Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997192 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| 0.983004 | ... | ... | 105'2 | 2'4 | 107'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007149 |
| 0.982885 | ... | ... | 100'2 | 2'4 | 102'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007483 |
| 0.982767 | ... | ... | 95'2 | 2'4 | 97'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007846 |
| 0.982649 | ... | ... | 90'2 | 2'4 | 92'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008243 |
| 0.982532 | ... | ... | 85'2 | 2'4 | 87'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008678 |
| 0.982415 | ... | ... | 80'2 | 2'4 | 82'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009157 |
| 0.982299 | ... | ... | 75'2 | 2'4 | 77'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009689 |
| 0.982184 | ... | ... | 70'2 | 2'4 | 72'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010283 |
| 0.982069 | ... | ... | 65'2 | 2'4 | 67'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010951 |
| 0.981954 | ... | ... | 60'2 | 2'4 | 62'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011708 |
| 0.98184 | ... | ... | 55'3 | 2'3 | 57'6 | 3900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.012577 |
| 0.981727 | ... | ... | 50'3 | 2'3 | 52'6 | 3950 | 0'1 | -0'1 | 0'2 | ... | ... | -0.013584 |
| 0.971706 | ... | ... | 45'3 | 2'4 | 47'7 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.02483 |
| 0.970466 | ... | ... | 40'4 | 2'3 | 42'7 | 4050 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.027121 |
| 0.968957 | ... | ... | 35'4 | 2'3 | 37'7 | 4100 | 0'2 | -0'1 | 0'3 | ... | ... | -0.0299 |
| 0.955585 | ... | ... | 30'5 | 2'3 | 33'0 | 4150 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.044357 |
| 0.954858 | ... | ... | 29'5 | 2'3 | 32'0 | 4160 | 0'3 | -0'1 | 0'4 | ... | ... | -0.045384 |
| 0.943698 | ... | ... | 28'5 | 2'4 | 31'1 | 4170 | 0'3 | -0'1 | 0'4 | ... | ... | -0.046463 |
| 0.942638 | ... | ... | 27'7 | 2'2 | 30'1 | 4180 | 0'3 | -0'2 | 0'5 | ... | ... | -0.0476 |
| 0.941517 | ... | ... | 26'7 | 2'2 | 29'1 | 4190 | 0'3 | -0'2 | 0'5 | ... | ... | -0.048799 |
| 0.940333 | ... | ... | 25'7 | 2'2 | 28'1 | 4200 | 0'3 | -0'2 | 0'5 | 0'4 | 0'4 | -0.050066 |
| 0.939078 | ... | ... | 24'7 | 2'2 | 27'1 | 4210 | 0'3 | -0'2 | 0'5 | ... | ... | -0.051407 |
| 0.927343 | ... | ... | 24'0 | 2'2 | 26'2 | 4220 | 0'4 | -0'2 | 0'6 | ... | ... | -0.063978 |
| 0.916057 | ... | ... | 23'0 | 2'3 | 25'3 | 4230 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.075916 |
| 0.914018 | ... | ... | 22'1 | 2'2 | 24'3 | 4240 | 0'5 | -0'2 | 0'7 | ... | ... | -0.078047 |
| 0.911845 | ... | ... | 21'2 | 2'1 | 23'3 | 4250 | 0'5 | -0'3 | 1'0 | 0'6 | 0'6 | -0.080316 |
| 0.900107 | ... | ... | 20'2 | 2'2 | 22'4 | 4260 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.092592 |
| 0.897372 | ... | ... | 19'3 | 2'1 | 21'4 | 4270 | 0'6 | -0'3 | 1'1 | ... | ... | -0.095427 |
| 0.885354 | ... | ... | 18'4 | 2'1 | 20'5 | 4280 | 0'7 | -0'3 | 1'2 | 1'0 | 0'7 | -0.107903 |
| 0.881957 | ... | ... | 17'5 | 2'0 | 19'5 | 4290 | 0'7 | -0'4 | 1'3 | ... | ... | -0.111407 |
| 0.869473 | ... | ... | 16'6 | 2'0 | 18'6 | 4300 | 1'0 | -0'4 | 1'4 | 1'4 | 1'1 | -0.124285 |
| 0.856894 | ... | ... | 15'7 | 2'0 | 17'7 | 4310 | 1'1 | -0'4 | 1'5 | ... | ... | -0.137218 |
| 0.844132 | ... | ... | 15'1 | 1'7 | 17'0 | 4320 | 1'2 | -0'5 | 1'7 | ... | ... | -0.1503 |
