Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.97466 | ... | ... | 214'2 | 0'0 | 214'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003341 |
| 0.973414 | ... | ... | 204'2 | 0'0 | 204'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003555 |
| 0.972088 | ... | ... | 194'2 | 0'0 | 194'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003786 |
| 0.970668 | ... | ... | 184'2 | 0'0 | 184'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004039 |
| 0.96914 | ... | ... | 174'2 | 0'0 | 174'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004314 |
| 0.967485 | ... | ... | 164'2 | 0'0 | 164'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004618 |
| 0.965682 | ... | ... | 154'2 | 0'0 | 154'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004954 |
| 0.963701 | ... | ... | 144'2 | 0'0 | 144'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005329 |
| 0.961508 | ... | ... | 134'2 | 0'0 | 134'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005752 |
| 0.959059 | ... | ... | 124'2 | 0'0 | 124'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006232 |
| 0.956293 | ... | ... | 114'2 | 0'0 | 114'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006783 |
| 0.954769 | ... | ... | 109'2 | 0'0 | 109'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007092 |
| 0.953135 | ... | ... | 104'2 | 0'0 | 104'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007425 |
| 0.951376 | ... | ... | 99'2 | 0'0 | 99'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007787 |
| 0.949476 | ... | ... | 94'2 | 0'0 | 94'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008183 |
| 0.947414 | ... | ... | 89'2 | 0'0 | 89'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008616 |
| 0.945166 | ... | ... | 84'2 | 0'0 | 84'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009094 |
| 0.942703 | ... | ... | 79'2 | 0'0 | 79'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009624 |
| 0.939986 | ... | ... | 74'2 | 0'0 | 74'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010215 |
| 0.933457 | ... | ... | 69'3 | 0'0 | 69'3 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018469 |
| 0.929897 | ... | ... | 64'3 | 0'0 | 64'3 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01971 |
| 0.922135 | ... | ... | 59'4 | 0'0 | 59'4 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021126 |
| 0.917351 | ... | ... | 54'4 | 0'0 | 54'4 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.030574 |
| 0.91185 | ... | ... | 49'4 | 0'0 | 49'4 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.033078 |
| 0.901138 | ... | ... | 44'5 | 0'0 | 44'5 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.044053 |
| 0.893247 | ... | ... | 39'5 | 0'0 | 39'5 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.048328 |
| 0.879002 | ... | ... | 34'6 | 0'0 | 34'6 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.053591 |
| 0.874463 | ... | ... | 32'6 | 0'0 | 32'6 | 4020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.064956 |
| 0.867319 | ... | ... | 31'7 | 0'0 | 31'7 | 4030 | 0'5 | 0'0 | 0'5 | ... | ... | -0.066463 |
| 0.864712 | ... | ... | 30'7 | 0'0 | 30'7 | 4040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.068049 |
| 0.861981 | ... | ... | 29'7 | 0'0 | 29'7 | 4050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.069721 |
