Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997619 | ... | ... | 206'4 | 0'0 | 206'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00343 |
| 0.997619 | ... | ... | 196'4 | 0'0 | 196'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003654 |
| 0.997619 | ... | ... | 186'4 | 0'0 | 186'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003896 |
| 0.997619 | ... | ... | 176'4 | 0'0 | 176'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00416 |
| 0.997619 | ... | ... | 166'4 | 0'0 | 166'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004451 |
| 0.997619 | ... | ... | 156'4 | 0'0 | 156'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004771 |
| 0.997619 | ... | ... | 146'4 | 0'0 | 146'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005127 |
| 0.997619 | ... | ... | 136'4 | 0'0 | 136'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005527 |
| 0.997619 | ... | ... | 126'4 | 0'0 | 126'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005979 |
| 0.997619 | ... | ... | 116'4 | 0'0 | 116'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006494 |
| 0.997619 | ... | ... | 106'4 | 0'0 | 106'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007091 |
| 0.997619 | ... | ... | 101'4 | 0'0 | 101'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007426 |
| 0.997619 | ... | ... | 96'4 | 0'0 | 96'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00779 |
| 0.997619 | ... | ... | 91'4 | 0'0 | 91'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008187 |
| 0.997619 | ... | ... | 86'4 | 0'0 | 86'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008623 |
| 0.997619 | ... | ... | 81'4 | 0'0 | 81'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009103 |
| 0.997619 | ... | ... | 76'4 | 0'0 | 76'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009636 |
| 0.997619 | ... | ... | 71'4 | 0'0 | 71'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010231 |
| 0.997619 | ... | ... | 66'4 | 0'0 | 66'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0109 |
| 0.997619 | ... | ... | 61'4 | 0'0 | 61'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011658 |
| 0.997619 | ... | ... | 56'4 | 0'0 | 56'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012529 |
| 0.997619 | ... | ... | 51'5 | 0'0 | 51'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013537 |
| 0.997619 | ... | ... | 46'5 | 0'0 | 46'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014722 |
| 0.997619 | ... | ... | 41'5 | 0'0 | 41'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016139 |
| 0.997619 | ... | ... | 36'5 | 0'0 | 36'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017868 |
| 0.997619 | ... | ... | 31'5 | 0'0 | 31'5 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033285 |
| 0.997619 | ... | ... | 26'6 | 0'0 | 26'6 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.049976 |
| 0.997619 | ... | ... | 22'0 | 0'0 | 22'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.069565 |
| 0 | ... | ... | ... | ... | ... | 4060 | ... | ... | ... | ... | ... | 0 |
| 0.997619 | ... | ... | 20'1 | 0'0 | 20'1 | 4070 | 0'5 | 0'0 | 0'5 | ... | ... | -0.08522 |
| 0.997619 | ... | ... | 19'2 | 0'0 | 19'2 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.098341 |
| 0.997619 | ... | ... | 18'3 | 0'0 | 18'3 | 4090 | 0'7 | 0'0 | 0'7 | ... | ... | -0.111267 |
| 0.997619 | ... | ... | 17'4 | 0'0 | 17'4 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.124136 |
| 0.997619 | ... | ... | 16'5 | 0'0 | 16'5 | 4110 | 1'1 | 0'0 | 1'1 | ... | ... | -0.13706 |
| 0.983275 | ... | ... | 15'6 | 0'0 | 15'6 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.150135 |
| 0.95377 | ... | ... | 14'7 | 0'0 | 14'7 | 4130 | 1'3 | 0'0 | 1'3 | ... | ... | -0.163451 |
| 0.930039 | ... | ... | 14'0 | 0'0 | 14'0 | 4140 | 1'4 | 0'0 | 1'4 | ... | ... | -0.177099 |
| 0.90834 | ... | ... | 13'1 | 0'0 | 13'1 | 4150 | 1'5 | 0'0 | 1'5 | ... | ... | -0.191171 |
| 0.887475 | ... | ... | 12'2 | 0'0 | 12'2 | 4160 | 1'6 | 0'0 | 1'6 | ... | ... | -0.205769 |
| 0.853605 | ... | ... | 11'4 | 0'0 | 11'4 | 4170 | 2'0 | 0'0 | 2'0 | ... | ... | -0.227135 |
| 0.82252 | ... | ... | 10'6 | 0'0 | 10'6 | 4180 | 2'2 | 0'0 | 2'2 | ... | ... | -0.248385 |
