Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.982174 | ... | ... | 209'6 | 0'0 | 209'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003409 |
| 0.981275 | ... | ... | 199'6 | 0'0 | 199'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00363 |
| 0.980314 | ... | ... | 189'6 | 0'0 | 189'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00387 |
| 0.979282 | ... | ... | 179'6 | 0'0 | 179'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004132 |
| 0.978165 | ... | ... | 169'6 | 0'0 | 169'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004418 |
| 0.976949 | ... | ... | 159'6 | 0'0 | 159'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004735 |
| 0.975617 | ... | ... | 149'6 | 0'0 | 149'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005086 |
| 0.974145 | ... | ... | 139'6 | 0'0 | 139'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00548 |
| 0.972504 | ... | ... | 129'6 | 0'0 | 129'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005924 |
| 0.970657 | ... | ... | 119'6 | 0'0 | 119'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006431 |
| 0.968555 | ... | ... | 109'6 | 0'0 | 109'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007017 |
| 0.964288 | ... | ... | 104'7 | 0'0 | 104'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007345 |
| 0.962895 | ... | ... | 99'7 | 0'0 | 99'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007702 |
| 0.961389 | ... | ... | 94'7 | 0'0 | 94'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00809 |
| 0.959753 | ... | ... | 89'7 | 0'0 | 89'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008516 |
| 0.957967 | ... | ... | 84'7 | 0'0 | 84'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008985 |
| 0.956008 | ... | ... | 79'7 | 0'0 | 79'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009504 |
| 0.953845 | ... | ... | 74'7 | 0'0 | 74'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010082 |
| 0.951441 | ... | ... | 69'7 | 0'0 | 69'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010732 |
| 0.948749 | ... | ... | 64'7 | 0'0 | 64'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011466 |
| 0.945709 | ... | ... | 59'7 | 0'0 | 59'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012307 |
| 0.942241 | ... | ... | 54'7 | 0'0 | 54'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013277 |
| 0.938238 | ... | ... | 49'7 | 0'0 | 49'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014414 |
| 0.933552 | ... | ... | 44'7 | 0'0 | 44'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015768 |
| 0.922014 | ... | ... | 40'0 | 0'0 | 40'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.029091 |
| 0.908666 | ... | ... | 35'1 | 0'0 | 35'1 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.043067 |
| 0.899054 | ... | ... | 30'1 | 0'0 | 30'1 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.048427 |
| 0.88807 | ... | ... | 28'2 | 0'0 | 28'2 | 4020 | 0'4 | 0'0 | 0'4 | ... | ... | -0.061822 |
| 0.885493 | ... | ... | 27'2 | 0'0 | 27'2 | 4030 | 0'4 | 0'0 | 0'4 | ... | ... | -0.063476 |
| 0.882773 | ... | ... | 26'2 | 0'0 | 26'2 | 4040 | 0'4 | 0'0 | 0'4 | ... | ... | -0.06523 |
| 0.879895 | ... | ... | 25'2 | 0'0 | 25'2 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.067096 |
| 0.876845 | ... | ... | 24'2 | 0'0 | 24'2 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.069086 |
| 0.866949 | ... | ... | 23'3 | 0'0 | 23'3 | 4070 | 0'5 | 0'0 | 0'5 | ... | ... | -0.082048 |
| 0.863369 | ... | ... | 22'3 | 0'0 | 22'3 | 4080 | 0'5 | 0'0 | 0'5 | ... | ... | -0.084602 |