| 0.859113 | ... | ... | 28'7 | 0'0 | 28'7 | 4060 | 0'6 | 0'0 | 0'6 | ... | ... | -0.080248 |
| 0.851307 | ... | ... | 28'0 | 0'0 | 28'0 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.0823 |
| 0.848062 | ... | ... | 27'0 | 0'0 | 27'0 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.084471 |
| 0.844643 | ... | ... | 26'0 | 0'0 | 26'0 | 4090 | 0'6 | 0'0 | 0'6 | ... | ... | -0.086775 |
| 0.841034 | ... | ... | 25'0 | 0'0 | 25'0 | 4100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.097975 |
| 0.832341 | ... | ... | 24'1 | 0'0 | 24'1 | 4110 | 0'7 | 0'0 | 0'7 | ... | ... | -0.100782 |
| 0.828219 | ... | ... | 23'1 | 0'0 | 23'1 | 4120 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.103779 |
| 0.823842 | ... | ... | 22'1 | 0'0 | 22'1 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.115615 |
| 0.814306 | ... | ... | 21'2 | 0'0 | 21'2 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.119262 |
| 0.804529 | ... | ... | 20'3 | 0'0 | 20'3 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.131549 |
| 0.799067 | ... | ... | 19'3 | 0'0 | 19'3 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.143939 |
| 0.788562 | ... | ... | 18'4 | 0'0 | 18'4 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | -0.148917 |
| 0.777702 | ... | ... | 17'5 | 0'0 | 17'5 | 4180 | 1'3 | 0'0 | 1'3 | ... | ... | -0.162082 |
| 0.766439 | ... | ... | 16'6 | 0'0 | 16'6 | 4190 | 1'4 | 0'0 | 1'4 | ... | ... | -0.175564 |
| 0.788673 | 15'0 | 15'0 | 15'7 | -0'7 | 15'0 | 4200 | 2'0 | 0'2 | 1'6 | 2'0 | 2'0 | -0.208361 |
| 0.738592 | ... | ... | 15'1 | 0'0 | 15'1 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | -0.210232 |
| 0.72592 | ... | ... | 14'2 | 0'0 | 14'2 | 4220 | 2'0 | 0'0 | 2'0 | ... | ... | -0.224958 |
| 0.709152 | ... | ... | 13'4 | 0'0 | 13'4 | 4230 | 2'2 | 0'0 | 2'2 | ... | ... | -0.245941 |
| 0.695227 | ... | ... | 12'5 | 0'0 | 12'5 | 4240 | 2'3 | 0'0 | 2'3 | ... | ... | -0.262 |
| 0.986195 | 8'0 | 8'0 | 11'7 | -3'7 | 8'0 | 4250 | 2'5 | 0'0 | 2'5 | ... | ... | -0.283791 |
| 0.659272 | ... | ... | 11'1 | 0'0 | 11'1 | 4260 | 2'7 | 0'0 | 2'7 | ... | ... | -0.305985 |
| 0.640459 | ... | ... | 10'3 | 0'0 | 10'3 | 4270 | 3'1 | 0'0 | 3'1 | ... | ... | -0.328781 |
| 0.619001 | ... | ... | 9'6 | 0'0 | 9'6 | 4280 | 3'4 | 0'0 | 3'4 | ... | ... | -0.355413 |
| 0.597406 | ... | ... | 9'1 | 0'0 | 9'1 | 4290 | 3'7 | 0'0 | 3'7 | ... | ... | -0.381971 |
| 0.580329 | 8'0 | 8'0 | 8'4 | -0'4 | 8'0 | 4300 | 4'2 | 0'0 | 4'2 | ... | ... | -0.408721 |
| 0.553236 | ... | ... | 7'7 | 0'0 | 7'7 | 4310 | 4'5 | 0'0 | 4'5 | ... | ... | -0.435926 |
| 0.530075 | ... | ... | 7'3 | 0'0 | 7'3 | 4320 | 5'1 | 0'0 | 5'1 | ... | ... | -0.464367 |
| 0.506867 | ... | ... | 6'6 | 0'0 | 6'6 | 4330 | 5'5 | 0'0 | 5'5 | ... | ... | -0.492577 |
| 0.483314 | ... | ... | 6'2 | 0'0 | 6'2 | 4340 | 6'0 | 0'0 | 6'0 | ... | ... | -0.521632 |
| 0.459534 | ... | ... | 5'6 | 0'0 | 5'6 | 4350 | 6'4 | 0'0 | 6'4 | ... | ... | -0.550907 |
| 0.436825 | ... | ... | 5'3 | 0'0 | 5'3 | 4360 | 7'1 | 0'0 | 7'1 | ... | ... | -0.578716 |
| 0.412537 | ... | ... | 4'7 | 0'0 | 4'7 | 4370 | 7'5 | 0'0 | 7'5 | ... | ... | -0.60899 |
| 0.38988 | ... | ... | 4'4 | 0'0 | 4'4 | 4380 | 8'2 | 0'0 | 8'2 | ... | ... | -0.637054 |
| 0.367223 | ... | ... | 4'1 | 0'0 | 4'1 | 4390 | 8'7 | 0'0 | 8'7 | ... | ... | -0.665386 |
| 0.347631 | ... | ... | 3'7 | 0'0 | 3'7 | 4400 | 9'5 | 0'0 | 9'5 | ... | ... | -0.689315 |
