Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998115 | ... | ... | 266'4 | 0'0 | 266'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002689 |
| 0.998115 | ... | ... | 256'4 | 0'0 | 256'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002824 |
| 0.998115 | ... | ... | 246'4 | 0'0 | 246'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002968 |
| 0.998115 | ... | ... | 236'4 | 0'0 | 236'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003121 |
| 0.998115 | ... | ... | 226'4 | 0'0 | 226'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003285 |
| 0.998115 | ... | ... | 216'4 | 0'0 | 216'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003461 |
| 0.998115 | ... | ... | 206'4 | 0'0 | 206'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00365 |
| 0.998115 | ... | ... | 196'4 | 0'0 | 196'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003855 |
| 0.998115 | ... | ... | 186'4 | 0'0 | 186'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004077 |
| 0.998115 | ... | ... | 176'4 | 0'0 | 176'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004319 |
| 0.998115 | ... | ... | 166'4 | 0'0 | 166'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004585 |
| 0.998115 | ... | ... | 156'4 | 0'0 | 156'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004878 |
| 0.998115 | ... | ... | 146'4 | 0'0 | 146'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005204 |
| 0.998115 | ... | ... | 136'4 | 0'0 | 136'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005568 |
| 0.998115 | ... | ... | 131'4 | 0'0 | 131'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005766 |
| 0.998115 | ... | ... | 126'4 | 0'0 | 126'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005977 |
| 0.998115 | ... | ... | 121'4 | 0'0 | 121'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006203 |
| 0.998115 | ... | ... | 116'4 | 0'0 | 116'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006443 |
| 0.998115 | ... | ... | 111'4 | 0'0 | 111'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006701 |
| 0.998115 | ... | ... | 106'4 | 0'0 | 106'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006978 |
| 0.998115 | ... | ... | 101'4 | 0'0 | 101'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007277 |
| 0.998115 | ... | ... | 96'4 | 0'0 | 96'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0076 |
| 0.998115 | ... | ... | 91'5 | 0'0 | 91'5 | 4450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013631 |
| 0.998115 | ... | ... | 86'6 | 0'0 | 86'6 | 4500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.019372 |
| 0.998115 | ... | ... | 81'6 | 0'0 | 81'6 | 4550 | 0'3 | 0'0 | 0'3 | ... | ... | -0.020304 |
| 0.998115 | ... | ... | 76'7 | 0'0 | 76'7 | 4600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.026332 |
| 0.998115 | ... | ... | 72'0 | 0'0 | 72'0 | 4650 | 0'5 | 0'0 | 0'5 | ... | ... | -0.032505 |
| 0.998115 | ... | ... | 67'2 | 0'0 | 67'2 | 4700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.038937 |
| 0.998115 | ... | ... | 62'3 | 0'0 | 62'3 | 4750 | 1'0 | 0'0 | 1'0 | ... | ... | -0.050058 |
| 0.998115 | ... | ... | 57'5 | 0'0 | 57'5 | 4800 | 1'2 | 0'0 | 1'2 | ... | ... | -0.061394 |
| 0.998115 | ... | ... | 53'0 | 0'0 | 53'0 | 4850 | 1'5 | 0'0 | 1'5 | ... | ... | -0.07696 |
| 0.998115 | ... | ... | 48'3 | 0'0 | 48'3 | 4900 | 1'6 | -0'2 | 2'0 | 1'6 | 1'6 | -0.085663 |
| 0.998115 | ... | ... | 44'0 | 0'0 | 44'0 | 4950 | 2'4 | 0'0 | 2'4 | ... | ... | -0.112732 |
| 0.998115 | ... | ... | 39'5 | 0'0 | 39'5 | 5000 | 2'7 | -0'3 | 3'2 | 2'7 | 2'7 | -0.130249 |