| 0.85955 | ... | ... | 21'3 | 0'0 | 21'3 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.087342 |
| 0.848817 | ... | ... | 20'4 | 0'0 | 20'4 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.100835 |
| 0.837907 | ... | ... | 19'5 | 0'0 | 19'5 | 4110 | 0'7 | 0'0 | 0'7 | ... | ... | -0.114146 |
| 0.832932 | ... | ... | 18'5 | 0'0 | 18'5 | 4120 | 0'7 | 0'0 | 0'7 | ... | ... | -0.118165 |
| 0.821294 | ... | ... | 17'6 | 0'0 | 17'6 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.132021 |
| 0.809333 | ... | ... | 16'7 | 0'0 | 16'7 | 4140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.146003 |
| 0.802808 | ... | ... | 15'7 | 0'0 | 15'7 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.151707 |
| 0.789788 | ... | ... | 15'0 | 0'0 | 15'0 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.166697 |
| 0.776238 | ... | ... | 14'1 | 0'0 | 14'1 | 4170 | 1'3 | 0'0 | 1'3 | ... | ... | -0.182122 |
| 0.756896 | ... | ... | 13'3 | 0'0 | 13'3 | 4180 | 1'5 | 0'0 | 1'5 | ... | ... | -0.205487 |
| 0.747168 | ... | ... | 12'3 | 0'0 | 12'3 | 4190 | 1'6 | 0'0 | 1'6 | ... | ... | -0.221845 |
| 0.731415 | ... | ... | 11'4 | 0'0 | 11'4 | 4200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.239088 |
| 0.710196 | ... | ... | 10'6 | 0'0 | 10'6 | 4210 | 2'0 | 0'0 | 2'0 | ... | ... | -0.257404 |
| 0.688542 | ... | ... | 10'0 | 0'0 | 10'0 | 4220 | 2'2 | 0'0 | 2'2 | ... | ... | -0.282595 |
| 0.66294 | ... | ... | 9'3 | 0'0 | 9'3 | 4230 | 2'5 | 0'0 | 2'5 | ... | ... | -0.312881 |
| 0.640309 | ... | ... | 8'5 | 0'0 | 8'5 | 4240 | 2'7 | 0'0 | 2'7 | ... | ... | -0.338749 |
| 0.614373 | ... | ... | 8'0 | 0'0 | 8'0 | 4250 | 3'2 | 0'0 | 3'2 | ... | ... | -0.368867 |
| 0.588215 | ... | ... | 7'3 | 0'0 | 7'3 | 4260 | 3'5 | 0'0 | 3'5 | ... | ... | -0.399047 |
| 0.560541 | ... | ... | 6'7 | 0'0 | 6'7 | 4270 | 4'3 | 0'2 | 4'1 | 4'3 | 4'3 | -0.433764 |
| 0.533762 | ... | ... | 6'2 | 0'0 | 6'2 | 4280 | 4'4 | 0'0 | 4'4 | ... | ... | -0.46181 |
| 0.506133 | ... | ... | 5'6 | 0'0 | 5'6 | 4290 | 5'0 | 0'0 | 5'0 | ... | ... | -0.493604 |
| 0.476058 | 4'7 | 4'6 | 5'2 | -0'3 | 4'7 | 4300 | 5'6 | 0'2 | 5'4 | 5'6 | 5'2 | -0.523651 |
| 0.450395 | ... | ... | 4'6 | 0'0 | 4'6 | 4310 | 6'0 | 0'0 | 6'0 | ... | ... | -0.557806 |
| 0.423718 | ... | ... | 4'3 | 0'0 | 4'3 | 4320 | 6'5 | 0'0 | 6'5 | ... | ... | -0.588467 |
| 0.39479 | ... | ... | 3'7 | 0'0 | 3'7 | 4330 | 7'1 | 0'0 | 7'1 | ... | ... | -0.62223 |
| 0.367927 | ... | ... | 3'4 | 0'0 | 3'4 | 4340 | 7'6 | 0'0 | 7'6 | ... | ... | -0.653486 |
| 0.340866 | ... | ... | 3'1 | 0'0 | 3'1 | 4350 | 8'3 | 0'0 | 8'3 | ... | ... | -0.685298 |
| 0.317875 | ... | ... | 2'7 | 0'0 | 2'7 | 4360 | 9'1 | 0'0 | 9'1 | ... | ... | -0.711894 |
| 0.290292 | ... | ... | 2'4 | 0'0 | 2'4 | 4370 | 9'6 | 0'0 | 9'6 | ... | ... | -0.745241 |
| 0.267549 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 10'3 | 0'0 | 10'3 | ... | ... | -0.78098 |
| 0.238239 | ... | ... | 1'7 | 0'0 | 1'7 | 4390 | 11'1 | 0'0 | 11'1 | ... | ... | -0.809791 |
| 0.206806 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 4400 | 11'7 | 0'0 | 11'7 | ... | ... | -0.83993 |
| 0.198788 | ... | ... | 1'4 | 0'0 | 1'4 | 4410 | 12'6 | 0'0 | 12'6 | ... | ... | -0.858964 |
| 0.183445 | ... | ... | 1'3 | 0'0 | 1'3 | 4420 | 13'5 | 0'0 | 13'5 | ... | ... | -0.87783 |
| 0.159408 | ... | ... | 1'1 | 0'0 | 1'1 | 4430 | 14'3 | 0'0 | 14'3 | ... | ... | -0.912985 |
| 0.144274 | ... | ... | 1'0 | 0'0 | 1'0 | 4440 | 15'2 | 0'0 | 15'2 | ... | ... | -0.934662 |
