Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987525 | ... | ... | 207'1 | 0'0 | 207'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003454 |
| 0.986752 | ... | ... | 197'1 | 0'0 | 197'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00368 |
| 0.985918 | ... | ... | 187'1 | 0'0 | 187'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003925 |
| 0.985012 | ... | ... | 177'1 | 0'0 | 177'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004192 |
| 0.984024 | ... | ... | 167'1 | 0'0 | 167'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004486 |
| 0.98294 | ... | ... | 157'1 | 0'0 | 157'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004811 |
| 0.981741 | ... | ... | 147'1 | 0'0 | 147'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005173 |
| 0.980405 | ... | ... | 137'1 | 0'0 | 137'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005579 |
| 0.978906 | ... | ... | 127'1 | 0'0 | 127'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006038 |
| 0.977204 | ... | ... | 117'1 | 0'0 | 117'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006563 |
| 0.975252 | ... | ... | 107'1 | 0'0 | 107'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007172 |
| 0.974162 | ... | ... | 102'1 | 0'0 | 102'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007514 |
| 0.972983 | ... | ... | 97'1 | 0'0 | 97'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007886 |
| 0.971702 | ... | ... | 92'1 | 0'0 | 92'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008293 |
| 0.970303 | ... | ... | 87'1 | 0'0 | 87'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008739 |
| 0.968769 | ... | ... | 82'1 | 0'0 | 82'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009232 |
| 0.967076 | ... | ... | 77'1 | 0'0 | 77'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00978 |
| 0.965197 | ... | ... | 72'1 | 0'0 | 72'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010392 |
| 0.963097 | ... | ... | 67'1 | 0'0 | 67'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011083 |
| 0.960728 | ... | ... | 62'1 | 0'0 | 62'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011868 |
| 0.958033 | ... | ... | 57'1 | 0'0 | 57'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01277 |
| 0.954932 | ... | ... | 52'1 | 0'0 | 52'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013819 |
| 0.951317 | ... | ... | 47'1 | 0'0 | 47'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015057 |
| 0.947035 | ... | ... | 42'1 | 0'0 | 42'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016544 |
| 0.941866 | ... | ... | 37'1 | 0'0 | 37'1 | 3900 | 0'0 | -0'1 | 0'1 | 0'0 | 0'0 | 0 |
| 0.93547 | ... | ... | 32'1 | 0'0 | 32'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020672 |
| 0.927301 | ... | ... | 27'1 | 0'0 | 27'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023683 |
| 0.916403 | ... | ... | 22'1 | 0'0 | 22'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027823 |
| 0.913761 | ... | ... | 21'1 | 0'0 | 21'1 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028849 |
| 0.910921 | ... | ... | 20'1 | 0'0 | 20'1 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02996 |
| 0.907855 | ... | ... | 19'1 | 0'0 | 19'1 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03117 |
| 0.90454 | ... | ... | 18'1 | 0'0 | 18'1 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032493 |
| 0.900933 | ... | ... | 17'1 | 0'0 | 17'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033944 |
| 0.896997 | ... | ... | 16'1 | 0'0 | 16'1 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035549 |
| 0.892678 | ... | ... | 15'1 | 0'0 | 15'1 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037331 |
| 0.887909 | ... | ... | 14'1 | 0'0 | 14'1 | 4130 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039325 |
| 0.882613 | ... | ... | 13'1 | 0'0 | 13'1 | 4140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041573 |
| 0.876687 | ... | ... | 12'1 | 0'0 | 12'1 | 4150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.044132 |
| 0.869994 | ... | ... | 11'1 | 0'0 | 11'1 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047076 |
| 0.86237 | ... | ... | 10'1 | 0'0 | 10'1 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050503 |
| 0.853572 | ... | ... | 9'1 | 0'0 | 9'1 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054556 |
