Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999801 | ... | ... | 206'3 | 0'0 | 206'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003432 |
| 0.999801 | ... | ... | 196'3 | 0'0 | 196'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003655 |
| 0.999801 | ... | ... | 186'3 | 0'0 | 186'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003898 |
| 0.999801 | ... | ... | 176'3 | 0'0 | 176'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004162 |
| 0.999801 | ... | ... | 166'3 | 0'0 | 166'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004453 |
| 0.999801 | ... | ... | 156'3 | 0'0 | 156'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004773 |
| 0.999801 | ... | ... | 146'3 | 0'0 | 146'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00513 |
| 0.999801 | ... | ... | 136'3 | 0'0 | 136'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005529 |
| 0.999801 | ... | ... | 126'3 | 0'0 | 126'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005981 |
| 0.999801 | ... | ... | 116'3 | 0'0 | 116'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006497 |
| 0.999801 | ... | ... | 106'3 | 0'0 | 106'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007094 |
| 0.999801 | ... | ... | 101'3 | 0'0 | 101'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007429 |
| 0.999801 | ... | ... | 96'3 | 0'0 | 96'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007793 |
| 0.999801 | ... | ... | 91'3 | 0'0 | 91'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008191 |
| 0.999801 | ... | ... | 86'3 | 0'0 | 86'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008627 |
| 0.999801 | ... | ... | 81'3 | 0'0 | 81'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009108 |
| 0.999801 | ... | ... | 76'3 | 0'0 | 76'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00964 |
| 0.999801 | ... | ... | 71'3 | 0'0 | 71'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010236 |
| 0.999801 | ... | ... | 66'3 | 0'0 | 66'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010905 |
| 0.999801 | ... | ... | 61'3 | 0'0 | 61'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011664 |
| 0.999801 | ... | ... | 56'3 | 0'0 | 56'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012535 |
| 0.999801 | ... | ... | 51'3 | 0'0 | 51'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013543 |
| 0.999801 | ... | ... | 46'3 | 0'0 | 46'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01473 |
| 0.999801 | ... | ... | 41'3 | 0'0 | 41'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016148 |
| 0.999801 | ... | ... | 36'3 | 0'0 | 36'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017878 |
| 0.999801 | ... | ... | 31'3 | 0'0 | 31'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020044 |
| 0.999801 | ... | ... | 26'3 | 0'0 | 26'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022849 |
| 0.999801 | ... | ... | 21'3 | 0'0 | 21'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026649 |
| 0.999801 | ... | ... | 20'3 | 0'0 | 20'3 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027581 |
| 0.999801 | ... | ... | 19'3 | 0'0 | 19'3 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028587 |
| 0.999801 | ... | ... | 18'3 | 0'0 | 18'3 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029675 |
| 0.999801 | ... | ... | 17'3 | 0'0 | 17'3 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030859 |
| 0.999801 | ... | ... | 16'3 | 0'0 | 16'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032153 |
| 0.999801 | ... | ... | 15'3 | 0'0 | 15'3 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03357 |
| 0.999801 | ... | ... | 14'3 | 0'0 | 14'3 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035133 |
| 0.999801 | ... | ... | 13'3 | 0'0 | 13'3 | 4130 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036868 |
| 0.999801 | ... | ... | 12'3 | 0'0 | 12'3 | 4140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038805 |
| 0.999801 | ... | ... | 11'3 | 0'0 | 11'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040986 |
| 0.999801 | ... | ... | 10'3 | 0'0 | 10'3 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043461 |
| 0.999801 | ... | ... | 9'3 | 0'0 | 9'3 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046299 |
| 0.999801 | ... | ... | 8'4 | 0'0 | 8'4 | 4180 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.049594 |
| 0.999801 | ... | ... | 7'4 | 0'0 | 7'4 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.084147 |