| 0.129259 | ... | ... | 0'7 | 0'0 | 0'7 | 4450 | 16'1 | 0'0 | 16'1 | ... | ... | -0.958827 |
| 0.125025 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 17'1 | 0'0 | 17'1 | ... | ... | -0.960247 |
| 0.110562 | ... | ... | 0'6 | 0'0 | 0'6 | 4470 | 18'0 | 0'0 | 18'0 | ... | ... | -0.990452 |
| 0.095877 | ... | ... | 0'5 | 0'0 | 0'5 | 4480 | 18'7 | 0'0 | 18'7 | ... | ... | -0.998863 |
| 0.093005 | ... | ... | 0'5 | 0'0 | 0'5 | 4490 | 19'7 | 0'0 | 19'7 | ... | ... | -0.998863 |
| 0.07837 | ... | ... | 0'4 | 0'0 | 0'4 | 4500 | 20'6 | 0'0 | 20'6 | ... | ... | -0.998863 |
| 0.076156 | ... | ... | 0'4 | 0'0 | 0'4 | 4510 | 21'6 | 0'0 | 21'6 | ... | ... | -0.998863 |
| 0.074092 | ... | ... | 0'4 | 0'0 | 0'4 | 4520 | 22'6 | 0'0 | 22'6 | ... | ... | -0.998863 |
| 0.059576 | ... | ... | 0'3 | 0'0 | 0'3 | 4530 | 23'5 | 0'0 | 23'5 | ... | ... | -0.998863 |
| 0.058032 | ... | ... | 0'3 | 0'0 | 0'3 | 4540 | 24'5 | 0'0 | 24'5 | ... | ... | -0.998863 |
| 0.056583 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 25'5 | 0'0 | 25'5 | ... | ... | -0.998863 |
| 0.055221 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 26'5 | 0'0 | 26'5 | ... | ... | -0.998863 |
| 0.037936 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 30'4 | 0'0 | 30'4 | ... | ... | -0.998863 |
| 0.034287 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 35'4 | 0'0 | 35'4 | ... | ... | -0.998863 |
| 0.031393 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'4 | 0'0 | 40'4 | ... | ... | -0.998863 |
| 0.01723 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'3 | 0'0 | 45'3 | ... | ... | -0.998863 |
| 0.016013 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 50'3 | 0'0 | 50'3 | ... | ... | -0.998863 |
| 0.014986 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'3 | 0'0 | 55'3 | ... | ... | -0.998863 |
| 0.014108 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'3 | 0'0 | 60'3 | ... | ... | -0.998863 |
| 0.013346 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'3 | 0'0 | 65'3 | ... | ... | -0.998863 |
| 0.012679 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 70'3 | 0'0 | 70'3 | ... | ... | -0.998863 |
| 0.012088 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'3 | 0'0 | 75'3 | ... | ... | -0.998863 |
| 0.011564 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'3 | 0'0 | 80'3 | ... | ... | -0.998863 |
| 0.011092 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'3 | 0'0 | 85'3 | ... | ... | -0.998863 |
| 0.010665 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'3 | 0'0 | 90'3 | ... | ... | -0.998863 |
| 0.01028 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'3 | 0'0 | 95'3 | ... | ... | -0.998863 |
| 0.009927 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 100'3 | 0'0 | 100'3 | ... | ... | -0.998863 |
| 0.009604 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 105'3 | 0'0 | 105'3 | ... | ... | -0.998863 |
| 0.009308 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 110'2 | 0'0 | 110'2 | ... | ... | -0.998863 |
| 0.008779 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 120'2 | 0'0 | 120'2 | ... | ... | -0.998863 |
| 0.008323 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 130'2 | 0'0 | 130'2 | ... | ... | -0.998863 |
| 0.007925 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 140'2 | 0'0 | 140'2 | ... | ... | -0.998863 |
| 0.007575 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 150'2 | 0'0 | 150'2 | ... | ... | -0.998863 |
| 0.007263 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 160'2 | 0'0 | 160'2 | ... | ... | -0.998863 |
