Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997715 | ... | ... | 210'0 | 0'0 | 210'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003379 |
| 0.997715 | ... | ... | 200'0 | 0'0 | 200'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003596 |
| 0.997715 | ... | ... | 190'0 | 0'0 | 190'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003832 |
| 0.997715 | ... | ... | 180'0 | 0'0 | 180'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00409 |
| 0.997715 | ... | ... | 170'0 | 0'0 | 170'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004371 |
| 0.997715 | ... | ... | 160'0 | 0'0 | 160'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004682 |
| 0.997715 | ... | ... | 150'0 | 0'0 | 150'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005026 |
| 0.997715 | ... | ... | 140'0 | 0'0 | 140'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005412 |
| 0.997715 | ... | ... | 130'0 | 0'0 | 130'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005847 |
| 0.997715 | ... | ... | 120'0 | 0'0 | 120'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006342 |
| 0.997715 | ... | ... | 110'0 | 0'0 | 110'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006912 |
| 0.997715 | ... | ... | 105'0 | 0'0 | 105'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007231 |
| 0.997715 | ... | ... | 100'0 | 0'0 | 100'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007577 |
| 0.997715 | ... | ... | 95'0 | 0'0 | 95'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007954 |
| 0.997715 | ... | ... | 90'0 | 0'0 | 90'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008366 |
| 0.997715 | ... | ... | 85'0 | 0'0 | 85'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008818 |
| 0.997715 | ... | ... | 80'0 | 0'0 | 80'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009319 |
| 0.997715 | ... | ... | 75'0 | 0'0 | 75'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009874 |
| 0.997715 | ... | ... | 70'0 | 0'0 | 70'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010497 |
| 0.997715 | ... | ... | 65'0 | 0'0 | 65'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0112 |
| 0.997715 | ... | ... | 60'0 | 0'0 | 60'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012 |
| 0.997715 | ... | ... | 55'0 | 0'0 | 55'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012921 |
| 0.997715 | ... | ... | 50'1 | 0'0 | 50'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013996 |
| 0.997715 | ... | ... | 45'1 | 0'0 | 45'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015265 |
| 0.997715 | ... | ... | 40'1 | 0'0 | 40'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016795 |
| 0.997715 | ... | ... | 35'2 | 0'0 | 35'2 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031127 |
| 0.997715 | ... | ... | 30'3 | 0'0 | 30'3 | 4000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.034934 |
| 0.997715 | ... | ... | 25'4 | 0'0 | 25'4 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.06389 |
| 0.997715 | ... | ... | 24'4 | 0'0 | 24'4 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.06567 |
| 0.997715 | ... | ... | 23'4 | 0'0 | 23'4 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.067565 |
| 0.997715 | ... | ... | 22'4 | 0'0 | 22'4 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.069585 |
| 0.997715 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.082647 |
| 0.983912 | ... | ... | 20'6 | 0'0 | 20'6 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.095321 |
| 0.983893 | ... | ... | 19'6 | 0'0 | 19'6 | 4110 | 0'6 | 0'0 | 0'6 | ... | ... | -0.098367 |
| 0.959632 | ... | ... | 18'7 | 0'0 | 18'7 | 4120 | 0'7 | 0'0 | 0'7 | ... | ... | -0.111296 |
| 0.939933 | ... | ... | 18'0 | 0'0 | 18'0 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.124168 |
| 0.922045 | ... | ... | 17'1 | 0'0 | 17'1 | 4140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.137095 |
| 0.905059 | ... | ... | 16'2 | 0'0 | 16'2 | 4150 | 1'2 | 0'0 | 1'2 | ... | ... | -0.150173 |
| 0.888501 | ... | ... | 15'3 | 0'0 | 15'3 | 4160 | 1'3 | 0'0 | 1'3 | ... | ... | -0.163491 |
| 0.872067 | ... | ... | 14'4 | 0'0 | 14'4 | 4170 | 1'4 | 0'0 | 1'4 | ... | ... | -0.17714 |
