Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997814 | ... | ... | 210'0 | 0'0 | 210'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003349 |
| 0.997814 | ... | ... | 200'0 | 0'0 | 200'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003564 |
| 0.997814 | ... | ... | 190'0 | 0'0 | 190'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003796 |
| 0.997814 | ... | ... | 180'0 | 0'0 | 180'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00405 |
| 0.997814 | ... | ... | 170'0 | 0'0 | 170'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004326 |
| 0.997814 | ... | ... | 160'0 | 0'0 | 160'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004632 |
| 0.997814 | ... | ... | 150'0 | 0'0 | 150'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00497 |
| 0.997814 | ... | ... | 140'0 | 0'0 | 140'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005347 |
| 0.997814 | ... | ... | 130'0 | 0'0 | 130'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005772 |
| 0.997814 | ... | ... | 120'0 | 0'0 | 120'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006256 |
| 0.997814 | ... | ... | 110'0 | 0'0 | 110'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006811 |
| 0.997814 | ... | ... | 105'0 | 0'0 | 105'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007122 |
| 0.997814 | ... | ... | 100'0 | 0'0 | 100'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007458 |
| 0.997814 | ... | ... | 95'0 | 0'0 | 95'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007823 |
| 0.997814 | ... | ... | 90'0 | 0'0 | 90'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008222 |
| 0.997814 | ... | ... | 85'0 | 0'0 | 85'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00866 |
| 0.997814 | ... | ... | 80'0 | 0'0 | 80'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009143 |
| 0.997814 | ... | ... | 75'0 | 0'0 | 75'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009678 |
| 0.997814 | ... | ... | 70'0 | 0'0 | 70'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010276 |
| 0.997814 | ... | ... | 65'0 | 0'0 | 65'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010949 |
| 0.997814 | ... | ... | 60'0 | 0'0 | 60'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011712 |
| 0.997814 | ... | ... | 55'0 | 0'0 | 55'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012588 |
| 0.997814 | ... | ... | 50'1 | 0'0 | 50'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013604 |
| 0.997814 | ... | ... | 45'1 | 0'0 | 45'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0148 |
| 0.997814 | ... | ... | 40'1 | 0'0 | 40'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01623 |
| 0.997814 | ... | ... | 35'2 | 0'0 | 35'2 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030001 |
| 0.997814 | 31'3 | 31'3 | 30'3 | 1'0 | 31'3 | 4000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.033501 |
| 0.997814 | ... | ... | 25'4 | 0'0 | 25'4 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.06103 |
| 0.997814 | ... | ... | 24'4 | 0'0 | 24'4 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.062636 |
| 0.997814 | ... | ... | 23'4 | 0'0 | 23'4 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.064338 |
| 0.997814 | ... | ... | 22'4 | 0'0 | 22'4 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.066145 |
| 0.997814 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.078517 |
| 0.997814 | ... | ... | 20'6 | 0'0 | 20'6 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.090495 |
| 0.997814 | ... | ... | 19'6 | 0'0 | 19'6 | 4110 | 0'6 | 0'0 | 0'6 | ... | ... | -0.093192 |
| 0.997814 | ... | ... | 18'7 | 0'0 | 18'7 | 4120 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.105336 |
| 0.997814 | ... | ... | 18'0 | 0'0 | 18'0 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.117385 |
| 0.997814 | ... | ... | 17'1 | 0'0 | 17'1 | 4140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.129433 |
| 0.997814 | ... | ... | 16'2 | 0'0 | 16'2 | 4150 | 1'2 | 0'0 | 1'2 | ... | ... | -0.141568 |
| 0.997814 | ... | ... | 15'3 | 0'0 | 15'3 | 4160 | 1'3 | 0'0 | 1'3 | ... | ... | -0.153865 |
| 0.997814 | ... | ... | 14'4 | 0'0 | 14'4 | 4170 | 1'4 | 0'0 | 1'4 | ... | ... | -0.1664 |