| 0.006984 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'2 | 0'0 | 170'2 | ... | ... | -0.998863 |
| 0.006733 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 180'2 | 0'0 | 180'2 | ... | ... | -0.998863 |
| 0.006505 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 190'2 | 0'0 | 190'2 | ... | ... | -0.998863 |
| 0.006298 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 200'2 | 0'0 | 200'2 | ... | ... | -0.998863 |
| 0.006109 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 210'2 | 0'0 | 210'2 | ... | ... | -0.998863 |
| 0.005935 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 220'2 | 0'0 | 220'2 | ... | ... | -0.998863 |
| 0.005775 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 230'2 | 0'0 | 230'2 | ... | ... | -0.998863 |
| 0.005626 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 240'2 | 0'0 | 240'2 | ... | ... | -0.998863 |
| 0.005488 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 250'2 | 0'0 | 250'2 | ... | ... | -0.998863 |
| 0.00536 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 260'2 | 0'0 | 260'2 | ... | ... | -0.998863 |
| 0.00524 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 270'2 | 0'0 | 270'2 | ... | ... | -0.998863 |
| 0.005128 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 280'2 | 0'0 | 280'2 | ... | ... | -0.998863 |
| 0.005023 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 290'2 | 0'0 | 290'2 | ... | ... | -0.998863 |
| 0.004924 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 300'2 | 0'0 | 300'2 | ... | ... | -0.998863 |
| 0.004831 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 310'2 | 0'0 | 310'2 | ... | ... | -0.998863 |
| 0.004744 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 320'2 | 0'0 | 320'2 | ... | ... | -0.998863 |
| 0.00466 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 330'2 | 0'0 | 330'2 | ... | ... | -0.998863 |
| 0.004582 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 340'2 | 0'0 | 340'2 | ... | ... | -0.998863 |
| 0.004507 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 350'2 | 0'0 | 350'2 | ... | ... | -0.998863 |
| 0.004436 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 360'2 | 0'0 | 360'2 | ... | ... | -0.998863 |
| 0.004369 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 370'2 | 0'0 | 370'2 | ... | ... | -0.998863 |
| 0.004243 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 390'2 | 0'0 | 390'2 | ... | ... | -0.998863 |
| 0.004129 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 410'2 | 0'0 | 410'2 | ... | ... | -0.998863 |
| 0.004075 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 420'2 | 0'0 | 420'2 | ... | ... | -0.998863 |
| 0.004024 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 430'2 | 0'0 | 430'2 | ... | ... | -0.998863 |
| 0.003975 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 440'2 | 0'0 | 440'2 | ... | ... | -0.998863 |
| 0.003838 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 470'2 | 0'0 | 470'2 | ... | ... | -0.998863 |
| 0.003642 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 520'2 | 0'0 | 520'2 | ... | ... | -0.998863 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 570'2 | 0'0 | 570'2 | ... | ... | -0.998863 |
| 0.003215 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 670'2 | 0'0 | 670'2 | ... | ... | -0.998412 |
| 0.003013 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 770'2 | 0'0 | 770'2 | ... | ... | -0.995816 |
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.