| 0.999801 | ... | ... | 6'5 | 0'0 | 6'5 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.115882 |
| 0.999801 | ... | ... | 5'6 | 0'0 | 5'6 | 4210 | 0'4 | 0'0 | 0'4 | ... | ... | -0.14726 |
| 0.999801 | ... | ... | 4'7 | 0'0 | 4'7 | 4220 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.160546 |
| 0.999801 | ... | ... | 4'1 | 0'0 | 4'1 | 4230 | 0'7 | 0'0 | 0'7 | ... | ... | -0.22941 |
| 0.999801 | ... | ... | 3'4 | 0'0 | 3'4 | 4240 | 1'2 | 0'0 | 1'2 | ... | ... | -0.288669 |
| 0.886841 | ... | ... | 2'7 | 0'0 | 2'7 | 4250 | 1'1 | -0'4 | 1'5 | 1'1 | 1'1 | -0.309485 |
| 0.70276 | ... | ... | 2'3 | 0'0 | 2'3 | 4260 | 2'1 | 0'0 | 2'1 | ... | ... | -0.402034 |
| 0.562295 | 2'3 | 2'3 | 2'0 | 0'3 | 2'3 | 4270 | 2'6 | 0'0 | 2'6 | ... | ... | -0.45798 |
| 0.483648 | 2'0 | 2'0 | 1'5 | 0'3 | 2'0 | 4280 | 2'5 | -0'6 | 3'3 | 2'5 | 2'5 | -0.5129 |
| 0.393232 | ... | ... | 1'2 | 0'0 | 1'2 | 4290 | 4'0 | 0'0 | 4'0 | ... | ... | -0.5554 |
| 0.352449 | 1'3 | 1'2 | 1'0 | 0'3 | 1'3 | 4300 | 3'6 | -1'0 | 4'6 | 4'4 | 3'6 | -0.639358 |
| 0.297631 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 4310 | 5'5 | 0'0 | 5'5 | ... | ... | -0.629883 |
| 0.22949 | ... | ... | 0'6 | 0'0 | 0'6 | 4320 | 6'4 | 0'0 | 6'4 | ... | ... | -0.658808 |
| 0.191825 | ... | ... | 0'5 | 0'0 | 0'5 | 4330 | 7'3 | 0'0 | 7'3 | ... | ... | -0.684611 |
| 0.156996 | ... | ... | 0'4 | 0'0 | 0'4 | 4340 | 8'2 | 0'0 | 8'2 | ... | ... | -0.708005 |
| 0.123479 | ... | ... | 0'3 | 0'0 | 0'3 | 4350 | 9'1 | 0'0 | 9'1 | ... | ... | -0.729513 |
| 0.114705 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4360 | 10'1 | 0'0 | 10'1 | ... | ... | -0.742368 |
| 0.083552 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 11'0 | 0'0 | 11'0 | ... | ... | -0.76076 |
| 0.078371 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 11'7 | 0'0 | 11'7 | ... | ... | -0.778183 |
| 0.04632 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 12'7 | 0'0 | 12'7 | ... | ... | -0.786997 |
| 0.043705 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 13'2 | -0'5 | 13'7 | 13'2 | 13'2 | -0.839246 |
| 0.041413 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 14'7 | 0'0 | 14'7 | ... | ... | -0.802113 |
| 0.039387 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 15'7 | 0'0 | 15'7 | ... | ... | -0.808661 |
| 0.037582 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 16'7 | 0'0 | 16'7 | ... | ... | -0.814655 |
| 0.035959 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 17'7 | 0'0 | 17'7 | ... | ... | -0.820175 |
| 0.034495 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 18'7 | 0'0 | 18'7 | ... | ... | -0.825273 |
| 0.033163 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 19'7 | 0'0 | 19'7 | ... | ... | -0.830003 |
| 0.031947 | ... | ... | 0'1 | 0'0 | 0'1 | 4470 | 20'7 | 0'0 | 20'7 | ... | ... | -0.834406 |
| 0.030832 | ... | ... | 0'1 | 0'0 | 0'1 | 4480 | 21'7 | 0'0 | 21'7 | ... | ... | -0.838516 |
| 0.029805 | ... | ... | 0'1 | 0'0 | 0'1 | 4490 | 22'7 | 0'0 | 22'7 | ... | ... | -0.842366 |
| 0.028854 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 23'7 | 0'0 | 23'7 | ... | ... | -0.845978 |
| 0.027974 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 24'7 | 0'0 | 24'7 | ... | ... | -0.849379 |
| 0.027155 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 25'7 | 0'0 | 25'7 | ... | ... | -0.852585 |
| 0.02639 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 26'7 | 0'0 | 26'7 | ... | ... | -0.855615 |
| 0.025674 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 27'7 | 0'0 | 27'7 | ... | ... | -0.858485 |
| 0.025004 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 28'7 | 0'0 | 28'7 | ... | ... | -0.861207 |
| 0.024374 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 29'7 | 0'0 | 29'7 | ... | ... | -0.863793 |
| 0.022187 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 33'7 | 0'0 | 33'7 | ... | ... | -0.872976 |
| 0.020026 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'7 | 0'0 | 38'7 | ... | ... | -0.882399 |
| 0.01831 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 43'7 | 0'0 | 43'7 | ... | ... | -0.890146 |
| 0.016911 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'7 | 0'0 | 48'7 | ... | ... | -0.896648 |
| 0.015747 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 53'7 | 0'0 | 53'7 | ... | ... | -0.902197 |