| 0.784138 | ... | ... | 10'1 | 0'0 | 10'1 | 4190 | 2'5 | 0'0 | 2'5 | ... | ... | -0.274441 |
| 0.74919 | ... | ... | 9'4 | 0'0 | 9'4 | 4200 | 2'5 | -0'3 | 3'0 | 2'5 | 2'5 | -0.286861 |
| 0.716379 | ... | ... | 8'7 | 0'0 | 8'7 | 4210 | 3'3 | 0'0 | 3'3 | ... | ... | -0.324165 |
| 0.684878 | ... | ... | 8'2 | 0'0 | 8'2 | 4220 | 3'6 | 0'0 | 3'6 | ... | ... | -0.348404 |
| 0.654098 | ... | ... | 7'5 | 0'0 | 7'5 | 4230 | 4'1 | 0'0 | 4'1 | ... | ... | -0.372533 |
| 0.623568 | ... | ... | 7'0 | 0'0 | 7'0 | 4240 | 4'4 | 0'0 | 4'4 | ... | ... | -0.396754 |
| 0.590805 | ... | ... | 6'4 | 0'0 | 6'4 | 4250 | 4'5 | -0'3 | 5'0 | 4'7 | 4'5 | -0.418564 |
| 0.559098 | ... | ... | 6'0 | 0'0 | 6'0 | 4260 | 5'4 | 0'0 | 5'4 | ... | ... | -0.447774 |
| 0.527985 | ... | ... | 5'4 | 0'0 | 5'4 | 4270 | 6'0 | 0'0 | 6'0 | ... | ... | -0.472722 |
| 0.497069 | ... | ... | 5'0 | 0'0 | 5'0 | 4280 | 6'4 | 0'0 | 6'4 | ... | ... | -0.497572 |
| 0.467048 | ... | ... | 4'5 | 0'0 | 4'5 | 4290 | 7'1 | 0'0 | 7'1 | ... | ... | -0.521772 |
| 0.437942 | ... | ... | 4'2 | 0'0 | 4'2 | 4300 | 7'4 | -0'2 | 7'6 | 7'4 | 7'4 | -0.547763 |
| 0.409399 | ... | ... | 3'7 | 0'0 | 3'7 | 4310 | 8'3 | 0'0 | 8'3 | ... | ... | -0.568396 |
| 0.381102 | ... | ... | 3'4 | 0'0 | 3'4 | 4320 | 9'0 | 0'0 | 9'0 | ... | ... | -0.591182 |
| 0.352738 | ... | ... | 3'1 | 0'0 | 3'1 | 4330 | 9'5 | 0'0 | 9'5 | ... | ... | -0.613836 |
| 0.328464 | ... | ... | 2'7 | 0'0 | 2'7 | 4340 | 10'3 | 0'0 | 10'3 | ... | ... | -0.633627 |
| 0.314233 | 2'7 | 2'6 | 2'5 | 0'2 | 2'7 | 4350 | 11'1 | 0'0 | 11'1 | ... | ... | -0.652791 |
| 0.281661 | ... | ... | 2'3 | 0'0 | 2'3 | 4360 | 11'7 | 0'0 | 11'7 | ... | ... | -0.67146 |
| 0.264645 | ... | ... | 2'2 | 0'0 | 2'2 | 4370 | 12'5 | 0'0 | 12'5 | ... | ... | -0.68975 |
| 0.242298 | ... | ... | 2'0 | 0'0 | 2'0 | 4380 | 13'4 | 0'0 | 13'4 | ... | ... | -0.70366 |
| 0.226695 | ... | ... | 1'7 | 0'0 | 1'7 | 4390 | 14'2 | 0'0 | 14'2 | ... | ... | -0.721161 |
| 0.204489 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 4400 | 14'0 | -1'1 | 15'1 | 14'0 | 14'0 | -0.784252 |
| 0.189734 | ... | ... | 1'4 | 0'0 | 1'4 | 4410 | 16'0 | 0'0 | 16'0 | ... | ... | -0.746186 |
| 0.175391 | ... | ... | 1'3 | 0'0 | 1'3 | 4420 | 16'7 | 0'0 | 16'7 | ... | ... | -0.757968 |
| 0.16136 | ... | ... | 1'2 | 0'0 | 1'2 | 4430 | 17'6 | 0'0 | 17'6 | ... | ... | -0.769345 |
| 0.147542 | ... | ... | 1'1 | 0'0 | 1'1 | 4440 | 18'5 | 0'0 | 18'5 | ... | ... | -0.780369 |
| 0.133838 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 19'4 | 0'0 | 19'4 | ... | ... | -0.791088 |
| 0.120145 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 20'3 | 0'0 | 20'3 | ... | ... | -0.801544 |
| 0.116617 | ... | ... | 0'7 | 0'0 | 0'7 | 4470 | 21'2 | 0'0 | 21'2 | ... | ... | -0.811775 |
| 0.103281 | ... | ... | 0'6 | 0'0 | 0'6 | 4480 | 22'2 | 0'0 | 22'2 | ... | ... | -0.816051 |
| 0.100433 | ... | ... | 0'6 | 0'0 | 0'6 | 4490 | 23'1 | 0'0 | 23'1 | ... | ... | -0.825755 |
| 0.087238 | ... | ... | 0'5 | 0'0 | 0'5 | 4500 | 24'1 | 0'0 | 24'1 | ... | ... | -0.829453 |
| 0.084962 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 25'1 | 0'0 | 25'1 | ... | ... | -0.832935 |
| 0.06664 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 29'0 | 0'0 | 29'0 | ... | ... | -0.850575 |
| 0.049192 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4600 | 33'7 | 0'0 | 33'7 | ... | ... | -0.867761 |
| 0.044772 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 38'7 | 0'0 | 38'7 | ... | ... | -0.876878 |
| 0.041224 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 43'6 | 0'0 | 43'6 | ... | ... | -0.889407 |
| 0.028506 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 48'6 | 0'0 | 48'6 | ... | ... | -0.895412 |
| 0.026626 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 53'6 | 0'0 | 53'6 | ... | ... | -0.900508 |
| 0.025027 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 58'5 | 0'0 | 58'5 | ... | ... | -0.909486 |
| 0.023649 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 63'5 | 0'0 | 63'5 | ... | ... | -0.913126 |
| 0.022446 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 68'5 | 0'0 | 68'5 | ... | ... | -0.916322 |