| 0.843271 | ... | ... | 8'1 | 0'0 | 8'1 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05944 |
| 0.831002 | 7'1 | 6'6 | 7'1 | 0'0 | 7'1 | 4200 | 0'0 | -0'1 | 0'1 | 0'2 | 0'0 | 0 |
| 0.79943 | ... | ... | 6'2 | 0'0 | 6'2 | 4210 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.11216 |
| 0.780001 | ... | ... | 5'2 | 0'0 | 5'2 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.126133 |
| 0.726299 | ... | ... | 4'4 | 0'0 | 4'4 | 4230 | 0'4 | 0'0 | 0'4 | ... | ... | -0.205572 |
| 0.671045 | 3'6 | 3'5 | 3'6 | 0'0 | 3'6 | 4240 | 0'6 | 0'0 | 0'6 | ... | ... | -0.279104 |
| 0.643938 | 3'0 | 2'4 | 3'0 | -0'4 | 2'4 | 4250 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.344066 |
| 0.539971 | ... | ... | 2'3 | 0'0 | 2'3 | 4260 | 1'2 | -0'1 | 1'3 | 1'2 | 1'2 | -0.444864 |
| 0.464867 | ... | ... | 1'7 | 0'0 | 1'7 | 4270 | 1'7 | 0'0 | 1'7 | 2'0 | 1'6 | -0.547283 |
| 0.393676 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 4280 | 2'4 | 0'0 | 2'4 | 2'4 | 2'4 | -0.640335 |
| 0.282509 | 0'6 | 0'6 | 1'1 | -0'3 | 0'6 | 4290 | 3'1 | 0'0 | 3'1 | ... | ... | -0.735998 |
| 0.230332 | 1'0 | 0'5 | 0'7 | -0'2 | 0'5 | 4300 | 4'0 | 0'1 | 3'7 | 4'2 | 3'5 | -0.791389 |
| 0.206137 | ... | ... | 0'5 | 0'0 | 0'5 | 4310 | 4'5 | 0'0 | 4'5 | ... | ... | -0.915304 |
| 0.167666 | ... | ... | 0'4 | 0'0 | 0'4 | 4320 | 5'4 | 0'0 | 5'4 | ... | ... | -0.998796 |
| 0.131273 | ... | ... | 0'3 | 0'0 | 0'3 | 4330 | 6'3 | 0'0 | 6'3 | ... | ... | -0.9999 |
| 0.095024 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4340 | 7'3 | 0'0 | 7'3 | ... | ... | -0.9999 |
| 0.088041 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4350 | 8'6 | 0'4 | 8'2 | 8'6 | 8'6 | -0.911671 |
| 0.082187 | ... | ... | 0'2 | 0'0 | 0'2 | 4360 | 9'2 | 0'0 | 9'2 | ... | ... | -0.9999 |
| 0.0772 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 10'2 | 0'0 | 10'2 | ... | ... | -0.9999 |
| 0.045635 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4380 | 11'2 | 0'0 | 11'2 | ... | ... | -0.9999 |
| 0.043107 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 12'1 | 0'0 | 12'1 | ... | ... | -0.9999 |
| 0.040887 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 13'2 | 0'1 | 13'1 | 13'2 | 12'3 | -0.9999 |
| 0.03892 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 14'1 | 0'0 | 14'1 | ... | ... | -0.9999 |
| 0.037163 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 15'1 | 0'0 | 15'1 | ... | ... | -0.9999 |
| 0.035583 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 16'1 | 0'0 | 16'1 | ... | ... | -0.9999 |
| 0.034154 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 17'1 | 0'0 | 17'1 | ... | ... | -0.9999 |
| 0.032852 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4450 | 17'5 | -0'4 | 18'1 | 18'2 | 17'5 | -0.9999 |
| 0.031662 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 19'1 | 0'0 | 19'1 | ... | ... | -0.9999 |
| 0.030571 | ... | ... | 0'1 | 0'0 | 0'1 | 4470 | 20'1 | 0'0 | 20'1 | ... | ... | -0.9999 |
| 0.029564 | ... | ... | 0'1 | 0'0 | 0'1 | 4480 | 21'1 | 0'0 | 21'1 | ... | ... | -0.9999 |
| 0.028631 | ... | ... | 0'1 | 0'0 | 0'1 | 4490 | 22'1 | 0'0 | 22'1 | ... | ... | -0.9999 |
| 0.027767 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 22'4 | -0'5 | 23'1 | 23'7 | 22'4 | -0.9999 |
| 0.026962 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 24'1 | 0'0 | 24'1 | ... | ... | -0.9999 |
| 0.02621 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 25'1 | 0'0 | 25'1 | ... | ... | -0.9999 |
| 0.025505 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 26'1 | 0'0 | 26'1 | ... | ... | -0.9999 |
| 0.024846 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 27'1 | 0'0 | 27'1 | ... | ... | -0.9999 |
| 0.024225 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 28'1 | 0'0 | 28'1 | ... | ... | -0.9999 |
| 0.023639 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 29'1 | 0'0 | 29'1 | ... | ... | -0.9999 |
| 0.021598 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 33'1 | 0'0 | 33'1 | ... | ... | -0.9999 |
| 0.019565 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'1 | 0'0 | 38'1 | ... | ... | -0.9999 |
| 0.017938 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 43'1 | 0'0 | 43'1 | ... | ... | -0.9999 |
| 0.016604 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'1 | 0'0 | 48'1 | ... | ... | -0.9999 |
| 0.015488 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 53'1 | 0'0 | 53'1 | ... | ... | -0.9999 |
