Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.977226 | ... | ... | 214'2 | 0'0 | 214'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003337 |
| 0.976147 | ... | ... | 204'2 | 0'0 | 204'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00355 |
| 0.975 | ... | ... | 194'2 | 0'0 | 194'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003781 |
| 0.973773 | ... | ... | 184'2 | 0'0 | 184'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004033 |
| 0.972453 | ... | ... | 174'2 | 0'0 | 174'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004308 |
| 0.971025 | ... | ... | 164'2 | 0'0 | 164'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004611 |
| 0.969468 | ... | ... | 154'2 | 0'0 | 154'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004946 |
| 0.96776 | ... | ... | 144'2 | 0'0 | 144'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00532 |
| 0.965868 | ... | ... | 134'2 | 0'0 | 134'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005741 |
| 0.963755 | ... | ... | 124'2 | 0'0 | 124'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00622 |
| 0.961367 | ... | ... | 114'2 | 0'0 | 114'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006769 |
| 0.960051 | ... | ... | 109'2 | 0'0 | 109'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007077 |
| 0.958638 | ... | ... | 104'2 | 0'0 | 104'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007409 |
| 0.957118 | ... | ... | 99'2 | 0'0 | 99'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007769 |
| 0.955474 | ... | ... | 94'2 | 0'0 | 94'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008163 |
| 0.953688 | ... | ... | 89'2 | 0'0 | 89'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008594 |
| 0.95174 | ... | ... | 84'2 | 0'0 | 84'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00907 |
| 0.949603 | ... | ... | 79'2 | 0'0 | 79'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009597 |
| 0.947244 | ... | ... | 74'2 | 0'0 | 74'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010184 |
| 0.940788 | ... | ... | 69'3 | 0'0 | 69'3 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018412 |
| 0.937638 | ... | ... | 64'3 | 0'0 | 64'3 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019645 |
| 0.929998 | ... | ... | 59'4 | 0'0 | 59'4 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021051 |
| 0.925697 | ... | ... | 54'4 | 0'0 | 54'4 | 3800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.03046 |
| 0.920743 | ... | ... | 49'4 | 0'0 | 49'4 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.032944 |
| 0.910263 | ... | ... | 44'5 | 0'0 | 44'5 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.043862 |
| 0.903051 | ... | ... | 39'5 | 0'0 | 39'5 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.048095 |
| 0.889163 | ... | ... | 34'6 | 0'0 | 34'6 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.0533 |
| 0.884962 | ... | ... | 32'6 | 0'0 | 32'6 | 4020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.064592 |
| 0.877567 | ... | ... | 31'7 | 0'0 | 31'7 | 4030 | 0'5 | 0'0 | 0'5 | ... | ... | -0.066081 |
| 0.875134 | ... | ... | 30'7 | 0'0 | 30'7 | 4040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.067647 |
| 0.872584 | ... | ... | 29'7 | 0'0 | 29'7 | 4050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.069296 |
| 0.869905 | ... | ... | 28'7 | 0'0 | 28'7 | 4060 | 0'6 | 0'0 | 0'6 | ... | ... | -0.079755 |
| 0.861858 | ... | ... | 28'0 | 0'0 | 28'0 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.081778 |
