159'2 | ... | ... | -0.997919 |
| 0.006919 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'2 | 0'0 | 169'2 | ... | ... | -0.997919 |
| 0.006674 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'2 | 0'0 | 179'2 | ... | ... | -0.997919 |
| 0.006453 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'2 | 0'0 | 189'2 | ... | ... | -0.997919 |
| 0.006251 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'2 | 0'0 | 199'2 | ... | ... | -0.997919 |
| 0.006066 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'2 | 0'0 | 209'2 | ... | ... | -0.997919 |
| 0.005896 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'2 | 0'0 | 219'2 | ... | ... | -0.997919 |
| 0.005739 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'2 | 0'0 | 229'2 | ... | ... | -0.997919 |
| 0.005594 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'2 | 0'0 | 239'2 | ... | ... | -0.997919 |
| 0.005459 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'2 | 0'0 | 249'2 | ... | ... | -0.997919 |
| 0.005333 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'2 | 0'0 | 259'2 | ... | ... | -0.997919 |
| 0.005216 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'2 | 0'0 | 269'2 | ... | ... | -0.997919 |
| 0.005106 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'2 | 0'0 | 279'2 | ... | ... | -0.997919 |
| 0.005002 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'2 | 0'0 | 289'2 | ... | ... | -0.997919 |
| 0.004905 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'2 | 0'0 | 299'2 | ... | ... | -0.997919 |
| 0.004176 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'2 | 0'0 | 399'2 | ... | ... | -0.997919 |
| 0.003834 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'2 | 0'0 | 469'2 | ... | ... | -0.997919 |
| 0.003477 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'2 | 0'0 | 569'2 | ... | ... | -0.997919 |
| 0.003216 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'2 | 0'0 | 669'2 | ... | ... | -0.997919 |
| 0.003016 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'2 | 0'0 | 769'2 | ... | ... | -0.997919 |
| 0.002857 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'2 | 0'0 | 869'2 | ... | ... | -0.997919 |
| 0.002727 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'2 | 0'0 | 969'2 | ... | ... | -0.997919 |
| 0.002619 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'2 | 0'0 | 1069'2 | ... | ... | -0.997919 |
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.