| 0.01454 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'1 | 0'0 | 58'1 | ... | ... | -0.9999 |
| 0.013722 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'1 | 0'0 | 63'1 | ... | ... | -0.9999 |
| 0.013011 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'1 | 0'0 | 68'1 | ... | ... | -0.9999 |
| 0.012383 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'1 | 0'0 | 73'1 | ... | ... | -0.9999 |
| 0.011827 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'1 | 0'0 | 78'1 | ... | ... | -0.9999 |
| 0.01133 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 82'5 | -0'4 | 83'1 | 82'5 | 82'4 | -0.9999 |
| 0.010882 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'1 | 0'0 | 88'1 | ... | ... | -0.9999 |
| 0.010477 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'1 | 0'0 | 93'1 | ... | ... | -0.9999 |
| 0.010108 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'1 | 0'0 | 98'1 | ... | ... | -0.9999 |
| 0.009771 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'1 | 0'0 | 103'1 | ... | ... | -0.9999 |
| 0.009461 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'1 | 0'0 | 108'1 | ... | ... | -0.9999 |
| 0.009176 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'1 | 0'0 | 113'1 | ... | ... | -0.9999 |
| 0.008912 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'1 | 0'0 | 118'1 | ... | ... | -0.9999 |
| 0.008667 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'1 | 0'0 | 123'1 | ... | ... | -0.9999 |
| 0.00844 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'1 | 0'0 | 128'1 | ... | ... | -0.9999 |
| 0.008227 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'1 | 0'0 | 133'1 | ... | ... | -0.9999 |
| 0.007842 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'1 | 0'0 | 143'1 | ... | ... | -0.9999 |
| 0.007502 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'1 | 0'0 | 153'1 | ... | ... | -0.9999 |
| 0.007198 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'1 | 0'0 | 163'1 | ... | ... | -0.9999 |
| 0.006927 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'1 | 0'0 | 173'1 | ... | ... | -0.9999 |
| 0.006682 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'1 | 0'0 | 183'1 | ... | ... | -0.9999 |
| 0.00646 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'1 | 0'0 | 193'1 | ... | ... | -0.9999 |
| 0.006257 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'1 | 0'0 | 203'1 | ... | ... | -0.9999 |
| 0.006072 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'1 | 0'0 | 213'1 | ... | ... | -0.9999 |
| 0.005901 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'1 | 0'0 | 223'1 | ... | ... | -0.9999 |
| 0.005744 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'1 | 0'0 | 233'1 | ... | ... | -0.9999 |
| 0.005599 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'1 | 0'0 | 243'1 | ... | ... | -0.9999 |
| 0.005463 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'1 | 0'0 | 253'1 | ... | ... | -0.9999 |
| 0.005337 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'1 | 0'0 | 263'1 | ... | ... | -0.9999 |
| 0.00522 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'1 | 0'0 | 273'1 | ... | ... | -0.9999 |
| 0.005109 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'1 | 0'0 | 283'1 | ... | ... | -0.9999 |
| 0.005006 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'1 | 0'0 | 293'1 | ... | ... | -0.9999 |
| 0.004909 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'1 | 0'0 | 303'1 | ... | ... | -0.9999 |
| 0.004178 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'1 | 0'0 | 403'1 | ... | ... | -0.9999 |
| 0.003835 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'1 | 0'0 | 473'1 | ... | ... | -0.9999 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 573'1 | 0'0 | 573'1 | ... | ... | -0.9999 |
| 0.003217 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 673'1 | 0'0 | 673'1 | ... | ... | -0.9999 |
| 0.003016 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 773'1 | 0'0 | 773'1 | ... | ... | -0.9999 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 873'1 | 0'0 | 873'1 | ... | ... | -0.9999 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 973'1 | 0'0 | 973'1 | ... | ... | -0.9999 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1073'1 | 0'0 | 1073'1 | ... | ... | -0.9999 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.