Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.978582 | ... | ... | 220'2 | 0'0 | 220'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003424 |
| 0.978073 | ... | ... | 210'2 | 0'0 | 210'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003622 |
| 0.977547 | ... | ... | 200'2 | 0'0 | 200'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003836 |
| 0.977002 | ... | ... | 190'2 | 0'0 | 190'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004068 |
| 0.976434 | ... | ... | 180'2 | 0'0 | 180'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004322 |
| 0.975838 | ... | ... | 170'2 | 0'0 | 170'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004602 |
| 0.975208 | ... | ... | 160'2 | 0'0 | 160'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00491 |
| 0.974538 | ... | ... | 150'2 | 0'0 | 150'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005253 |
| 0.973817 | ... | ... | 140'2 | 0'0 | 140'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005636 |
| 0.973035 | ... | ... | 130'2 | 0'0 | 130'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006071 |
| 0.972177 | ... | ... | 120'2 | 0'0 | 120'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006566 |
| 0.971221 | ... | ... | 110'2 | 0'0 | 110'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007137 |
| 0.97014 | ... | ... | 100'2 | 0'0 | 100'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007806 |
| 0.969541 | ... | ... | 95'2 | 0'0 | 95'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008185 |
| 0.968894 | ... | ... | 90'2 | 0'0 | 90'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008599 |
| 0.968192 | ... | ... | 85'2 | 0'0 | 85'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009056 |
| 0.967425 | ... | ... | 80'2 | 0'0 | 80'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009562 |
| 0.966582 | ... | ... | 75'2 | 0'0 | 75'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010123 |
| 0.965646 | ... | ... | 70'2 | 0'0 | 70'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010755 |
| 0.959051 | ... | ... | 65'3 | 0'0 | 65'3 | 4350 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01945 |
| 0.957462 | ... | ... | 60'3 | 0'0 | 60'3 | 4400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.020785 |
| 0.94976 | ... | ... | 55'4 | 0'0 | 55'4 | 4450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.030008 |
| 0.941313 | ... | ... | 50'5 | 0'0 | 50'5 | 4500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.039638 |
| 0.931895 | ... | ... | 45'6 | 0'0 | 45'6 | 4550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.050029 |
| 0.910237 | ... | ... | 41'1 | 0'0 | 41'1 | 4600 | 1'0 | 0'0 | 1'0 | 1'0 | 1'0 | -0.074102 |
| 0.88274 | ... | ... | 36'5 | 0'0 | 36'5 | 4650 | 1'4 | 0'0 | 1'4 | ... | ... | -0.103773 |
| 0.849723 | ... | ... | 32'2 | 0'0 | 32'2 | 4700 | 2'1 | 0'0 | 2'1 | ... | ... | -0.138688 |
| 0.807771 | ... | ... | 28'1 | 0'0 | 28'1 | 4750 | 2'7 | -0'1 | 3'0 | 2'7 | 2'7 | -0.178839 |
| 0.758487 | ... | ... | 24'2 | 0'0 | 24'2 | 4800 | 4'1 | 0'0 | 4'1 | ... | ... | -0.233445 |
| 0.701172 | ... | ... | 20'6 | 0'0 | 20'6 | 4850 | 5'5 | 0'0 | 5'5 | ... | ... | -0.292272 |
| 0.638942 | ... | ... | 17'5 | 0'0 | 17'5 | 4900 | 7'2 | -0'1 | 7'3 | 7'2 | 7'1 | -0.353156 |
| 0.574593 | ... | ... | 14'7 | 0'0 | 14'7 | 4950 | 9'5 | 0'0 | 9'5 | ... | ... | -0.420564 |
| 0.510541 | ... | ... | 12'3 | 0'0 | 12'3 | 5000 | 12'1 | 0'0 | 12'1 | ... | ... | -0.486041 |
| 0.447303 | 10'1 | 9'7 | 10'2 | -0'1 | 10'1 | 5050 | 15'0 | 0'0 | 15'0 | ... | ... | -0.549686 |
| 0.38825 | 8'3 | 8'3 | 8'4 | -0'1 | 8'3 | 5100 | 18'1 | 0'0 | 18'1 | ... | ... | -0.610429 |
| 0.335649 | ... | ... | 7'0 | 0'0 | 7'0 | 5150 | 21'5 | 0'0 | 21'5 | ... | ... | -0.665581 |
| 0.287074 | ... | ... | 5'6 | 0'0 | 5'6 | 5200 | 25'3 | 0'0 | 25'3 | 25'3 | 25'3 | -0.7151 |
| 0.24202 | ... | ... | 4'5 | 0'0 | 4'5 | 5250 | 29'3 | 0'0 | 29'3 | ... | ... | -0.757986 |
| 0.206821 | ... | ... | 3'7 | 0'0 | 3'7 | 5300 | 33'4 | 0'0 | 33'4 | ... | ... | -0.796518 |
| 0.172963 | 3'1 | 3'1 | 3'1 | 0'0 | 3'1 | 5350 | 37'6 | 0'0 | 37'6 | ... | ... | -0.830743 |
| 0.14739 | 2'5 | 2'5 | 2'5 | 0'0 | 2'5 | 5400 | 42'2 | 0'0 | 42'2 | ... | ... | -0.856304 |
| 0.126987 | ... | ... | 2'2 | 0'0 | 2'2 | 5450 | 46'7 | 0'0 | 46'7 | ... | ... | -0.876478 |
| 0.10757 | ... | ... | 1'7 | 0'0 | 1'7 | 5500 | 51'4 | 0'0 | 51'4 | ... | ... | -0.895678 |
| 0.093313 | ... | ... | 1'5 | 0'0 | 1'5 | 5550 | 56'2 | 0'0 | 56'2 | ... | ... | -0.909479 |