| 0.998115 | ... | ... | 35'4 | 0'0 | 35'4 | 5050 | 3'5 | -0'4 | 4'1 | 3'5 | 3'5 | -0.157743 |
| 0.998115 | ... | ... | 31'5 | 0'0 | 31'5 | 5100 | 4'0 | -1'1 | 5'1 | 4'0 | 4'0 | -0.178322 |
| 0.998115 | ... | ... | 27'7 | 0'0 | 27'7 | 5150 | 5'4 | -0'7 | 6'3 | 5'4 | 5'4 | -0.222102 |
| 0.96605 | ... | ... | 24'3 | 0'0 | 24'3 | 5200 | 6'6 | -1'1 | 7'7 | 7'0 | 6'6 | -0.260551 |
| 0.824093 | ... | ... | 21'2 | 0'0 | 21'2 | 5250 | 9'6 | 0'0 | 9'6 | ... | ... | -0.31716 |
| 0.730988 | ... | ... | 18'2 | 0'0 | 18'2 | 5300 | 11'7 | 0'0 | 11'7 | ... | ... | -0.360368 |
| 0.646649 | ... | ... | 15'5 | 0'0 | 15'5 | 5350 | 14'1 | 0'0 | 14'1 | ... | ... | -0.403174 |
| 0.560761 | 15'7 | 15'1 | 13'3 | 2'4 | 15'7 | 5400 | 16'7 | 0'0 | 16'7 | ... | ... | -0.446154 |
| 0.499495 | ... | ... | 11'2 | 0'0 | 11'2 | 5450 | 19'6 | 0'0 | 19'6 | ... | ... | -0.487404 |
| 0.453074 | 12'4 | 11'2 | 9'4 | 3'0 | 12'4 | 5500 | 22'7 | 0'0 | 22'7 | ... | ... | -0.526726 |
| 0.376281 | ... | ... | 7'7 | 0'0 | 7'7 | 5550 | 26'3 | 0'0 | 26'3 | ... | ... | -0.562911 |
| 0.344449 | 8'0 | 8'0 | 6'4 | 1'4 | 8'0 | 5600 | 24'7 | -5'1 | 30'0 | 24'7 | 24'7 | -0.639858 |
| 0.275601 | ... | ... | 5'3 | 0'0 | 5'3 | 5650 | 33'7 | 0'0 | 33'7 | ... | ... | -0.626554 |
| 0.235726 | ... | ... | 4'4 | 0'0 | 4'4 | 5700 | 34'0 | -3'7 | 37'7 | 34'0 | 34'0 | -0.696097 |
| 0.197458 | ... | ... | 3'5 | 0'0 | 3'5 | 5750 | 42'1 | 0'0 | 42'1 | ... | ... | -0.677256 |
| 0.167009 | ... | ... | 3'0 | 0'0 | 3'0 | 5800 | 46'3 | 0'0 | 46'3 | ... | ... | -0.699111 |
| 0.141535 | ... | ... | 2'4 | 0'0 | 2'4 | 5850 | 50'7 | 0'0 | 50'7 | ... | ... | -0.716941 |
| 0.133299 | 2'4 | 2'4 | 2'0 | 0'4 | 2'4 | 5900 | 55'3 | 0'0 | 55'3 | ... | ... | -0.733517 |
| 0.097218 | ... | ... | 1'5 | 0'0 | 1'5 | 5950 | 60'0 | 0'0 | 60'0 | ... | ... | -0.747556 |
| 0.082821 | ... | ... | 1'3 | 0'0 | 1'3 | 6000 | 64'6 | 0'0 | 64'6 | ... | ... | -0.759123 |
| 0.068993 | ... | ... | 1'1 | 0'0 | 1'1 | 6050 | 69'4 | 0'0 | 69'4 | ... | ... | -0.769836 |
| 0.060745 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 6100 | 74'3 | 0'0 | 74'3 | ... | ... | -0.778279 |
| 0.047568 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 79'1 | 0'0 | 79'1 | ... | ... | -0.787619 |
| 0.040016 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 84'0 | 0'0 | 84'0 | ... | ... | -0.794859 |
| 0.038409 | ... | ... | 0'5 | 0'0 | 0'5 | 6250 | 89'0 | 0'0 | 89'0 | ... | ... | -0.800076 |
| 0.031406 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 93'7 | 0'0 | 93'7 | ... | ... | -0.806402 |
| 0.024431 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 98'6 | 0'0 | 98'6 | ... | ... | -0.812347 |
| 0.023575 | ... | ... | 0'3 | 0'0 | 0'3 | 6400 | 103'6 | 0'0 | 103'6 | ... | ... | -0.816444 |
| 0.022792 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 108'6 | 0'0 | 108'6 | ... | ... | -0.820259 |
| 0.022074 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 113'5 | 0'0 | 113'5 | ... | ... | -0.825297 |
| 0.015681 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 118'5 | 0'0 | 118'5 | ... | ... | -0.828616 |
| 0.015221 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 123'5 | 0'0 | 123'5 | ... | ... | -0.831732 |
| 0.014793 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 128'5 | 0'0 | 128'5 | ... | ... | -0.834661 |
| 0.014396 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 133'5 | 0'0 | 133'5 | ... | ... | -0.837423 |
| 0.014025 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 138'5 | 0'0 | 138'5 | ... | ... | -0.840032 |