| 0.324977 | ... | ... | 3'4 | 0'0 | 3'4 | 4410 | 10'2 | 0'0 | 10'2 | ... | ... | -0.718366 |
| 0.305939 | ... | ... | 3'2 | 0'0 | 3'2 | 4420 | 11'0 | 0'0 | 11'0 | ... | ... | -0.742173 |
| 0.282682 | ... | ... | 2'7 | 0'0 | 2'7 | 4430 | 11'5 | 0'0 | 11'5 | ... | ... | -0.773406 |
| 0.263661 | ... | ... | 2'5 | 0'0 | 2'5 | 4440 | 12'3 | 0'0 | 12'3 | ... | ... | -0.79843 |
| 0.244648 | ... | ... | 2'3 | 0'0 | 2'3 | 4450 | 13'1 | 0'0 | 13'1 | ... | ... | -0.824274 |
| 0.231319 | ... | ... | 2'2 | 0'0 | 2'2 | 4460 | 13'7 | 0'0 | 13'7 | ... | ... | -0.851484 |
| 0.212435 | ... | ... | 2'0 | 0'0 | 2'0 | 4470 | 14'6 | 0'0 | 14'6 | ... | ... | -0.868378 |
| 0.199767 | ... | ... | 1'7 | 0'0 | 1'7 | 4480 | 15'5 | 0'0 | 15'5 | ... | ... | -0.885258 |
| 0.187434 | ... | ... | 1'6 | 0'0 | 1'6 | 4490 | 16'4 | 0'0 | 16'4 | ... | ... | -0.902373 |
| 0.175373 | ... | ... | 1'5 | 0'0 | 1'5 | 4500 | 17'3 | 0'0 | 17'3 | 17'3 | 17'3 | -0.920051 |
| 0.163526 | ... | ... | 1'4 | 0'0 | 1'4 | 4510 | 18'2 | 0'0 | 18'2 | ... | ... | -0.938798 |
| 0.151835 | ... | ... | 1'3 | 0'0 | 1'3 | 4520 | 19'1 | 0'0 | 19'1 | ... | ... | -0.959622 |
| 0.14024 | ... | ... | 1'2 | 0'0 | 1'2 | 4530 | 20'0 | 0'0 | 20'0 | ... | ... | -0.985744 |
| 0.128683 | ... | ... | 1'1 | 0'0 | 1'1 | 4540 | 20'7 | 0'0 | 20'7 | ... | ... | -0.998145 |
| 0.117095 | ... | ... | 1'0 | 0'0 | 1'0 | 4550 | 21'6 | 0'0 | 21'6 | ... | ... | -0.998145 |
| 0.087205 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 4600 | 26'3 | 0'0 | 26'3 | ... | ... | -0.998145 |
| 0.060205 | ... | ... | 0'4 | 0'0 | 0'4 | 4650 | 31'2 | 0'0 | 31'2 | ... | ... | -0.998145 |
| 0.04495 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 36'1 | 0'0 | 36'1 | ... | ... | -0.998145 |
| 0.041363 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 41'0 | 0'0 | 41'0 | ... | ... | -0.998145 |
| 0.028592 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 46'0 | 0'0 | 46'0 | ... | ... | -0.998145 |
| 0.026695 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 51'0 | 0'0 | 51'0 | ... | ... | -0.998145 |
| 0.025083 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 56'0 | 0'0 | 56'0 | ... | ... | -0.998145 |
| 0.023695 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 61'0 | 0'0 | 61'0 | ... | ... | -0.998145 |
| 0.022484 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 65'7 | 0'0 | 65'7 | ... | ... | -0.998145 |
| 0.012543 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 70'7 | 0'0 | 70'7 | ... | ... | -0.998145 |
| 0.011967 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 75'6 | 0'0 | 75'6 | ... | ... | -0.998145 |
| 0.011454 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 80'6 | 0'0 | 80'6 | ... | ... | -0.998145 |
| 0.010991 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 85'6 | 0'0 | 85'6 | ... | ... | -0.998145 |
| 0.010574 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 90'6 | 0'0 | 90'6 | ... | ... | -0.998145 |
| 0.010195 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 95'6 | 0'0 | 95'6 | ... | ... | -0.998145 |
| 0.009849 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 100'6 | 0'0 | 100'6 | ... | ... | -0.998145 |
| 0.009531 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 105'6 | 0'0 | 105'6 | ... | ... | -0.998145 |
| 0.008969 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 115'6 | 0'0 | 115'6 | ... | ... | -0.998145 |