| 0.858806 | ... | ... | 27'0 | 0'0 | 27'0 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.083918 |
| 0.855587 | ... | ... | 26'0 | 0'0 | 26'0 | 4090 | 0'6 | 0'0 | 0'6 | ... | ... | -0.086188 |
| 0.852186 | ... | ... | 25'0 | 0'0 | 25'0 | 4100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.097302 |
| 0.843265 | ... | ... | 24'1 | 0'0 | 24'1 | 4110 | 0'7 | 0'0 | 0'7 | ... | ... | -0.100065 |
| 0.839357 | ... | ... | 23'1 | 0'0 | 23'1 | 4120 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.103013 |
| 0.835204 | ... | ... | 22'1 | 0'0 | 22'1 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.114745 |
| 0.825453 | ... | ... | 21'2 | 0'0 | 21'2 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.118328 |
| 0.815479 | ... | ... | 20'3 | 0'0 | 20'3 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.130496 |
| 0.810246 | ... | ... | 19'3 | 0'0 | 19'3 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.142758 |
| 0.799557 | ... | ... | 18'4 | 0'0 | 18'4 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | -0.147636 |
| 0.788529 | ... | ... | 17'5 | 0'0 | 17'5 | 4180 | 1'3 | 0'0 | 1'3 | ... | ... | -0.160649 |
| 0.777111 | ... | ... | 16'6 | 0'0 | 16'6 | 4190 | 1'4 | 0'0 | 1'4 | ... | ... | -0.173962 |
| 0.802581 | 15'0 | 15'0 | 15'7 | -0'7 | 15'0 | 4200 | 2'0 | 0'2 | 1'6 | 2'0 | 2'0 | -0.206497 |
| 0.748647 | ... | ... | 15'1 | 0'0 | 15'1 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | -0.208211 |
| 0.735859 | ... | ... | 14'2 | 0'0 | 14'2 | 4220 | 2'0 | 0'0 | 2'0 | ... | ... | -0.222708 |
| 0.71868 | ... | ... | 13'4 | 0'0 | 13'4 | 4230 | 2'2 | 0'0 | 2'2 | ... | ... | -0.243418 |
| 0.704658 | ... | ... | 12'5 | 0'0 | 12'5 | 4240 | 2'3 | 0'0 | 2'3 | ... | ... | -0.259185 |
| 0.716937 | 10'7 | 8'0 | 11'7 | -1'0 | 10'7 | 4250 | 2'6 | 0'1 | 2'5 | 2'6 | 2'6 | -0.285131 |
| 0.668001 | ... | ... | 11'1 | 0'0 | 11'1 | 4260 | 2'7 | 0'0 | 2'7 | ... | ... | -0.302473 |
| 0.648872 | ... | ... | 10'3 | 0'0 | 10'3 | 4270 | 3'1 | 0'0 | 3'1 | ... | ... | -0.324854 |
| 0.626909 | ... | ... | 9'6 | 0'0 | 9'6 | 4280 | 3'4 | 0'0 | 3'4 | ... | ... | -0.351061 |
| 0.604857 | ... | ... | 9'1 | 0'0 | 9'1 | 4290 | 3'7 | 0'0 | 3'7 | ... | ... | -0.377154 |
| 0.588075 | 8'3 | 8'0 | 8'4 | -0'4 | 8'0 | 4300 | 4'5 | 0'3 | 4'2 | 4'5 | 4'3 | -0.408458 |
| 0.559886 | ... | ... | 7'7 | 0'0 | 7'7 | 4310 | 4'5 | 0'0 | 4'5 | ... | ... | -0.430015 |
| 0.536237 | ... | ... | 7'3 | 0'0 | 7'3 | 4320 | 5'1 | 0'0 | 5'1 | ... | ... | -0.45792 |
| 0.512613 | 6'2 | 6'2 | 6'6 | -0'4 | 6'2 | 4330 | 5'5 | 0'0 | 5'5 | ... | ... | -0.485543 |
| 0.486688 | 5'6 | 5'6 | 6'2 | -0'4 | 5'6 | 4340 | 6'0 | 0'0 | 6'0 | ... | ... | -0.51376 |
| 0.464575 | ... | ... | 5'6 | 0'0 | 5'6 | 4350 | 6'4 | 0'0 | 6'4 | ... | ... | -0.542255 |
| 0.437084 | 5'0 | 5'0 | 5'3 | -0'3 | 5'0 | 4360 | 7'1 | 0'0 | 7'1 | ... | ... | -0.569425 |
| 0.416832 | ... | ... | 4'7 | 0'0 | 4'7 | 4370 | 7'5 | 0'0 | 7'5 | ... | ... | -0.598686 |
| 0.39382 | ... | ... | 4'4 | 0'0 | 4'4 | 4380 | 8'2 | 0'0 | 8'2 | ... | ... | -0.625905 |
| 0.370839 | ... | ... | 4'1 | 0'0 | 4'1 | 4390 | 8'7 | 0'0 | 8'7 | ... | ... | -0.65326 |
| 0.34772 | 3'6 | 3'6 | 3'7 | -0'1 | 3'6 | 4400 | 9'5 | 0'0 | 9'5 | ... | ... | -0.676539 |
| 0.327991 | ... | ... | 3'4 | 0'0 | 3'4 | 4410 | 10'2 | 0'0 | 10'2 | ... | ... | -0.704301 |
| 0.308682 | ... | ... | 3'2 | 0'0 | 3'2 | 4420 | 11'0 | 0'0 | 11'0 | ... | ... | -0.727214 |
| 0.285184 | ... | ... | 2'7 | 0'0 | 2'7 | 4430 | 11'5 | 0'0 | 11'5 | ... | ... | -0.756592 |