| 0.997814 | ... | ... | 13'6 | 0'0 | 13'6 | 4180 | 1'6 | 0'0 | 1'6 | ... | ... | -0.185742 |
| 0.997814 | ... | ... | 12'7 | 0'0 | 12'7 | 4190 | 1'7 | 0'0 | 1'7 | ... | ... | -0.19872 |
| 0.997814 | ... | ... | 12'1 | 0'0 | 12'1 | 4200 | 1'7 | -0'2 | 2'1 | 2'1 | 1'7 | -0.206188 |
| 0.984306 | ... | ... | 11'4 | 0'0 | 11'4 | 4210 | 2'4 | 0'0 | 2'4 | ... | ... | -0.241744 |
| 0.918803 | ... | ... | 10'6 | 0'0 | 10'6 | 4220 | 2'6 | 0'0 | 2'6 | ... | ... | -0.260281 |
| 0.858019 | ... | ... | 10'1 | 0'0 | 10'1 | 4230 | 3'1 | 0'0 | 3'1 | ... | ... | -0.282883 |
| 0.822099 | ... | ... | 9'3 | 0'0 | 9'3 | 4240 | 3'3 | 0'0 | 3'3 | ... | ... | -0.301488 |
| 0.711582 | 10'0 | 10'0 | 8'6 | 1'2 | 10'0 | 4250 | 3'2 | -0'4 | 3'6 | 3'2 | 3'2 | -0.310489 |
| 0.738791 | ... | ... | 8'1 | 0'0 | 8'1 | 4260 | 4'1 | 0'0 | 4'1 | ... | ... | -0.345368 |
| 0.695937 | ... | ... | 7'5 | 0'0 | 7'5 | 4270 | 4'5 | 0'0 | 4'5 | ... | ... | -0.369164 |
| 0.66146 | ... | ... | 7'0 | 0'0 | 7'0 | 4280 | 5'0 | 0'0 | 5'0 | ... | ... | -0.390523 |
| 0.624147 | ... | ... | 6'4 | 0'0 | 6'4 | 4290 | 5'4 | 0'0 | 5'4 | ... | ... | -0.413326 |
| 0.581108 | 6'4 | 6'1 | 6'0 | 0'4 | 6'4 | 4300 | 4'6 | -1'2 | 6'0 | 5'3 | 4'6 | -0.425487 |
| 0.554605 | ... | ... | 5'4 | 0'0 | 5'4 | 4310 | 5'6 | -0'6 | 6'4 | 5'6 | 5'6 | -0.454774 |
| 0.521078 | ... | ... | 5'0 | 0'0 | 5'0 | 4320 | 7'0 | 0'0 | 7'0 | ... | ... | -0.479599 |
| 0.488269 | ... | ... | 4'5 | 0'0 | 4'5 | 4330 | 7'5 | 0'0 | 7'5 | ... | ... | -0.501133 |
| 0.467904 | 5'4 | 5'4 | 4'2 | 1'2 | 5'4 | 4340 | 8'2 | 0'0 | 8'2 | ... | ... | -0.522047 |
| 0.44198 | 5'0 | 5'0 | 3'7 | 1'1 | 5'0 | 4350 | 8'7 | 0'0 | 8'7 | ... | ... | -0.542482 |
| 0.396193 | ... | ... | 3'4 | 0'0 | 3'4 | 4360 | 9'4 | 0'0 | 9'4 | ... | ... | -0.562562 |
| 0.369809 | ... | ... | 3'2 | 0'0 | 3'2 | 4370 | 10'2 | 0'0 | 10'2 | ... | ... | -0.58076 |
| 0.365771 | 3'6 | 3'6 | 2'7 | 0'7 | 3'6 | 4380 | 10'7 | 0'0 | 10'7 | ... | ... | -0.600142 |
| 0.324715 | 2'7 | 2'7 | 2'5 | 0'2 | 2'7 | 4390 | 11'5 | 0'0 | 11'5 | ... | ... | -0.617261 |
| 0.319492 | 3'1 | 2'4 | 2'3 | 0'6 | 3'1 | 4400 | 12'3 | 0'0 | 12'3 | ... | ... | -0.633861 |
| 0.273015 | ... | ... | 2'2 | 0'0 | 2'2 | 4410 | 13'2 | 0'0 | 13'2 | ... | ... | -0.647395 |
| 0.249726 | ... | ... | 2'0 | 0'0 | 2'0 | 4420 | 14'0 | 0'0 | 14'0 | ... | ... | -0.662974 |
| 0.22633 | ... | ... | 1'6 | 0'0 | 1'6 | 4430 | 14'6 | 0'0 | 14'6 | ... | ... | -0.67827 |
| 0.210331 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 15'5 | 0'0 | 15'5 | ... | ... | -0.690109 |
| 0.223094 | 2'0 | 2'0 | 1'4 | 0'4 | 2'0 | 4450 | 16'4 | 0'0 | 16'4 | ... | ... | -0.701427 |
| 0.180018 | ... | ... | 1'3 | 0'0 | 1'3 | 4460 | 17'3 | 0'0 | 17'3 | ... | ... | -0.712284 |
| 0.165469 | ... | ... | 1'2 | 0'0 | 1'2 | 4470 | 18'2 | 0'0 | 18'2 | ... | ... | -0.722728 |
| 0.151182 | ... | ... | 1'1 | 0'0 | 1'1 | 4480 | 19'1 | 0'0 | 19'1 | ... | ... | -0.732805 |
| 0.137048 | ... | ... | 1'0 | 0'0 | 1'0 | 4490 | 20'0 | 0'0 | 20'0 | ... | ... | -0.742552 |
| 0.141874 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 4500 | 20'7 | 0'0 | 20'7 | ... | ... | -0.752004 |
| 0.119209 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 21'7 | 0'0 | 21'7 | ... | ... | -0.757292 |
| 0.086629 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 25'5 | 0'0 | 25'5 | ... | ... | -0.783293 |
| 0.066235 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 30'4 | 0'0 | 30'4 | ... | ... | -0.804935 |
| 0.048924 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 35'3 | 0'0 | 35'3 | ... | ... | -0.822706 |
| 0.033329 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'2 | 0'0 | 40'2 | ... | ... | -0.83771 |
| 0.030615 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 45'1 | 0'0 | 45'1 | ... | ... | -0.850659 |
| 0.028387 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 50'1 | 0'0 | 50'1 | ... | ... | -0.858311 |
| 0.026522 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 55'1 | 0'0 | 55'1 | ... | ... | -0.864884 |
| 0.024935 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 60'1 | 0'0 | 60'1 | ... | ... | -0.8706 |
| 0.023567 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 65'1 | 0'0 | 65'1 | ... | ... | -0.875624 |