| 0.007884 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 143'4 | 0'0 | 143'4 | ... | ... | -0.843896 |
| 0.00769 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 148'4 | 0'0 | 148'4 | ... | ... | -0.846221 |
| 0.007507 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 153'4 | 0'0 | 153'4 | ... | ... | -0.848429 |
| 0.007336 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 158'4 | 0'0 | 158'4 | ... | ... | -0.850527 |
| 0.007175 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 163'4 | 0'0 | 163'4 | ... | ... | -0.852524 |
| 0.007022 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 168'4 | 0'0 | 168'4 | ... | ... | -0.854428 |
| 0.006878 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 173'4 | 0'0 | 173'4 | ... | ... | -0.856246 |
| 0.006741 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 178'4 | 0'0 | 178'4 | ... | ... | -0.857983 |
| 0.006612 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 183'4 | 0'0 | 183'4 | ... | ... | -0.859644 |
| 0.006489 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 188'4 | 0'0 | 188'4 | ... | ... | -0.861234 |
| 0.006371 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 193'4 | 0'0 | 193'4 | ... | ... | -0.862759 |
| 0.006259 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 198'4 | 0'0 | 198'4 | ... | ... | -0.864223 |
| 0.006152 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 203'4 | 0'0 | 203'4 | ... | ... | -0.865628 |
| 0.006051 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 208'4 | 0'0 | 208'4 | ... | ... | -0.866979 |
| 0.005954 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 213'4 | 0'0 | 213'4 | ... | ... | -0.868279 |
| 0.005861 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 218'4 | 0'0 | 218'4 | ... | ... | -0.86953 |
| 0.005771 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 223'4 | 0'0 | 223'4 | ... | ... | -0.870736 |
| 0.005685 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 228'4 | 0'0 | 228'4 | ... | ... | -0.871898 |
| 0.005603 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 233'4 | 0'0 | 233'4 | ... | ... | -0.87302 |
| 0.005524 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 238'4 | 0'0 | 238'4 | ... | ... | -0.874103 |
| 0.005447 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 243'4 | 0'0 | 243'4 | ... | ... | -0.875149 |
| 0.005304 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 253'4 | 0'0 | 253'4 | ... | ... | -0.87714 |
| 0.00517 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 263'4 | 0'0 | 263'4 | ... | ... | -0.879004 |
| 0.005046 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 273'4 | 0'0 | 273'4 | ... | ... | -0.880754 |
| 0.004929 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 283'4 | 0'0 | 283'4 | ... | ... | -0.8824 |
| 0.00482 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 293'4 | 0'0 | 293'4 | ... | ... | -0.883952 |
| 0.004718 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 303'4 | 0'0 | 303'4 | ... | ... | -0.885416 |
| 0.004621 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 313'4 | 0'0 | 313'4 | ... | ... | -0.886801 |
| 0.004531 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 323'4 | 0'0 | 323'4 | ... | ... | -0.888113 |
| 0.004445 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 333'4 | 0'0 | 333'4 | ... | ... | -0.889356 |
| 0.004364 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 343'4 | 0'0 | 343'4 | ... | ... | -0.890537 |
| 0.004287 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 353'4 | 0'0 | 353'4 | ... | ... | -0.89166 |