| 0.074914 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 5600 | 61'0 | 0'0 | 61'0 | ... | ... | -0.922606 |
| 0.066601 | ... | ... | 1'1 | 0'0 | 1'1 | 5650 | 65'6 | 0'0 | 65'6 | ... | ... | -0.935312 |
| 0.058801 | ... | ... | 1'0 | 0'0 | 1'0 | 5700 | 70'4 | 0'0 | 70'4 | ... | ... | -0.947864 |
| 0.051402 | ... | ... | 0'7 | 0'0 | 0'7 | 5750 | 75'3 | 0'0 | 75'3 | ... | ... | -0.954657 |
| 0.044306 | ... | ... | 0'6 | 0'0 | 0'6 | 5800 | 80'2 | 0'0 | 80'2 | ... | ... | -0.961188 |
| 0.03742 | ... | ... | 0'5 | 0'0 | 0'5 | 5850 | 85'2 | 0'0 | 85'2 | ... | ... | -0.961701 |
| 0.036088 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 90'1 | 0'0 | 90'1 | ... | ... | -0.967745 |
| 0.029598 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 95'1 | 0'0 | 95'1 | ... | ... | -0.967908 |
| 0.028638 | ... | ... | 0'4 | 0'0 | 0'4 | 6000 | 100'0 | 0'0 | 100'0 | ... | ... | -0.973632 |
| 0.027756 | ... | ... | 0'4 | 0'0 | 0'4 | 6050 | 105'0 | 0'0 | 105'0 | ... | ... | -0.973519 |
| 0.021688 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 109'7 | 0'0 | 109'7 | ... | ... | -0.979064 |
| 0.021069 | ... | ... | 0'3 | 0'0 | 0'3 | 6150 | 114'7 | 0'0 | 114'7 | ... | ... | -0.97872 |
| 0.020495 | ... | ... | 0'3 | 0'0 | 0'3 | 6200 | 119'7 | 0'0 | 119'7 | ... | ... | -0.978397 |
| 0.014588 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 124'7 | 0'0 | 124'7 | ... | ... | -0.978091 |
| 0.014215 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 129'7 | 0'0 | 129'7 | ... | ... | -0.977801 |
| 0.013865 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 134'6 | 0'0 | 134'6 | ... | ... | -0.982678 |
| 0.013537 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 139'6 | 0'0 | 139'6 | ... | ... | -0.982224 |
| 0.01323 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 144'6 | 0'0 | 144'6 | ... | ... | -0.981797 |
| 0.012941 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 149'6 | 0'0 | 149'6 | ... | ... | -0.981395 |
| 0.007278 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 154'6 | 0'0 | 154'6 | ... | ... | -0.981013 |
| 0.007124 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 159'6 | 0'0 | 159'6 | ... | ... | -0.98065 |
| 0.006979 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 164'6 | 0'0 | 164'6 | ... | ... | -0.980304 |
| 0.006841 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 169'6 | 0'0 | 169'6 | ... | ... | -0.979974 |
| 0.006711 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 174'6 | 0'0 | 174'6 | ... | ... | -0.979657 |
| 0.006588 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 179'6 | 0'0 | 179'6 | ... | ... | -0.979353 |
| 0.006469 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 184'6 | 0'0 | 184'6 | ... | ... | -0.979061 |
| 0.006357 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 189'6 | 0'0 | 189'6 | ... | ... | -0.978779 |
| 0.006249 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 194'6 | 0'0 | 194'6 | ... | ... | -0.978507 |
| 0.006147 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 199'6 | 0'0 | 199'6 | ... | ... | -0.978244 |
| 0.006049 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 204'6 | 0'0 | 204'6 | ... | ... | -0.97799 |
| 0.005956 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 209'6 | 0'0 | 209'6 | ... | ... | -0.977743 |
| 0.005866 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 214'6 | 0'0 | 214'6 | ... | ... | -0.977503 |
| 0.00578 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 219'6 | 0'0 | 219'6 | ... | ... | -0.97727 |
| 0.005697 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 224'6 | 0'0 | 224'6 | ... | ... | -0.977043 |
| 0.005618 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 229'6 | 0'0 | 229'6 | ... | ... | -0.976821 |
| 0.005468 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 239'6 | 0'0 | 239'6 | ... | ... | -0.976394 |
| 0.005329 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 249'6 | 0'0 | 249'6 | ... | ... | -0.975986 |
| 0.005199 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 259'6 | 0'0 | 259'6 | ... | ... | -0.975594 |
| 0.005079 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 269'6 | 0'0 | 269'6 | ... | ... | -0.975217 |
| 0.004966 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 279'6 | 0'0 | 279'6 | ... | ... | -0.974854 |
| 0.00486 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 289'6 | 0'0 | 289'6 | ... | ... | -0.974502 |
