Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.966701 | ... | ... | 210'6 | 0'0 | 210'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003413 |
| 0.964968 | ... | ... | 200'6 | 0'0 | 200'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003635 |
| 0.963121 | ... | ... | 190'6 | 0'0 | 190'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003875 |
| 0.96114 | ... | ... | 180'6 | 0'0 | 180'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004137 |
| 0.959004 | ... | ... | 170'6 | 0'0 | 170'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004424 |
| 0.956689 | ... | ... | 160'6 | 0'0 | 160'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004741 |
| 0.954161 | ... | ... | 150'6 | 0'0 | 150'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005094 |
| 0.951382 | ... | ... | 140'6 | 0'0 | 140'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005488 |
| 0.948301 | ... | ... | 130'6 | 0'0 | 130'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005934 |
| 0.944855 | ... | ... | 120'6 | 0'0 | 120'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006443 |
| 0.940961 | ... | ... | 110'6 | 0'0 | 110'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007031 |
| 0.938813 | ... | ... | 105'6 | 0'0 | 105'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00736 |
| 0.936507 | ... | ... | 100'6 | 0'0 | 100'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007718 |
| 0.934024 | ... | ... | 95'6 | 0'0 | 95'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008108 |
| 0.93134 | ... | ... | 90'6 | 0'0 | 90'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008536 |
| 0.928424 | ... | ... | 85'6 | 0'0 | 85'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009007 |
| 0.925242 | ... | ... | 80'6 | 0'0 | 80'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009528 |
| 0.92175 | ... | ... | 75'6 | 0'0 | 75'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01011 |
| 0.917896 | ... | ... | 70'6 | 0'0 | 70'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010763 |
| 0.913609 | ... | ... | 65'6 | 0'0 | 65'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011502 |
| 0.908808 | ... | ... | 60'6 | 0'0 | 60'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012348 |
| 0.900129 | ... | ... | 55'7 | 0'0 | 55'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013326 |
| 0.893741 | ... | ... | 50'7 | 0'0 | 50'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014472 |
| 0.882849 | ... | ... | 46'0 | 0'0 | 46'0 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.026557 |
| 0.87397 | ... | ... | 41'0 | 0'0 | 41'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.029229 |
| 0.863371 | ... | ... | 36'0 | 0'0 | 36'0 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.032534 |
| 0.850427 | ... | ... | 31'0 | 0'0 | 31'0 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036748 |
| 0.829775 | ... | ... | 26'1 | 0'0 | 26'1 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.055876 |
| 0.825924 | ... | ... | 25'1 | 0'0 | 25'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.057597 |
| 0.817547 | ... | ... | 24'2 | 0'0 | 24'2 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.071738 |
| 0.813181 | ... | ... | 23'2 | 0'0 | 23'2 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.074055 |
| 0.804302 | ... | ... | 22'3 | 0'0 | 22'3 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.088026 |
| 0.799325 | ... | ... | 21'3 | 0'0 | 21'3 | 4100 | 0'7 | 0'2 | 0'5 | 0'7 | 0'6 | -0.111289 |
| 0.789842 | ... | ... | 20'4 | 0'0 | 20'4 | 4110 | 1'0 | 0'2 | 0'6 | 1'0 | 1'0 | -0.124161 |
| 0.78007 | ... | ... | 19'5 | 0'0 | 19'5 | 4120 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.128484 |
| 0.773918 | ... | ... | 18'5 | 0'0 | 18'5 | 4130 | 0'7 | 0'0 | 0'7 | ... | ... | -0.123618 |
| 0.763337 | ... | ... | 17'6 | 0'0 | 17'6 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.138285 |
| 0.752345 | ... | ... | 16'7 | 0'0 | 16'7 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.153144 |
| 0.740893 | ... | ... | 16'0 | 0'0 | 16'0 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.16833 |