| 0.008486 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 125'6 | 0'0 | 125'6 | ... | ... | -0.998145 |
| 0.008066 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 135'6 | 0'0 | 135'6 | ... | ... | -0.998145 |
| 0.007698 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 145'6 | 0'0 | 145'6 | ... | ... | -0.998145 |
| 0.007372 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 155'6 | 0'0 | 155'6 | ... | ... | -0.998145 |
| 0.00708 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 165'6 | 0'0 | 165'6 | ... | ... | -0.998145 |
| 0.006819 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 175'6 | 0'0 | 175'6 | ... | ... | -0.998145 |
| 0.006582 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 185'6 | 0'0 | 185'6 | ... | ... | -0.998145 |
| 0.006367 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 195'6 | 0'0 | 195'6 | ... | ... | -0.998145 |
| 0.006171 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 205'6 | 0'0 | 205'6 | ... | ... | -0.998145 |
| 0.005991 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 215'6 | 0'0 | 215'6 | ... | ... | -0.998145 |
| 0.005825 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'6 | 0'0 | 225'6 | ... | ... | -0.998145 |
| 0.005673 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'6 | 0'0 | 235'6 | ... | ... | -0.998145 |
| 0.00553 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'6 | 0'0 | 245'6 | ... | ... | -0.998145 |
| 0.005398 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'6 | 0'0 | 255'6 | ... | ... | -0.998145 |
| 0.005275 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'6 | 0'0 | 265'6 | ... | ... | -0.998145 |
| 0.005161 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'6 | 0'0 | 275'6 | ... | ... | -0.998145 |
| 0.005053 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'6 | 0'0 | 285'6 | ... | ... | -0.998145 |
| 0.004952 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'6 | 0'0 | 295'6 | ... | ... | -0.998145 |
| 0.004856 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 305'6 | 0'0 | 305'6 | ... | ... | -0.998145 |
| 0.004767 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 315'6 | 0'0 | 315'6 | ... | ... | -0.998145 |
| 0.004682 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 325'6 | 0'0 | 325'6 | ... | ... | -0.998145 |
| 0.004601 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 335'6 | 0'0 | 335'6 | ... | ... | -0.998145 |
| 0.004525 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 345'6 | 0'0 | 345'6 | ... | ... | -0.998145 |
| 0.004453 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 355'6 | 0'0 | 355'6 | ... | ... | -0.998145 |
| 0.004384 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 365'6 | 0'0 | 365'6 | ... | ... | -0.998145 |
| 0.004256 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 385'6 | 0'0 | 385'6 | ... | ... | -0.998145 |
| 0.004139 | ... | ... | 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 |
| 0.003645 | ... | ... | 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 | ... | ... | -0.998145 |
| 0.003213 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'6 | 0'0 | 665'6 | ... | ... | -0.998145 |
| 0.003009 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'6 | 0'0 | 765'6 | ... | ... | -0.994186 |
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.