Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997496 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| 0.984445 | ... | ... | 107'6 | -2'6 | 105'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007322 |
| 0.984336 | ... | ... | 102'6 | -2'6 | 100'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007672 |
| 0.984228 | ... | ... | 97'6 | -2'6 | 95'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008053 |
| 0.98412 | ... | ... | 92'6 | -2'6 | 90'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00847 |
| 0.984012 | ... | ... | 87'6 | -2'6 | 85'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008929 |
| 0.983905 | ... | ... | 82'6 | -2'6 | 80'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009436 |
| 0.983799 | ... | ... | 77'6 | -2'6 | 75'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01 |
| 0.983693 | ... | ... | 72'6 | -2'6 | 70'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010634 |
| 0.983587 | ... | ... | 67'6 | -2'6 | 65'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011349 |
| 0.983483 | ... | ... | 62'6 | -2'6 | 60'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012166 |
| 0.983378 | ... | ... | 57'6 | -2'6 | 55'0 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.013106 |
| 0.983275 | ... | ... | 52'6 | -2'6 | 50'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014206 |
| 0.972413 | ... | ... | 47'7 | -2'6 | 45'1 | 4000 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.015509 |
| 0.971022 | ... | ... | 42'7 | -2'6 | 40'1 | 4050 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.017084 |
| 0.969301 | ... | ... | 37'7 | -2'6 | 35'1 | 4100 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.019032 |
| 0.954631 | ... | ... | 33'0 | -2'6 | 30'2 | 4150 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.035643 |
| 0.953781 | ... | ... | 32'0 | -2'6 | 29'2 | 4160 | 0'2 | -0'1 | 0'3 | ... | ... | -0.036564 |
| 0.952881 | ... | ... | 31'1 | -2'7 | 28'2 | 4170 | 0'2 | -0'1 | 0'3 | ... | ... | -0.037538 |
| 0.951926 | ... | ... | 30'1 | -2'7 | 27'2 | 4180 | 0'3 | 0'0 | 0'3 | ... | ... | -0.051056 |
| 0.950911 | ... | ... | 29'1 | -2'7 | 26'2 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.052458 |
| 0.937688 | ... | ... | 28'1 | -2'6 | 25'3 | 4200 | 0'3 | 0'0 | 0'3 | 0'5 | 0'4 | -0.053946 |
| 0.936189 | ... | ... | 27'1 | -2'6 | 24'3 | 4210 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.055531 |
| 0.934588 | ... | ... | 26'2 | -2'7 | 23'3 | 4220 | 0'3 | -0'1 | 0'4 | ... | ... | -0.057223 |
| 0.932873 | ... | ... | 25'3 | -3'0 | 22'3 | 4230 | 0'4 | -0'1 | 0'5 | ... | ... | -0.071266 |
| 0.919126 | ... | ... | 24'3 | -2'7 | 21'4 | 4240 | 0'4 | -0'1 | 0'5 | 0'5 | 0'5 | -0.073539 |
| 0.916784 | ... | ... | 23'3 | -2'7 | 20'4 | 4250 | 0'4 | -0'1 | 0'5 | 0'7 | 0'4 | -0.075985 |
| 0.903011 | ... | ... | 22'4 | -2'7 | 19'5 | 4260 | 0'5 | -0'1 | 0'6 | ... | ... | -0.09035 |