| 0.845373 | ... | ... | 13'6 | 0'0 | 13'6 | 4180 | 1'6 | 0'0 | 1'6 | ... | ... | -0.19791 |
| 0.829075 | ... | ... | 12'7 | 0'0 | 12'7 | 4190 | 1'7 | 0'0 | 1'7 | ... | ... | -0.212227 |
| 0.803819 | ... | ... | 12'1 | 0'0 | 12'1 | 4200 | 2'1 | 0'0 | 2'1 | 2'1 | 2'1 | -0.23298 |
| 0.772263 | ... | ... | 11'4 | 0'0 | 11'4 | 4210 | 2'4 | 0'0 | 2'4 | ... | ... | -0.258647 |
| 0.748673 | ... | ... | 10'6 | 0'0 | 10'6 | 4220 | 2'6 | 0'0 | 2'6 | ... | ... | -0.278994 |
| 0.719748 | ... | ... | 10'1 | 0'0 | 10'1 | 4230 | 3'1 | 0'0 | 3'1 | ... | ... | -0.303506 |
| 0.69625 | ... | ... | 9'3 | 0'0 | 9'3 | 4240 | 3'3 | 0'0 | 3'3 | ... | ... | -0.324233 |
| 0.668269 | ... | ... | 8'6 | 0'0 | 8'6 | 4250 | 3'6 | 0'0 | 3'6 | ... | ... | -0.348477 |
| 0.64065 | ... | ... | 8'1 | 0'0 | 8'1 | 4260 | 4'1 | 0'0 | 4'1 | ... | ... | -0.37261 |
| 0.610764 | ... | ... | 7'5 | 0'0 | 7'5 | 4270 | 4'5 | 0'0 | 4'5 | ... | ... | -0.398579 |
| 0.58356 | ... | ... | 7'0 | 0'0 | 7'0 | 4280 | 5'0 | 0'0 | 5'0 | ... | ... | -0.422612 |
| 0.554819 | ... | ... | 6'4 | 0'0 | 6'4 | 4290 | 5'4 | 0'0 | 5'4 | ... | ... | -0.447865 |
| 0.525366 | 6'4 | 6'4 | 6'0 | 0'4 | 6'4 | 4300 | 6'0 | 0'0 | 6'0 | ... | ... | -0.472818 |
| 0.498342 | ... | ... | 5'4 | 0'0 | 5'4 | 4310 | 6'4 | 0'0 | 6'4 | ... | ... | -0.497673 |
| 0.470023 | ... | ... | 5'0 | 0'0 | 5'0 | 4320 | 7'0 | 0'0 | 7'0 | ... | ... | -0.522626 |
| 0.442828 | ... | ... | 4'5 | 0'0 | 4'5 | 4330 | 7'5 | 0'0 | 7'5 | ... | ... | -0.54663 |
| 0.416162 | ... | ... | 4'2 | 0'0 | 4'2 | 4340 | 8'2 | 0'0 | 8'2 | ... | ... | -0.570159 |
| 0.389766 | ... | ... | 3'7 | 0'0 | 3'7 | 4350 | 8'7 | 0'0 | 8'7 | ... | ... | -0.593392 |
| 0.363389 | ... | ... | 3'4 | 0'0 | 3'4 | 4360 | 9'4 | 0'0 | 9'4 | ... | ... | -0.6165 |
| 0.340652 | ... | ... | 3'2 | 0'0 | 3'2 | 4370 | 10'2 | 0'0 | 10'2 | ... | ... | -0.636651 |
| 0.314212 | ... | ... | 2'7 | 0'0 | 2'7 | 4380 | 10'7 | 0'0 | 10'7 | ... | ... | -0.659528 |
| 0.292113 | ... | ... | 2'5 | 0'0 | 2'5 | 4390 | 11'5 | 0'0 | 11'5 | ... | ... | -0.678903 |
| 0.275662 | 2'4 | 2'4 | 2'3 | 0'1 | 2'4 | 4400 | 12'3 | 0'0 | 12'3 | ... | ... | -0.697908 |
| 0.25447 | ... | ... | 2'2 | 0'0 | 2'2 | 4410 | 13'2 | 0'0 | 13'2 | ... | ... | -0.712207 |
| 0.233219 | ... | ... | 2'0 | 0'0 | 2'0 | 4420 | 14'0 | 0'0 | 14'0 | ... | ... | -0.730436 |
| 0.211713 | ... | ... | 1'6 | 0'0 | 1'6 | 4430 | 14'6 | 0'0 | 14'6 | ... | ... | -0.748624 |
| 0.197286 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 15'5 | 0'0 | 15'5 | ... | ... | -0.761417 |
| 0.183289 | ... | ... | 1'4 | 0'0 | 1'4 | 4450 | 16'4 | 0'0 | 16'4 | ... | ... | -0.773738 |
| 0.169628 | ... | ... | 1'3 | 0'0 | 1'3 | 4460 | 17'3 | 0'0 | 17'3 | ... | ... | -0.785655 |
| 0.156215 | ... | ... | 1'2 | 0'0 | 1'2 | 4470 | 18'2 | 0'0 | 18'2 | ... | ... | -0.797228 |
| 0.142966 | ... | ... | 1'1 | 0'0 | 1'1 | 4480 | 19'1 | 0'0 | 19'1 | ... | ... | -0.808508 |
| 0.129793 | ... | ... | 1'0 | 0'0 | 1'0 | 4490 | 20'0 | 0'0 | 20'0 | ... | ... | -0.819546 |
| 0.116597 | ... | ... | 0'7 | 0'0 | 0'7 | 4500 | 20'7 | 0'0 | 20'7 | ... | ... | -0.830387 |
| 0.113319 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 21'7 | 0'0 | 21'7 | ... | ... | -0.834414 |
| 0.082814 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 25'5 | 0'0 | 25'5 | ... | ... | -0.861053 |
| 0.063724 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 30'4 | 0'0 | 30'4 | ... | ... | -0.879985 |
| 0.047285 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 35'3 | 0'0 | 35'3 | ... | ... | -0.895633 |
| 0.032319 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'2 | 0'0 | 40'2 | ... | ... | -0.908989 |
| 0.029793 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 45'1 | 0'0 | 45'1 | ... | ... | -0.920686 |
| 0.027704 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 50'1 | 0'0 | 50'1 | ... | ... | -0.924875 |
| 0.025945 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 55'1 | 0'0 | 55'1 | ... | ... | -0.928422 |
| 0.02444 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 60'1 | 0'0 | 60'1 | ... | ... | -0.931463 |
| 0.023137 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 65'1 | 0'0 | 65'1 | ... | ... | -0.934102 |