| 0.013125 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'0 | 0'0 | 70'0 | ... | ... | -0.883344 |
| 0.012483 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'0 | 0'0 | 75'0 | ... | ... | -0.887235 |
| 0.011913 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'0 | 0'0 | 80'0 | ... | ... | -0.890733 |
| 0.011406 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'0 | 0'0 | 85'0 | ... | ... | -0.893896 |
| 0.010948 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'0 | 0'0 | 90'0 | ... | ... | -0.896772 |
| 0.010535 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'0 | 0'0 | 95'0 | ... | ... | -0.899398 |
| 0.01016 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 100'0 | 0'0 | 100'0 | ... | ... | -0.901808 |
| 0.009816 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 105'0 | 0'0 | 105'0 | ... | ... | -0.904026 |
| 0.009502 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 110'0 | 0'0 | 110'0 | ... | ... | -0.906076 |
| 0.009212 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 115'0 | 0'0 | 115'0 | ... | ... | -0.907976 |
| 0.008944 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 120'0 | 0'0 | 120'0 | ... | ... | -0.909742 |
| 0.008696 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 125'0 | 0'0 | 125'0 | ... | ... | -0.911388 |
| 0.008465 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 130'0 | 0'0 | 130'0 | ... | ... | -0.912926 |
| 0.008047 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 140'0 | 0'0 | 140'0 | ... | ... | -0.915717 |
| 0.007682 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 150'0 | 0'0 | 150'0 | ... | ... | -0.918185 |
| 0.007357 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 160'0 | 0'0 | 160'0 | ... | ... | -0.92038 |
| 0.007067 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'0 | 0'0 | 170'0 | ... | ... | -0.922347 |
| 0.006807 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 180'0 | 0'0 | 180'0 | ... | ... | -0.924117 |
| 0.006572 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 190'0 | 0'0 | 190'0 | ... | ... | -0.925719 |
| 0.006358 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 200'0 | 0'0 | 200'0 | ... | ... | -0.927174 |
| 0.006163 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 210'0 | 0'0 | 210'0 | ... | ... | -0.928502 |
| 0.005983 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 220'0 | 0'0 | 220'0 | ... | ... | -0.929716 |
| 0.005818 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 230'0 | 0'0 | 230'0 | ... | ... | -0.930831 |
| 0.005666 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 240'0 | 0'0 | 240'0 | ... | ... | -0.931858 |
| 0.005525 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 250'0 | 0'0 | 250'0 | ... | ... | -0.932806 |
| 0.005393 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 260'0 | 0'0 | 260'0 | ... | ... | -0.933683 |
| 0.005271 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 270'0 | 0'0 | 270'0 | ... | ... | -0.934496 |
| 0.005156 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 280'0 | 0'0 | 280'0 | ... | ... | -0.935251 |
| 0.005049 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 290'0 | 0'0 | 290'0 | ... | ... | -0.935954 |
| 0.004948 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 300'0 | 0'0 | 300'0 | ... | ... | -0.936609 |
| 0.004195 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 400'0 | 0'0 | 400'0 | ... | ... | -0.941261 |
| 0.003843 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 470'0 | 0'0 | 470'0 | ... | ... | -0.943191 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 570'0 | 0'0 | 570'0 | ... | ... | -0.944894 |
| 0.003213 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 670'0 | 0'0 | 670'0 | ... | ... | -0.945828 |
| 0.00301 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 770'0 | 0'0 | 770'0 | ... | ... | -0.946277 |
| 0.002849 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 870'0 | 0'0 | 870'0 | ... | ... | -0.946403 |
| 0.002717 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 970'0 | 0'0 | 970'0 | ... | ... | -0.946303 |
| 0.002608 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1070'0 | 0'0 | 1070'0 | ... | ... | -0.946038 |
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.