| 0.899933 | ... | ... | 21'4 | -2'7 | 18'5 | 4270 | 0'6 | 0'0 | 0'6 | ... | ... | -0.10436 |
| 0.885837 | ... | ... | 20'5 | -2'7 | 17'6 | 4280 | 0'6 | -0'1 | 0'7 | ... | ... | -0.108116 |
| 0.871792 | 18'0 | 18'0 | 19'5 | -2'6 | 16'7 | 4290 | 0'7 | 0'0 | 0'7 | 1'0 | 0'6 | -0.122572 |
| 0.85765 | ... | ... | 18'6 | -2'6 | 16'0 | 4300 | 1'0 | 0'0 | 1'0 | 1'1 | 0'6 | -0.13707 |
| 0.843294 | ... | ... | 17'7 | -2'6 | 15'1 | 4310 | 1'1 | 0'0 | 1'1 | 0'7 | 0'7 | -0.151749 |
| 0.828599 | ... | ... | 17'0 | -2'6 | 14'2 | 4320 | 1'3 | 0'1 | 1'2 | 1'2 | 1'0 | -0.174846 |
| 0.805836 | ... | ... | 16'1 | -2'5 | 13'4 | 4330 | 1'4 | 0'1 | 1'3 | 1'1 | 1'1 | -0.189879 |
| 0.783628 | ... | ... | 15'3 | -2'5 | 12'6 | 4340 | 1'6 | 0'1 | 1'5 | 1'6 | 1'6 | -0.212403 |
| 0.7678 | ... | ... | 14'4 | -2'5 | 11'7 | 4350 | 2'0 | 0'2 | 1'6 | 2'1 | 1'3 | -0.234621 |
| 0.745252 | ... | ... | 13'6 | -2'5 | 11'1 | 4360 | 2'2 | 0'2 | 2'0 | 2'2 | 2'0 | -0.256779 |
| 0.717617 | ... | ... | 13'0 | -2'4 | 10'4 | 4370 | 2'4 | 0'2 | 2'2 | ... | ... | -0.279107 |
| 0.695088 | 12'1 | 11'5 | 12'2 | -2'4 | 9'6 | 4380 | 2'6 | 0'2 | 2'4 | 3'1 | 1'7 | -0.301806 |
| 0.668279 | ... | ... | 11'5 | -2'4 | 9'1 | 4390 | 3'1 | 0'2 | 2'7 | 3'1 | 2'5 | -0.328786 |
| 0.6418 | 9'3 | 8'4 | 10'7 | -2'3 | 8'4 | 4400 | 3'4 | 0'3 | 3'1 | 3'7 | 2'4 | -0.355402 |
| 0.615371 | 9'2 | 9'2 | 10'1 | -2'2 | 7'7 | 4410 | 3'7 | 0'4 | 3'3 | 4'1 | 3'3 | -0.381939 |
| 0.588728 | 7'1 | 7'1 | 9'4 | -2'2 | 7'2 | 4420 | 4'2 | 0'4 | 3'6 | 4'5 | 3'5 | -0.408665 |
| 0.560505 | 8'1 | 6'4 | 8'7 | -2'1 | 6'6 | 4430 | 4'6 | 0'5 | 4'1 | 5'2 | 3'6 | -0.436948 |
| 0.53276 | 7'5 | 6'2 | 8'3 | -2'1 | 6'2 | 4440 | 5'2 | 0'5 | 4'5 | 5'4 | 4'3 | -0.464727 |
| 0.505209 | 7'2 | 5'4 | 7'7 | -2'1 | 5'6 | 4450 | 5'6 | 0'5 | 5'1 | 6'2 | 4'3 | -0.492287 |
| 0.477583 | 6'0 | 5'0 | 7'3 | -2'1 | 5'2 | 4460 | 6'2 | 0'5 | 5'5 | 6'3 | 6'3 | -0.519898 |
| 0.449614 | 6'1 | 4'6 | 6'7 | -2'1 | 4'6 | 4470 | 6'6 | 0'5 | 6'1 | 6'6 | 5'6 | -0.547827 |
| 0.422997 | 6'0 | 4'2 | 6'2 | -1'7 | 4'3 | 4480 | 7'3 | 0'7 | 6'4 | 7'3 | 6'6 | -0.574383 |
| 0.396713 | 5'2 | 3'7 | 5'6 | -1'6 | 4'0 | 4490 | 8'0 | 1'0 | 7'0 | 8'3 | 7'2 | -0.600581 |
| 0.370517 | 5'1 | 3'4 | 5'2 | -1'5 | 3'5 | 4500 | 8'5 | 1'1 | 7'4 | 9'1 | 6'6 | -0.626667 |
| 0.347827 | 4'2 | 3'5 | 4'7 | -1'4 | 3'3 | 4510 | 9'2 | 1'1 | 8'1 | ... | ... | -0.652887 |
| 0.321707 | 4'1 | 3'4 | 4'4 | -1'4 | 3'0 | 4520 | 10'0 | 1'2 | 8'6 | ... | ... | -0.675197 |
| 0.299768 | 2'5 | 2'5 | 4'1 | -1'3 | 2'6 | 4530 | 10'6 | 1'3 | 9'3 | ... | ... | -0.696974 |
| 0.278159 | 3'2 | 2'2 | 3'7 | -1'3 | 2'4 | 4540 | 11'4 | 1'3 | 10'1 | ... | ... | -0.718397 |
| 0.256699 | 3'1 | 2'4 | 3'4 | -1'2 | 2'2 | 4550 | 12'2 | 1'4 | 10'6 | 12'4 | 12'4 | -0.739645 |
| 0.235199 | 2'5 | 2'1 | 3'1 | -1'1 | 2'0 | 4560 | 13'0 | 1'5 | 11'3 | ... | ... | -0.7609 |
| 0.213464 | 2'3 | 1'6 | 2'7 | -1'1 | 1'6 | 4570 | 13'6 | 1'5 | 12'1 | ... | ... | -0.78235 |