| 0.265931 | ... | ... | 2'5 | 0'0 | 2'5 | 4440 | 12'3 | 0'0 | 12'3 | ... | ... | -0.780228 |
| 0.23523 | 2'1 | 2'1 | 2'3 | -0'2 | 2'1 | 4450 | 13'1 | 0'0 | 13'1 | ... | ... | -0.804342 |
| 0.221241 | 2'0 | 2'0 | 2'2 | -0'2 | 2'0 | 4460 | 13'7 | 0'0 | 13'7 | ... | ... | -0.829309 |
| 0.214118 | ... | ... | 2'0 | 0'0 | 2'0 | 4470 | 14'6 | 0'0 | 14'6 | ... | ... | -0.845148 |
| 0.201295 | ... | ... | 1'7 | 0'0 | 1'7 | 4480 | 15'5 | 0'0 | 15'5 | ... | ... | -0.860749 |
| 0.188821 | ... | ... | 1'6 | 0'0 | 1'6 | 4490 | 16'4 | 0'0 | 16'4 | ... | ... | -0.876273 |
| 0.169471 | 1'4 | 1'3 | 1'5 | -0'1 | 1'4 | 4500 | 17'3 | 0'0 | 17'3 | 17'3 | 17'3 | -0.891881 |
| 0.164668 | ... | ... | 1'4 | 0'0 | 1'4 | 4510 | 18'2 | 0'0 | 18'2 | ... | ... | -0.907792 |
| 0.152868 | ... | ... | 1'3 | 0'0 | 1'3 | 4520 | 19'1 | 0'0 | 19'1 | ... | ... | -0.924291 |
| 0.141172 | ... | ... | 1'2 | 0'0 | 1'2 | 4530 | 20'0 | 0'0 | 20'0 | ... | ... | -0.941845 |
| 0.129519 | ... | ... | 1'1 | 0'0 | 1'1 | 4540 | 20'7 | 0'0 | 20'7 | ... | ... | -0.961365 |
| 0.11784 | ... | ... | 1'0 | 0'0 | 1'0 | 4550 | 21'6 | 0'0 | 21'6 | ... | ... | -0.985717 |
| 0.078019 | 0'6 | 0'5 | 0'6 | -0'1 | 0'5 | 4600 | 26'3 | 0'0 | 26'3 | ... | ... | -0.998145 |
| 0.060503 | ... | ... | 0'4 | 0'0 | 0'4 | 4650 | 31'2 | 0'0 | 31'2 | ... | ... | -0.998145 |
| 0.045149 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 36'1 | 0'0 | 36'1 | ... | ... | -0.998145 |
| 0.041525 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 41'0 | 0'0 | 41'0 | ... | ... | -0.998145 |
| 0.028695 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 46'0 | 0'0 | 46'0 | ... | ... | -0.998145 |
| 0.026782 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 51'0 | 0'0 | 51'0 | ... | ... | -0.998145 |
| 0.025157 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 56'0 | 0'0 | 56'0 | ... | ... | -0.998145 |
| 0.023759 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 61'0 | 0'0 | 61'0 | ... | ... | -0.998145 |
| 0.022539 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 65'7 | 0'0 | 65'7 | ... | ... | -0.998145 |
| 0.012573 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 70'7 | 0'0 | 70'7 | ... | ... | -0.998145 |
| 0.011993 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 75'6 | 0'0 | 75'6 | ... | ... | -0.998145 |
| 0.011478 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 80'6 | 0'0 | 80'6 | ... | ... | -0.998145 |
| 0.011013 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 85'6 | 0'0 | 85'6 | ... | ... | -0.998145 |
| 0.010593 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 90'6 | 0'0 | 90'6 | ... | ... | -0.998145 |
| 0.010213 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 95'6 | 0'0 | 95'6 | ... | ... | -0.998145 |
| 0.009865 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 100'6 | 0'0 | 100'6 | ... | ... | -0.998145 |
| 0.009546 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 105'6 | 0'0 | 105'6 | ... | ... | -0.998145 |
| 0.008982 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 115'6 | 0'0 | 115'6 | ... | ... | -0.998145 |
| 0.008497 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 125'6 | 0'0 | 125'6 | ... | ... | -0.998145 |
| 0.008075 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 135'6 | 0'0 | 135'6 | ... | ... | -0.998145 |
| 0.007706 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 145'6 | 0'0 | 145'6 | ... | ... | -0.998145 |
| 0.007379 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 155'6 | 0'0 | 155'6 | ... | ... | -0.998145 |