| 0.00476 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 299'6 | 0'0 | 299'6 | ... | ... | -0.974161 |
| 0.004666 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 309'6 | 0'0 | 309'6 | ... | ... | -0.973829 |
| 0.004578 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 319'6 | 0'0 | 319'6 | ... | ... | -0.973507 |
| 0.004495 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 329'6 | 0'0 | 329'6 | ... | ... | -0.973192 |
| 0.004415 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 339'6 | 0'0 | 339'6 | ... | ... | -0.972884 |
| 0.00434 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 349'6 | 0'0 | 349'6 | ... | ... | -0.972584 |
| 0.004269 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 359'6 | 0'0 | 359'6 | ... | ... | -0.972289 |
| 0.004201 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 369'6 | 0'0 | 369'6 | ... | ... | -0.972001 |
| 0.004137 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 379'6 | 0'0 | 379'6 | ... | ... | -0.971717 |
| 0.004075 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 389'6 | 0'0 | 389'6 | ... | ... | -0.971439 |
| 0.004016 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 399'6 | 0'0 | 399'6 | ... | ... | -0.971165 |
| 0.00396 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 409'6 | 0'0 | 409'6 | ... | ... | -0.970896 |
| 0.003906 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 419'6 | 0'0 | 419'6 | ... | ... | -0.97063 |
| 0.003854 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 429'6 | 0'0 | 429'6 | ... | ... | -0.970368 |
| 0.003805 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 439'6 | 0'0 | 439'6 | ... | ... | -0.97011 |
| 0.003758 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 449'6 | 0'0 | 449'6 | ... | ... | -0.969855 |
| 0.003712 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 459'6 | 0'0 | 459'6 | ... | ... | -0.969604 |
| 0.003668 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 469'6 | 0'0 | 469'6 | ... | ... | -0.969355 |
| 0.003626 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 479'6 | 0'0 | 479'6 | ... | ... | -0.969109 |
| 0.003585 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 489'6 | 0'0 | 489'6 | ... | ... | -0.968866 |
| 0.003546 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 499'6 | 0'0 | 499'6 | ... | ... | -0.968625 |
| 0.003508 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 509'6 | 0'0 | 509'6 | ... | ... | -0.968387 |
| 0.003472 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 519'6 | 0'0 | 519'6 | ... | ... | -0.968151 |
| 0.003307 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 569'6 | 0'0 | 569'6 | ... | ... | -0.967002 |
| 0.00322 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 599'6 | 0'0 | 599'6 | ... | ... | -0.966334 |
| 0.002978 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 699'6 | 0'0 | 699'6 | ... | ... | -0.964202 |
| 0.002791 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 799'6 | 0'0 | 799'6 | ... | ... | -0.962182 |
| 0.002642 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 899'6 | 0'0 | 899'6 | ... | ... | -0.960246 |
| 0.002519 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 999'6 | 0'0 | 999'6 | ... | ... | -0.958378 |
| 0.002417 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1099'6 | 0'0 | 1099'6 | ... | ... | -0.956565 |
| 0.002329 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1199'6 | 0'0 | 1199'6 | ... | ... | -0.954798 |
| 0.002254 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1299'6 | 0'0 | 1299'6 | ... | ... | -0.953072 |
| 0.002187 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1399'6 | 0'0 | 1399'6 | ... | ... | -0.951382 |
| 0.002129 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1499'6 | 0'0 | 1499'6 | ... | ... | -0.949723 |
| 0.002077 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1599'6 | 0'0 | 1599'6 | ... | ... | -0.948093 |
| 0.002031 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1699'6 | 0'0 | 1699'6 | ... | ... | -0.946489 |
| 0.001989 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1799'6 | 0'0 | 1799'6 | ... | ... | -0.944908 |
| 0.00195 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1899'6 | 0'0 | 1899'6 | ... | ... | -0.943349 |
| 0.001915 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1999'6 | 0'0 | 1999'6 | ... | ... | -0.94181 |
| 0.001777 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2499'6 | 0'0 | 2499'6 | ... | ... | -0.934377 |
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.