| 0.012524 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'4 | 0'0 | 73'4 | ... | ... | -0.923407 |
| 0.011951 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'4 | 0'0 | 78'4 | ... | ... | -0.925789 |
| 0.011441 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'4 | 0'0 | 83'4 | ... | ... | -0.927926 |
| 0.010981 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'4 | 0'0 | 88'4 | ... | ... | -0.929852 |
| 0.010566 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'4 | 0'0 | 93'4 | ... | ... | -0.931598 |
| 0.01019 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'4 | 0'0 | 98'4 | ... | ... | -0.933188 |
| 0.009845 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'4 | 0'0 | 103'4 | ... | ... | -0.934641 |
| 0.009528 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'4 | 0'0 | 108'4 | ... | ... | -0.935975 |
| 0.009238 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'4 | 0'0 | 113'4 | ... | ... | -0.937203 |
| 0.008969 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'4 | 0'0 | 118'4 | ... | ... | -0.938337 |
| 0.00872 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'4 | 0'0 | 123'4 | ... | ... | -0.939386 |
| 0.008488 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'4 | 0'0 | 128'4 | ... | ... | -0.940361 |
| 0.008272 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'4 | 0'0 | 133'4 | ... | ... | -0.941268 |
| 0.00788 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'4 | 0'0 | 143'4 | ... | ... | -0.942904 |
| 0.007535 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'4 | 0'0 | 153'4 | ... | ... | -0.944337 |
| 0.007228 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'4 | 0'0 | 163'4 | ... | ... | -0.945601 |
| 0.006953 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'4 | 0'0 | 173'4 | ... | ... | -0.946722 |
| 0.006705 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'4 | 0'0 | 183'4 | ... | ... | -0.947722 |
| 0.00648 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'4 | 0'0 | 193'4 | ... | ... | -0.948617 |
| 0.006276 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'4 | 0'0 | 203'4 | ... | ... | -0.949421 |
| 0.006088 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'4 | 0'0 | 213'4 | ... | ... | -0.950146 |
| 0.005916 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'4 | 0'0 | 223'4 | ... | ... | -0.950802 |
| 0.005758 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'4 | 0'0 | 233'4 | ... | ... | -0.951397 |
| 0.005611 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'4 | 0'0 | 243'4 | ... | ... | -0.951937 |
| 0.005474 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'4 | 0'0 | 253'4 | ... | ... | -0.952429 |
| 0.005347 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'4 | 0'0 | 263'4 | ... | ... | -0.952877 |
| 0.005228 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'4 | 0'0 | 273'4 | ... | ... | -0.953287 |
| 0.005117 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'4 | 0'0 | 283'4 | ... | ... | -0.953662 |
| 0.005013 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'4 | 0'0 | 293'4 | ... | ... | -0.954005 |
| 0.004915 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'4 | 0'0 | 303'4 | ... | ... | -0.954318 |
| 0.00418 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'4 | 0'0 | 403'4 | ... | ... | -0.956316 |
| 0.003836 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'4 | 0'0 | 473'4 | ... | ... | -0.956928 |
| 0.003477 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 573'4 | 0'0 | 573'4 | ... | ... | -0.957189 |
| 0.003215 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 673'4 | 0'0 | 673'4 | ... | ... | -0.957014 |
| 0.003014 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 773'4 | 0'0 | 773'4 | ... | ... | -0.956572 |
| 0.002855 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 873'4 | 0'0 | 873'4 | ... | ... | -0.955956 |
| 0.002725 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 973'4 | 0'0 | 973'4 | ... | ... | -0.955223 |
| 0.002616 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1073'4 | 0'0 | 1073'4 | ... | ... | -0.954409 |
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.