| 0.728919 | ... | ... | 15'1 | 0'0 | 15'1 | 4170 | 1'3 | 0'0 | 1'3 | ... | ... | -0.183975 |
| 0.71305 | ... | ... | 14'3 | 0'0 | 14'3 | 4180 | 1'5 | 0'0 | 1'5 | ... | ... | -0.207616 |
| 0.69997 | ... | ... | 13'4 | 0'0 | 13'4 | 4190 | 1'6 | 0'0 | 1'6 | ... | ... | -0.22425 |
| 0.683261 | ... | ... | 12'6 | 0'0 | 12'6 | 4200 | 2'5 | 0'5 | 2'0 | 2'5 | 2'0 | -0.274509 |
| 0.666145 | ... | ... | 12'0 | 0'0 | 12'0 | 4210 | 2'7 | 0'5 | 2'2 | 2'7 | 2'7 | -0.295638 |
| 0.646293 | ... | ... | 11'3 | 0'0 | 11'3 | 4220 | 2'5 | 0'0 | 2'5 | ... | ... | -0.300926 |
| 0.626468 | ... | ... | 10'6 | 0'0 | 10'6 | 4230 | 3'0 | 0'0 | 3'0 | ... | ... | -0.329075 |
| 0.606558 | ... | ... | 10'1 | 0'0 | 10'1 | 4240 | 3'3 | 0'0 | 3'3 | ... | ... | -0.356831 |
| 0.610946 | 8'5 | 7'5 | 9'3 | -1'6 | 7'5 | 4250 | 4'1 | 0'4 | 3'5 | 4'1 | 4'0 | -0.391135 |
| 0.566898 | ... | ... | 8'6 | 0'0 | 8'6 | 4260 | 4'0 | 0'0 | 4'0 | ... | ... | -0.410663 |
| 0.54571 | ... | ... | 8'1 | 0'0 | 8'1 | 4270 | 4'3 | 0'0 | 4'3 | ... | ... | -0.43978 |
| 0.523949 | ... | ... | 7'4 | 0'0 | 7'4 | 4280 | 4'6 | 0'0 | 4'6 | ... | ... | -0.469779 |
| 0.501459 | ... | ... | 6'7 | 0'0 | 6'7 | 4290 | 5'1 | 0'0 | 5'1 | ... | ... | -0.501057 |
| 0.471061 | 6'0 | 5'1 | 6'3 | -1'2 | 5'1 | 4300 | 6'6 | 1'1 | 5'5 | 6'6 | 5'3 | -0.524276 |
| 0.455736 | ... | ... | 5'7 | 0'0 | 5'7 | 4310 | 6'1 | 0'0 | 6'1 | ... | ... | -0.565388 |
| 0.432345 | ... | ... | 5'3 | 0'0 | 5'3 | 4320 | 6'5 | 0'0 | 6'5 | ... | ... | -0.598891 |
| 0.41032 | ... | ... | 5'0 | 0'0 | 5'0 | 4330 | 7'2 | 0'0 | 7'2 | ... | ... | -0.630149 |
| 0.388423 | ... | ... | 4'5 | 0'0 | 4'5 | 4340 | 7'7 | 0'0 | 7'7 | ... | ... | -0.661626 |
| 0.340731 | 3'5 | 3'2 | 4'1 | -0'7 | 3'2 | 4350 | 10'0 | 1'5 | 8'3 | 10'0 | 8'3 | -0.642925 |
| 0.326812 | 3'2 | 3'2 | 3'6 | -0'4 | 3'2 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | -0.734312 |
| 0.318314 | ... | ... | 3'3 | 0'0 | 3'3 | 4370 | 9'5 | 0'0 | 9'5 | ... | ... | -0.771304 |
| 0.299172 | ... | ... | 3'1 | 0'0 | 3'1 | 4380 | 10'3 | 0'0 | 10'3 | ... | ... | -0.801231 |
| 0.280263 | 2'7 | 2'7 | 2'7 | 0'0 | 2'7 | 4390 | 11'1 | 0'0 | 11'1 | ... | ... | -0.83239 |
| 0.239481 | 2'2 | 2'0 | 2'5 | -0'4 | 2'1 | 4400 | 13'4 | 1'5 | 11'7 | 13'4 | 11'7 | -0.751466 |
| 0.242665 | ... | ... | 2'3 | 0'0 | 2'3 | 4410 | 12'5 | 0'0 | 12'5 | ... | ... | -0.903416 |
| 0.211227 | 1'7 | 1'7 | 2'2 | -0'3 | 1'7 | 4420 | 13'4 | 0'0 | 13'4 | ... | ... | -0.926643 |
| 0.210815 | ... | ... | 2'0 | 0'0 | 2'0 | 4430 | 14'2 | 0'0 | 14'2 | ... | ... | -0.984458 |
| 0.191721 | ... | ... | 1'6 | 0'0 | 1'6 | 4440 | 15'0 | 0'0 | 15'0 | ... | ... | -0.997919 |
| 0.179266 | ... | ... | 1'5 | 0'0 | 1'5 | 4450 | 15'7 | 0'0 | 15'7 | ... | ... | -0.997919 |
| 0.167057 | ... | ... | 1'4 | 0'0 | 1'4 | 4460 | 16'6 | 0'0 | 16'6 | ... | ... | -0.997919 |
| 0.155029 | ... | ... | 1'3 | 0'0 | 1'3 | 4470 | 17'5 | 0'0 | 17'5 | ... | ... | -0.997919 |
| 0.143122 | ... | ... | 1'2 | 0'0 | 1'2 | 4480 | 18'4 | 0'0 | 18'4 | ... | ... | -0.997919 |
| 0.13127 | ... | ... | 1'1 | 0'0 | 1'1 | 4490 | 19'3 | 0'0 | 19'3 | ... | ... | -0.997919 |
| 0.110293 | 1'0 | 0'7 | 1'0 | -0'1 | 0'7 | 4500 | 20'2 | 0'0 | 20'2 | ... | ... | -0.997919 |
| 0.107444 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 21'1 | 0'0 | 21'1 | ... | ... | -0.997919 |
| 0 | ... | ... | ... | ... | ... | 4520 | ... | ... | ... | ... | ... | 0 |
| 0.078946 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 24'7 | 0'0 | 24'7 | ... | ... | -0.997919 |
| 0.061137 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 29'6 | 0'0 | 29'6 | ... | ... | -0.997919 |
| 0.045575 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 34'5 | 0'0 | 34'5 | ... | ... | -0.997919 |
| 0.041875 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 39'5 | 0'0 | 39'5 | ... | ... | -0.997919 |
| 0.028922 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 44'4 | 0'0 | 44'4 | ... | ... | -0.997919 |
| 0.026975 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 49'3 | 0'0 | 49'3 | ... | ... | -0.997919 |
| 0.025325 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 54'3 | 0'0 | 54'3 | ... | ... | -0.997919 |