| 0.004214 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 363'4 | 0'0 | 363'4 | ... | ... | -0.892729 |
| 0.004145 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 373'4 | 0'0 | 373'4 | ... | ... | -0.893748 |
| 0.004079 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 383'4 | 0'0 | 383'4 | ... | ... | -0.89472 |
| 0.004016 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 393'4 | 0'0 | 393'4 | ... | ... | -0.895648 |
| 0.003956 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 403'4 | 0'0 | 403'4 | ... | ... | -0.896535 |
| 0.003898 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 413'4 | 0'0 | 413'4 | ... | ... | -0.897384 |
| 0.003843 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 423'4 | 0'0 | 423'4 | ... | ... | -0.898197 |
| 0.003791 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 433'4 | 0'0 | 433'4 | ... | ... | -0.898976 |
| 0.00374 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 443'4 | 0'0 | 443'4 | ... | ... | -0.899723 |
| 0.003692 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 453'4 | 0'0 | 453'4 | ... | ... | -0.90044 |
| 0.003646 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 463'4 | 0'0 | 463'4 | ... | ... | -0.901129 |
| 0.003601 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 473'4 | 0'0 | 473'4 | ... | ... | -0.901791 |
| 0.003558 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 483'4 | 0'0 | 483'4 | ... | ... | -0.902428 |
| 0.003517 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 493'4 | 0'0 | 493'4 | ... | ... | -0.903041 |
| 0.003477 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 503'4 | 0'0 | 503'4 | ... | ... | -0.903631 |
| 0.003438 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 513'4 | 0'0 | 513'4 | ... | ... | -0.9042 |
| 0.003401 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 523'4 | 0'0 | 523'4 | ... | ... | -0.904748 |
| 0.003366 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 533'4 | 0'0 | 533'4 | ... | ... | -0.905277 |
| 0.003331 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 543'4 | 0'0 | 543'4 | ... | ... | -0.905787 |
| 0.003298 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 553'4 | 0'0 | 553'4 | ... | ... | -0.90628 |
| 0.003265 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 563'4 | 0'0 | 563'4 | ... | ... | -0.906755 |
| 0.003234 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 573'4 | 0'0 | 573'4 | ... | ... | -0.907215 |
| 0.003204 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 583'4 | 0'0 | 583'4 | ... | ... | -0.90766 |
| 0.003174 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 593'4 | 0'0 | 593'4 | ... | ... | -0.90809 |
| 0.003146 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 603'4 | 0'0 | 603'4 | ... | ... | -0.908505 |
| 0.002991 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 663'4 | 0'0 | 663'4 | ... | ... | -0.910739 |
| 0.002783 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 763'4 | 0'0 | 763'4 | ... | ... | -0.913665 |
| 0.002619 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 863'4 | 0'0 | 863'4 | ... | ... | -0.915866 |
| 0.002486 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 963'4 | 0'0 | 963'4 | ... | ... | -0.917547 |
| 0.002376 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1063'4 | 0'0 | 1063'4 | ... | ... | -0.918844 |
| 0.002282 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1163'4 | 0'0 | 1163'4 | ... | ... | -0.919846 |
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.