Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.965032 | ... | ... | 215'0 | 0'0 | 215'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00335 |
| 0.963107 | ... | ... | 205'0 | 0'0 | 205'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003564 |
| 0.961055 | ... | ... | 195'0 | 0'0 | 195'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003797 |
| 0.958855 | ... | ... | 185'0 | 0'0 | 185'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00405 |
| 0.956486 | ... | ... | 175'0 | 0'0 | 175'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004327 |
| 0.95392 | ... | ... | 165'0 | 0'0 | 165'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004632 |
| 0.951124 | ... | ... | 155'0 | 0'0 | 155'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00497 |
| 0.948058 | ... | ... | 145'0 | 0'0 | 145'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005348 |
| 0.94467 | ... | ... | 135'0 | 0'0 | 135'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005773 |
| 0.940896 | ... | ... | 125'0 | 0'0 | 125'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006257 |
| 0.936652 | ... | ... | 115'0 | 0'0 | 115'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006812 |
| 0.93432 | ... | ... | 110'0 | 0'0 | 110'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007123 |
| 0.931827 | ... | ... | 105'0 | 0'0 | 105'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007459 |
| 0.929152 | ... | ... | 100'0 | 0'0 | 100'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007825 |
| 0.926272 | ... | ... | 95'0 | 0'0 | 95'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008224 |
| 0.923158 | ... | ... | 90'0 | 0'0 | 90'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008661 |
| 0.919778 | ... | ... | 85'0 | 0'0 | 85'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009144 |
| 0.913746 | ... | ... | 80'1 | 0'0 | 80'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009679 |
| 0.909601 | ... | ... | 75'1 | 0'0 | 75'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010278 |
| 0.90503 | ... | ... | 70'1 | 0'0 | 70'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010951 |
| 0.899956 | ... | ... | 65'1 | 0'0 | 65'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011714 |
| 0.894277 | ... | ... | 60'1 | 0'0 | 60'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012591 |
| 0.887866 | ... | ... | 55'1 | 0'0 | 55'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013607 |
| 0.880553 | ... | ... | 50'1 | 0'0 | 50'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014802 |
| 0.872104 | ... | ... | 45'1 | 0'0 | 45'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016233 |
| 0.862198 | ... | ... | 40'1 | 0'0 | 40'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01798 |
| 0.850364 | ... | ... | 35'1 | 0'0 | 35'1 | 4000 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.033509 |
| 0.835892 | ... | ... | 30'1 | 0'0 | 30'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023014 |
| 0.832591 | ... | ... | 29'1 | 0'0 | 29'1 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023688 |
| 0.825299 | ... | ... | 28'2 | 0'0 | 28'2 | 4070 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040208 |
| 0.821617 | ... | ... | 27'2 | 0'0 | 27'2 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041412 |
| 0.817745 | ... | ... | 26'2 | 0'0 | 26'2 | 4090 | 0'2 | 0'0 | 0'2 | ... | ... | -0.042698 |
| 0.813668 | ... | ... | 25'2 | 0'0 | 25'2 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.044074 |
| 0.809364 | ... | ... | 24'2 | 0'0 | 24'2 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045552 |
| 0.804812 | ... | ... | 23'2 | 0'0 | 23'2 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | -0.047144 |
| 0.796025 | ... | ... | 22'3 | 0'0 | 22'3 | 4130 | 0'3 | 0'0 | 0'3 | ... | ... | -0.064145 |
| 0.790858 | ... | ... | 21'3 | 0'0 | 21'3 | 4140 | 0'3 | 0'0 | 0'3 | ... | ... | -0.066497 |
| 0.781459 | ... | ... | 20'4 | 0'0 | 20'4 | 4150 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.082959 |
| 0.775554 | ... | ... | 19'4 | 0'0 | 19'4 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.086197 |
| 0.765415 | ... | ... | 18'5 | 0'0 | 18'5 | 4170 | 0'5 | 0'0 | 0'5 | ... | ... | -0.102735 |
| 0.75861 | ... | ... | 17'5 | 0'0 | 17'5 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.107056 |