| 0.014761 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'7 | 0'0 | 58'7 | ... | ... | -0.906999 |
| 0.013913 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'7 | 0'0 | 63'7 | ... | ... | -0.911201 |
| 0.013177 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'7 | 0'0 | 68'7 | ... | ... | -0.914915 |
| 0.01253 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'7 | 0'0 | 73'7 | ... | ... | -0.918224 |
| 0.011957 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'7 | 0'0 | 78'7 | ... | ... | -0.921194 |
| 0.011447 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'7 | 0'0 | 83'7 | ... | ... | -0.923878 |
| 0.010986 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'7 | 0'0 | 88'7 | ... | ... | -0.926315 |
| 0.010571 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'7 | 0'0 | 93'7 | ... | ... | -0.928541 |
| 0.010194 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'7 | 0'0 | 98'7 | ... | ... | -0.930583 |
| 0.009849 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'7 | 0'0 | 103'7 | ... | ... | -0.932463 |
| 0.009533 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'7 | 0'0 | 108'7 | ... | ... | -0.934201 |
| 0.009242 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'7 | 0'0 | 113'7 | ... | ... | -0.935813 |
| 0.008973 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'7 | 0'0 | 118'7 | ... | ... | -0.937313 |
| 0.008723 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'7 | 0'0 | 123'7 | ... | ... | -0.938712 |
| 0.008492 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'7 | 0'0 | 128'7 | ... | ... | -0.940021 |
| 0.008275 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'7 | 0'0 | 133'7 | ... | ... | -0.941249 |
| 0.007884 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'7 | 0'0 | 143'7 | ... | ... | -0.94349 |
| 0.007539 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'7 | 0'0 | 153'7 | ... | ... | -0.945485 |
| 0.007231 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'7 | 0'0 | 163'7 | ... | ... | -0.947274 |
| 0.006956 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'7 | 0'0 | 173'7 | ... | ... | -0.948889 |
| 0.006708 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'7 | 0'0 | 183'7 | ... | ... | -0.950354 |
| 0.006483 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'7 | 0'0 | 193'7 | ... | ... | -0.95169 |
| 0.006278 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'7 | 0'0 | 203'7 | ... | ... | -0.952914 |
| 0.006091 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'7 | 0'0 | 213'7 | ... | ... | -0.954039 |
| 0.005918 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'7 | 0'0 | 223'7 | ... | ... | -0.955079 |
| 0.00576 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'7 | 0'0 | 233'7 | ... | ... | -0.956041 |
| 0.005613 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'7 | 0'0 | 243'7 | ... | ... | -0.956936 |
| 0.005476 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'7 | 0'0 | 253'7 | ... | ... | -0.957769 |
| 0.005349 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'7 | 0'0 | 263'7 | ... | ... | -0.958547 |
| 0.00523 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'7 | 0'0 | 273'7 | ... | ... | -0.959277 |
| 0.005119 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'7 | 0'0 | 283'7 | ... | ... | -0.959961 |
| 0.005015 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'7 | 0'0 | 293'7 | ... | ... | -0.960604 |
| 0.004917 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'7 | 0'0 | 303'7 | ... | ... | -0.961211 |
| 0.004182 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'7 | 0'0 | 403'7 | ... | ... | -0.965791 |
| 0.003837 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'6 | 0'0 | 473'6 | ... | ... | -0.969748 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 573'6 | 0'0 | 573'6 | ... | ... | -0.971866 |
| 0.003216 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 673'6 | 0'0 | 673'6 | ... | ... | -0.973394 |
| 0.003015 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 773'6 | 0'0 | 773'6 | ... | ... | -0.974545 |
| 0.002856 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 873'6 | 0'0 | 873'6 | ... | ... | -0.975438 |
| 0.002725 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 973'6 | 0'0 | 973'6 | ... | ... | -0.999801 |
| 0.002617 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1073'6 | 0'0 | 1073'6 | ... | ... | -0.999801 |
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.