| 0.012896 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'0 | 0'0 | 70'0 | ... | ... | -0.94161 |
| 0.012279 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'0 | 0'0 | 75'0 | ... | ... | -0.943451 |
| 0.011733 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'0 | 0'0 | 80'0 | ... | ... | -0.945086 |
| 0.011244 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'0 | 0'0 | 85'0 | ... | ... | -0.946547 |
| 0.010803 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'0 | 0'0 | 90'0 | ... | ... | -0.94786 |
| 0.010404 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'0 | 0'0 | 95'0 | ... | ... | -0.949046 |
| 0.01004 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 100'0 | 0'0 | 100'0 | ... | ... | -0.950122 |
| 0.009707 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 105'0 | 0'0 | 105'0 | ... | ... | -0.951103 |
| 0.009402 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 110'0 | 0'0 | 110'0 | ... | ... | -0.951999 |
| 0.00912 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 115'0 | 0'0 | 115'0 | ... | ... | -0.952821 |
| 0.008859 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 120'0 | 0'0 | 120'0 | ... | ... | -0.953577 |
| 0.008617 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 125'0 | 0'0 | 125'0 | ... | ... | -0.954274 |
| 0.008392 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 130'0 | 0'0 | 130'0 | ... | ... | -0.954919 |
| 0.007984 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 140'0 | 0'0 | 140'0 | ... | ... | -0.956071 |
| 0.007627 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 150'0 | 0'0 | 150'0 | ... | ... | -0.957068 |
| 0.007308 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 160'0 | 0'0 | 160'0 | ... | ... | -0.957936 |
| 0.007024 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'0 | 0'0 | 170'0 | ... | ... | -0.958696 |
| 0.006769 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 180'0 | 0'0 | 180'0 | ... | ... | -0.959366 |
| 0.006537 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 190'0 | 0'0 | 190'0 | ... | ... | -0.959957 |
| 0.006327 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 200'0 | 0'0 | 200'0 | ... | ... | -0.960482 |
| 0.006135 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 210'0 | 0'0 | 210'0 | ... | ... | -0.960948 |
| 0.005958 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 220'0 | 0'0 | 220'0 | ... | ... | -0.961363 |
| 0.005796 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 230'0 | 0'0 | 230'0 | ... | ... | -0.961734 |
| 0.005646 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 240'0 | 0'0 | 240'0 | ... | ... | -0.962066 |
| 0.005506 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 250'0 | 0'0 | 250'0 | ... | ... | -0.962362 |
| 0.005376 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 260'0 | 0'0 | 260'0 | ... | ... | -0.962627 |
| 0.005255 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 270'0 | 0'0 | 270'0 | ... | ... | -0.962865 |
| 0.005142 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 280'0 | 0'0 | 280'0 | ... | ... | -0.963078 |
| 0.005035 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 290'0 | 0'0 | 290'0 | ... | ... | -0.963267 |
| 0.004935 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 300'0 | 0'0 | 300'0 | ... | ... | -0.963437 |
| 0.004189 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 400'0 | 0'0 | 400'0 | ... | ... | -0.964331 |
| 0.00384 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 470'0 | 0'0 | 470'0 | ... | ... | -0.964416 |
| 0.003477 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 570'0 | 0'0 | 570'0 | ... | ... | -0.964127 |
| 0.003213 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 670'0 | 0'0 | 670'0 | ... | ... | -0.963553 |
| 0.003011 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 770'0 | 0'0 | 770'0 | ... | ... | -0.96281 |
| 0.002851 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 870'0 | 0'0 | 870'0 | ... | ... | -0.961961 |
| 0.00272 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 970'0 | 0'0 | 970'0 | ... | ... | -0.961044 |
| 0.002611 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1070'0 | 0'0 | 1070'0 | ... | ... | -0.960081 |
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.