| 0.747562 | ... | ... | 16'6 | 0'0 | 16'6 | 4190 | 0'6 | 0'0 | 0'6 | ... | ... | -0.124165 |
| 0.736043 | ... | ... | 15'7 | 0'0 | 15'7 | 4200 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.15178 |
| 0.723993 | ... | ... | 15'0 | 0'0 | 15'0 | 4210 | 1'0 | 0'0 | 1'0 | ... | ... | -0.158807 |
| 0.708154 | ... | ... | 14'2 | 0'0 | 14'2 | 4220 | 1'2 | 0'0 | 1'2 | ... | ... | -0.186053 |
| 0.694972 | ... | ... | 13'3 | 0'0 | 13'3 | 4230 | 1'3 | 0'0 | 1'3 | ... | ... | -0.204224 |
| 0.681026 | ... | ... | 12'4 | 0'0 | 12'4 | 4240 | 1'4 | 0'0 | 1'4 | ... | ... | -0.223354 |
| 0.68086 | 11'0 | 11'0 | 11'5 | -0'5 | 11'0 | 4250 | 1'5 | 0'0 | 1'5 | ... | ... | -0.243705 |
| 0.647974 | ... | ... | 10'7 | 0'0 | 10'7 | 4260 | 1'7 | 0'0 | 1'7 | ... | ... | -0.272361 |
| 0.629098 | ... | ... | 10'1 | 0'0 | 10'1 | 4270 | 2'2 | 0'0 | 2'2 | ... | ... | -0.306962 |
| 0.607756 | ... | ... | 9'4 | 0'0 | 9'4 | 4280 | 2'4 | 0'0 | 2'4 | ... | ... | -0.336204 |
| 0.602089 | 7'5 | 7'5 | 8'7 | -1'2 | 7'5 | 4290 | 2'7 | 0'0 | 2'7 | ... | ... | -0.370393 |
| 0.575457 | 7'0 | 7'0 | 8'1 | -1'1 | 7'0 | 4300 | 3'7 | 0'6 | 3'1 | 3'7 | 3'3 | -0.415159 |
| 0.541917 | ... | ... | 7'5 | 0'0 | 7'5 | 4310 | 3'5 | 0'0 | 3'5 | ... | ... | -0.439574 |
| 0.51887 | ... | ... | 7'0 | 0'0 | 7'0 | 4320 | 4'7 | 0'7 | 4'0 | 4'7 | 4'7 | -0.477902 |
| 0.494979 | ... | ... | 6'3 | 0'0 | 6'3 | 4330 | 4'7 | 0'4 | 4'3 | 4'7 | 4'7 | -0.511144 |
| 0.470863 | ... | ... | 5'7 | 0'0 | 5'7 | 4340 | 5'2 | 0'3 | 4'7 | 5'2 | 5'2 | -0.547412 |
| 0.437678 | 5'0 | 4'5 | 5'3 | -0'6 | 4'5 | 4350 | 5'6 | 0'3 | 5'3 | 6'0 | 5'6 | -0.584004 |
| 0.4177 | 4'5 | 4'5 | 5'0 | -0'3 | 4'5 | 4360 | 6'0 | 0'0 | 6'0 | ... | ... | -0.630658 |
| 0.398052 | ... | ... | 4'4 | 0'0 | 4'4 | 4370 | 6'4 | 0'0 | 6'4 | ... | ... | -0.67469 |
| 0.365992 | 3'6 | 3'6 | 4'0 | -0'2 | 3'6 | 4380 | 7'0 | 0'0 | 7'0 | ... | ... | -0.723701 |
| 0.34797 | ... | ... | 3'5 | 0'0 | 3'5 | 4390 | 7'5 | 0'0 | 7'5 | ... | ... | -0.769415 |
| 0.296586 | 3'0 | 2'4 | 3'3 | -0'7 | 2'4 | 4400 | 8'3 | 0'0 | 8'3 | ... | ... | -0.806929 |
| 0.307533 | ... | ... | 3'1 | 0'0 | 3'1 | 4410 | 9'1 | 0'0 | 9'1 | ... | ... | -0.846582 |
| 0.283171 | ... | ... | 2'6 | 0'0 | 2'6 | 4420 | 9'6 | 0'0 | 9'6 | ... | ... | -0.913792 |
| 0.226432 | 1'6 | 1'6 | 2'4 | -0'6 | 1'6 | 4430 | 10'4 | 0'0 | 10'4 | ... | ... | -0.988931 |
| 0.243282 | ... | ... | 2'2 | 0'0 | 2'2 | 4440 | 11'2 | 0'0 | 11'2 | ... | ... | -0.998624 |
| 0.21673 | 1'7 | 1'6 | 2'0 | -0'1 | 1'7 | 4450 | 13'2 | 1'2 | 12'0 | 13'2 | 12'7 | -0.861446 |
| 0.209517 | ... | ... | 1'7 | 0'0 | 1'7 | 4460 | 12'6 | 0'0 | 12'6 | ... | ... | -0.998624 |
| 0.196274 | ... | ... | 1'6 | 0'0 | 1'6 | 4470 | 13'5 | 0'0 | 13'5 | ... | ... | -0.998624 |
| 0.176076 | ... | ... | 1'4 | 0'0 | 1'4 | 4480 | 14'3 | 0'0 | 14'3 | ... | ... | -0.998624 |
| 0.163155 | ... | ... | 1'3 | 0'0 | 1'3 | 4490 | 15'3 | 0'0 | 15'3 | ... | ... | -0.998624 |
| 0.141925 | 1'1 | 1'0 | 1'2 | -0'1 | 1'1 | 4500 | 17'4 | 1'2 | 16'2 | 17'4 | 17'1 | -0.988844 |
| 0.1378 | ... | ... | 1'1 | 0'0 | 1'1 | 4510 | 17'1 | 0'0 | 17'1 | ... | ... | -0.998624 |
| 0.125211 | ... | ... | 1'0 | 0'0 | 1'0 | 4520 | 18'0 | 0'0 | 18'0 | ... | ... | -0.998624 |
| 0 | ... | ... | ... | ... | ... | 4530 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4540 | ... | ... | ... | ... | ... | 0 |
| 0.097142 | ... | ... | 0'6 | 0'0 | 0'6 | 4550 | 20'6 | 0'0 | 20'6 | ... | ... | -0.998624 |
| 0 | ... | ... | ... | ... | ... | 4560 | ... | ... | ... | ... | ... | 0 |
| 0.066253 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 25'4 | 0'0 | 25'4 | ... | ... | -0.998624 |
| 0.048936 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 30'3 | 0'0 | 30'3 | ... | ... | -0.998624 |
| 0.033336 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 35'2 | 0'0 | 35'2 | ... | ... | -0.998624 |
| 0.030621 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 40'2 | 0'0 | 40'2 | ... | ... | -0.998624 |
| 0.028393 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 45'2 | 0'0 | 45'2 | ... | ... | -0.998624 |
| 0.015678 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 50'1 | 0'0 | 50'1 | ... | ... | -0.998624 |
| 0.0147 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 55'1 | 0'0 | 55'1 | ... | ... | -0.998624 |