| 0.014065 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'2 | 0'0 | 59'2 | ... | ... | -0.997919 |
| 0.013308 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'2 | 0'0 | 64'2 | ... | ... | -0.997919 |
| 0.012646 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 69'2 | 0'0 | 69'2 | ... | ... | -0.997919 |
| 0.012059 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'2 | 0'0 | 74'2 | ... | ... | -0.997919 |
| 0.011537 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'2 | 0'0 | 79'2 | ... | ... | -0.997919 |
| 0.011068 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'2 | 0'0 | 84'2 | ... | ... | -0.997919 |
| 0.010644 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'2 | 0'0 | 89'2 | ... | ... | -0.997919 |
| 0.01026 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'2 | 0'0 | 94'2 | ... | ... | -0.997919 |
| 0.009909 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'2 | 0'0 | 99'2 | ... | ... | -0.997919 |
| 0.009588 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'2 | 0'0 | 104'2 | ... | ... | -0.997919 |
| 0.009292 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'2 | 0'0 | 109'2 | ... | ... | -0.997919 |
| 0.009019 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'2 | 0'0 | 114'2 | ... | ... | -0.997919 |
| 0.008766 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'2 | 0'0 | 119'2 | ... | ... | -0.997919 |
| 0.008531 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'2 | 0'0 | 124'2 | ... | ... | -0.997919 |
| 0.008312 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'2 | 0'0 | 129'2 | ... | ... | -0.997919 |
| 0.007915 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'2 | 0'0 | 139'2 | ... | ... | -0.997919 |
| 0.007566 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'2 | 0'0 | 149'2 | ... | ... | -0.997919 |
| 0.007255 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'2 | 0'0 | 159'2 | ... | ... | -0.997919 |
| 0.006977 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'2 | 0'0 | 169'2 | ... | ... | -0.997919 |
| 0.006727 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'2 | 0'0 | 179'2 | ... | ... | -0.997919 |
| 0.006499 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'2 | 0'0 | 189'2 | ... | ... | -0.997919 |
| 0.006293 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'2 | 0'0 | 199'2 | ... | ... | -0.997919 |
| 0.006104 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'2 | 0'0 | 209'2 | ... | ... | -0.997919 |
| 0.00593 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'2 | 0'0 | 219'2 | ... | ... | -0.997919 |
| 0.00577 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'2 | 0'0 | 229'2 | ... | ... | -0.997919 |
| 0.005622 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'2 | 0'0 | 239'2 | ... | ... | -0.997919 |
| 0.005485 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'2 | 0'0 | 249'2 | ... | ... | -0.997919 |
| 0.005356 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'2 | 0'0 | 259'2 | ... | ... | -0.997919 |
| 0.005237 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'2 | 0'0 | 269'2 | ... | ... | -0.997919 |
| 0.005126 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'2 | 0'0 | 279'2 | ... | ... | -0.997919 |
| 0.005021 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'2 | 0'0 | 289'2 | ... | ... | -0.997919 |
| 0.004922 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'2 | 0'0 | 299'2 | ... | ... | -0.997919 |
| 0.004183 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'2 | 0'0 | 399'2 | ... | ... | -0.997919 |
| 0.003837 | ... | ... | 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 |
| 0.003215 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'2 | 0'0 | 669'2 | ... | ... | -0.997919 |
| 0.003013 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'2 | 0'0 | 769'2 | ... | ... | -0.997919 |
| 0.002853 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'2 | 0'0 | 869'2 | ... | ... | -0.997919 |
| 0.002723 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'2 | 0'0 | 969'2 | ... | ... | -0.997347 |
| 0.002614 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'2 | 0'0 | 1069'2 | ... | ... | -0.993543 |
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.