| 0.198843 | 2'3 | 1'3 | 2'5 | -1'0 | 1'5 | 4580 | 14'5 | 1'6 | 12'7 | ... | ... | -0.796751 |
| 0.184672 | ... | ... | 2'3 | -0'7 | 1'4 | 4590 | 15'3 | 1'6 | 13'5 | ... | ... | -0.818492 |
| 0.162537 | 2'1 | 1'2 | 2'1 | -0'7 | 1'2 | 4600 | 16'2 | 1'7 | 14'3 | 15'2 | 14'4 | -0.832403 |
| 0.148577 | ... | ... | 1'7 | -0'6 | 1'1 | 4610 | 17'1 | 2'0 | 15'1 | ... | ... | -0.846058 |
| 0.134745 | ... | ... | 1'6 | -0'6 | 1'0 | 4620 | 18'0 | 2'0 | 16'0 | ... | ... | -0.859549 |
| 0.120931 | ... | ... | 1'4 | -0'5 | 0'7 | 4630 | 18'7 | 2'1 | 16'6 | ... | ... | -0.872975 |
| 0.117332 | ... | ... | 1'3 | -0'4 | 0'7 | 4640 | 19'6 | 2'1 | 17'5 | ... | ... | -0.886449 |
| 0.103898 | 1'0 | 0'7 | 1'2 | -0'4 | 0'6 | 4650 | 20'6 | 2'2 | 18'4 | ... | ... | -0.889451 |
| 0.090196 | ... | ... | 1'1 | -0'4 | 0'5 | 4660 | 21'5 | 2'2 | 19'3 | ... | ... | -0.902634 |
| 0.087717 | ... | ... | 1'0 | -0'3 | 0'5 | 4670 | 22'4 | 2'2 | 20'2 | ... | ... | -0.91616 |
| 0.073968 | ... | ... | ... | ... | 0'4 | 4680 | 23'4 | ... | ... | ... | ... | -0.918111 |
| 0.072036 | ... | ... | ... | ... | 0'4 | 4690 | 24'4 | ... | ... | ... | ... | -0.919931 |
| 0.070226 | 0'6 | 0'6 | 0'6 | -0'2 | 0'4 | 4700 | 25'3 | 2'3 | 23'0 | ... | ... | -0.933216 |
| 0.051477 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 4750 | 30'2 | 2'4 | 27'6 | ... | ... | -0.950882 |
| 0.034877 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4800 | 35'2 | 2'6 | 32'4 | ... | ... | -0.954263 |
| 0.018989 | ... | ... | 0'2 | -0'1 | 0'1 | 4850 | 40'1 | 2'6 | 37'3 | ... | ... | -0.967996 |
| 0.017461 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4900 | 45'1 | 2'6 | 42'3 | ... | ... | -0.969173 |
| 0.016199 | ... | ... | 0'2 | -0'1 | 0'1 | 4950 | 50'0 | 2'5 | 47'3 | ... | ... | -0.981279 |
| 0.015138 | ... | ... | 0'2 | -0'1 | 0'1 | 5000 | 55'0 | 2'5 | 52'3 | ... | ... | -0.981183 |
| 0.014232 | ... | ... | 0'2 | -0'1 | 0'1 | 5050 | 60'0 | 2'5 | 57'3 | ... | ... | -0.981087 |
| 0.013448 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'0 | 2'6 | 62'2 | ... | ... | -0.980991 |
| 0.012764 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'0 | 2'6 | 67'2 | ... | ... | -0.980896 |
| 0.012159 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'0 | 2'6 | 72'2 | ... | ... | -0.980801 |
| 0.011622 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5250 | 80'0 | 2'6 | 77'2 | ... | ... | -0.980707 |
| 0.01114 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'0 | 2'6 | 82'2 | ... | ... | -0.980613 |
| 0.010705 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5350 | 90'0 | 2'6 | 87'2 | ... | ... | -0.980519 |
| 0.010312 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'0 | 2'6 | 92'2 | ... | ... | -0.980425 |
| 0.009953 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5450 | 100'0 | 2'6 | 97'2 | ... | ... | -0.980332 |
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.