| 0.007086 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 165'6 | 0'0 | 165'6 | ... | ... | -0.998145 |
| 0.006825 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 175'6 | 0'0 | 175'6 | ... | ... | -0.998145 |
| 0.006587 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 185'6 | 0'0 | 185'6 | ... | ... | -0.998145 |
| 0.006372 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 195'6 | 0'0 | 195'6 | ... | ... | -0.998145 |
| 0.006175 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 205'6 | 0'0 | 205'6 | ... | ... | -0.998145 |
| 0.005995 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 215'6 | 0'0 | 215'6 | ... | ... | -0.998145 |
| 0.005829 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'6 | 0'0 | 225'6 | ... | ... | -0.998145 |
| 0.005676 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'6 | 0'0 | 235'6 | ... | ... | -0.998145 |
| 0.005533 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'6 | 0'0 | 245'6 | ... | ... | -0.998145 |
| 0.005401 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'6 | 0'0 | 255'6 | ... | ... | -0.998145 |
| 0.005278 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'6 | 0'0 | 265'6 | ... | ... | -0.998145 |
| 0.005163 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'6 | 0'0 | 275'6 | ... | ... | -0.998145 |
| 0.005055 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'6 | 0'0 | 285'6 | ... | ... | -0.998145 |
| 0.004953 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'6 | 0'0 | 295'6 | ... | ... | -0.998145 |
| 0.004858 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 305'6 | 0'0 | 305'6 | ... | ... | -0.998145 |
| 0.004768 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 315'6 | 0'0 | 315'6 | ... | ... | -0.998145 |
| 0.004683 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 325'6 | 0'0 | 325'6 | ... | ... | -0.998145 |
| 0.004602 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 335'6 | 0'0 | 335'6 | ... | ... | -0.998145 |
| 0.004526 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 345'6 | 0'0 | 345'6 | ... | ... | -0.998145 |
| 0.004454 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 355'6 | 0'0 | 355'6 | ... | ... | -0.998145 |
| 0.004385 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 365'6 | 0'0 | 365'6 | ... | ... | -0.998145 |
| 0.004257 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 385'6 | 0'0 | 385'6 | ... | ... | -0.998145 |
| 0.00414 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 405'6 | 0'0 | 405'6 | ... | ... | -0.998145 |
| 0.004085 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 415'6 | 0'0 | 415'6 | ... | ... | -0.998145 |
| 0.004033 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 425'6 | 0'0 | 425'6 | ... | ... | -0.998145 |
| 0.003983 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 435'6 | 0'0 | 435'6 | ... | ... | -0.998145 |
| 0.003844 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 465'6 | 0'0 | 465'6 | ... | ... | -0.998145 |
| 0.003646 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 515'6 | 0'0 | 515'6 | ... | ... | -0.998145 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'6 | 0'0 | 565'6 | ... | ... | -0.996516 |
| 0.003212 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'6 | 0'0 | 665'6 | ... | ... | -0.992645 |
| 0.003009 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'6 | 0'0 | 765'6 | ... | ... | -0.98979 |
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.