| 0.013858 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 60'1 | 0'0 | 60'1 | ... | ... | -0.998624 |
| 0.013128 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 65'1 | 0'0 | 65'1 | ... | ... | -0.998624 |
| 0.012485 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 70'1 | 0'0 | 70'1 | ... | ... | -0.998624 |
| 0.011915 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 75'1 | 0'0 | 75'1 | ... | ... | -0.998624 |
| 0.011408 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 80'1 | 0'0 | 80'1 | ... | ... | -0.998624 |
| 0.01095 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 85'0 | 0'0 | 85'0 | ... | ... | -0.998624 |
| 0.010537 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 90'0 | 0'0 | 90'0 | ... | ... | -0.998624 |
| 0.010162 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 95'0 | 0'0 | 95'0 | ... | ... | -0.998624 |
| 0.009818 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 100'0 | 0'0 | 100'0 | ... | ... | -0.998624 |
| 0.009503 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 105'0 | 0'0 | 105'0 | ... | ... | -0.998624 |
| 0.009214 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 110'0 | 0'0 | 110'0 | ... | ... | -0.998624 |
| 0.008945 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 115'0 | 0'0 | 115'0 | ... | ... | -0.998624 |
| 0.008697 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 120'0 | 0'0 | 120'0 | ... | ... | -0.998624 |
| 0.008466 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 125'0 | 0'0 | 125'0 | ... | ... | -0.998624 |
| 0.008049 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 135'0 | 0'0 | 135'0 | ... | ... | -0.998624 |
| 0.007683 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 145'0 | 0'0 | 145'0 | ... | ... | -0.998624 |
| 0.007358 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 155'0 | 0'0 | 155'0 | ... | ... | -0.998624 |
| 0.007068 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 165'0 | 0'0 | 165'0 | ... | ... | -0.998624 |
| 0.006808 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 175'0 | 0'0 | 175'0 | ... | ... | -0.998624 |
| 0.006573 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 185'0 | 0'0 | 185'0 | ... | ... | -0.998624 |
| 0.006359 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 195'0 | 0'0 | 195'0 | ... | ... | -0.998624 |
| 0.006163 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 205'0 | 0'0 | 205'0 | ... | ... | -0.998624 |
| 0.005984 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 215'0 | 0'0 | 215'0 | ... | ... | -0.998624 |
| 0.005819 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'0 | 0'0 | 225'0 | ... | ... | -0.998624 |
| 0.005667 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'0 | 0'0 | 235'0 | ... | ... | -0.998624 |
| 0.005525 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'0 | 0'0 | 245'0 | ... | ... | -0.998624 |
| 0.005394 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'0 | 0'0 | 255'0 | ... | ... | -0.998624 |
| 0.005271 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'0 | 0'0 | 265'0 | ... | ... | -0.998624 |
| 0.005157 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'0 | 0'0 | 275'0 | ... | ... | -0.998624 |
| 0.005049 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'0 | 0'0 | 285'0 | ... | ... | -0.998624 |
| 0.004948 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'0 | 0'0 | 295'0 | ... | ... | -0.998624 |
| 0.004195 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 395'0 | 0'0 | 395'0 | ... | ... | -0.998624 |
| 0.003843 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 465'0 | 0'0 | 465'0 | ... | ... | -0.998624 |
| 0.003478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'0 | 0'0 | 565'0 | ... | ... | -0.998624 |
| 0.003213 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'0 | 0'0 | 665'0 | ... | ... | -0.998624 |
| 0.00301 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'0 | 0'0 | 765'0 | ... | ... | -0.998624 |
| 0.002849 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 865'0 | 0'0 | 865'0 | ... | ... | -0.998624 |
| 0.002718 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 965'0 | 0'0 | 965'0 | ... | ... | -0.998624 |
| 0.002608 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1065'0 | 0'0 | 1065'0 | ... | ... | -0.998624 |
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.