| 0.8311 | ... | ... | 14'2 | 1'7 | 16'1 | 4330 | 1'3 | -0'5 | 2'0 | ... | ... | -0.16362 |
| 0.810848 | ... | ... | 13'4 | 1'7 | 15'3 | 4340 | 1'5 | -0'5 | 2'2 | 2'0 | 1'4 | -0.184267 |
| 0.797296 | ... | ... | 12'6 | 1'6 | 14'4 | 4350 | 1'6 | -0'6 | 2'4 | 2'0 | 2'0 | -0.198048 |
| 0.777227 | ... | ... | 12'0 | 1'6 | 13'6 | 4360 | 2'0 | -0'6 | 2'6 | ... | ... | -0.218422 |
| 0.757303 | ... | ... | 11'2 | 1'6 | 13'0 | 4370 | 2'2 | -0'6 | 3'0 | ... | ... | -0.238607 |
| 0.737348 | ... | ... | 10'5 | 1'5 | 12'2 | 4380 | 2'4 | -0'7 | 3'3 | ... | ... | -0.258788 |
| 0.712964 | ... | ... | 10'0 | 1'5 | 11'5 | 4390 | 2'7 | -0'7 | 3'6 | 3'0 | 3'0 | -0.283412 |
| 0.6929 | 10'5 | 10'3 | 9'3 | 1'4 | 10'7 | 4400 | 3'1 | -1'0 | 4'1 | 4'1 | 3'1 | -0.303641 |
| 0.672328 | ... | ... | 8'7 | 1'2 | 10'1 | 4410 | 3'3 | -1'2 | 4'5 | ... | ... | -0.324359 |
| 0.648237 | ... | ... | 8'2 | 1'2 | 9'4 | 4420 | 3'6 | -1'2 | 5'0 | 4'0 | 4'0 | -0.348595 |
| 0.624233 | ... | ... | 7'6 | 1'1 | 8'7 | 4430 | 4'1 | -1'3 | 5'4 | 4'7 | 4'2 | -0.372716 |
| 0.598374 | 8'1 | 8'1 | 7'2 | 1'1 | 8'3 | 4440 | 4'5 | -1'3 | 6'0 | 4'6 | 4'6 | -0.398675 |
| 0.57322 | 8'0 | 7'7 | 6'6 | 1'1 | 7'7 | 4450 | 5'1 | -1'3 | 6'4 | 5'2 | 5'1 | -0.423899 |
| 0.548536 | 7'3 | 6'6 | 6'2 | 1'1 | 7'3 | 4460 | 5'5 | -1'3 | 7'0 | 6'3 | 6'3 | -0.44863 |
| 0.524114 | ... | ... | 5'6 | 1'1 | 6'7 | 4470 | 6'1 | -1'3 | 7'4 | 6'0 | 6'0 | -0.473075 |
| 0.499505 | 4'6 | 4'6 | 5'3 | 0'7 | 6'2 | 4480 | 6'4 | -1'5 | 8'1 | 6'5 | 6'4 | -0.497686 |
| 0.474563 | 5'4 | 5'4 | 4'7 | 0'7 | 5'6 | 4490 | 7'0 | -1'5 | 8'5 | 7'4 | 7'4 | -0.522609 |
| 0.449307 | 5'5 | 4'5 | 4'4 | 0'6 | 5'2 | 4500 | 7'4 | -1'6 | 9'2 | 7'5 | 7'4 | -0.547822 |
| 0.425287 | 4'7 | 4'7 | 4'1 | 0'6 | 4'7 | 4510 | 8'1 | -1'6 | 9'7 | 8'3 | 8'3 | -0.571779 |
| 0.401548 | 4'7 | 4'1 | 3'6 | 0'6 | 4'4 | 4520 | 8'6 | -1'6 | 10'4 | ... | ... | -0.595434 |
| 0.377906 | 3'7 | 3'7 | 3'3 | 0'6 | 4'1 | 4530 | 9'3 | -1'6 | 11'1 | ... | ... | -0.61897 |
| 0.357309 | 3'7 | 3'7 | 3'1 | 0'6 | 3'7 | 4540 | 10'1 | -1'6 | 11'7 | ... | ... | -0.639455 |
| 0.333836 | 3'5 | 3'0 | 2'7 | 0'5 | 3'4 | 4550 | 10'6 | -1'7 | 12'5 | ... | ... | -0.662775 |
| 0.309927 | 3'2 | 2'7 | 2'5 | 0'4 | 3'1 | 4560 | 11'3 | -2'0 | 13'3 | ... | ... | -0.686502 |
| 0.290009 | ... | ... | 2'3 | 0'4 | 2'7 | 4570 | 12'1 | -2'0 | 14'1 | ... | ... | -0.70624 |
| 0.270292 | ... | ... | 2'1 | 0'4 | 2'5 | 4580 | 12'7 | -2'0 | 14'7 | ... | ... | -0.725756 |
| 0.250637 | ... | ... | 1'7 | 0'4 | 2'3 | 4590 | 13'5 | -2'0 | 15'5 | ... | ... | -0.745182 |
| 0.2309 | 2'3 | 2'0 | 1'6 | 0'3 | 2'1 | 4600 | 14'3 | -2'1 | 16'4 | 15'0 | 15'0 | -0.764657 |
| 0.21092 | ... | ... | ... | ... | 1'7 | 4610 | 15'1 | ... | ... | ... | ... | -0.784336 |
| 0.197528 | ... | ... | ... | ... | 1'6 | 4620 | 16'0 | ... | ... | ... | ... | -0.797498 |
| 0.177183 | ... | ... | ... | ... | 1'4 | 4630 | 16'6 | ... | ... | ... | ... | -0.817454 |
| 0.164141 | ... | ... | ... | ... | 1'3 | 4640 | 17'5 | ... | ... | ... | ... | -0.830211 |
| 0.151298 | 1'3 | 1'3 | 1'0 | 0'2 | 1'2 | 4650 | 18'4 | -2'2 | 20'6 | ... | ... | -0.842744 |
| 0.138576 | ... | ... | ... | ... | 1'1 | 4660 | 19'3 | ... | ... | ... | ... | -0.855124 |
| 0.125894 | ... | ... | ... | ... | 1'0 | 4670 | 20'2 | ... | ... | ... | ... | -0.867426 |
| 0.097615 | ... | ... | 0'5 | 0'1 | 0'6 | 4700 | 23'0 | -2'3 | 25'3 | ... | ... | -0.894661 |
| 0.066515 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4750 | 27'6 | -2'3 | 30'1 | ... | ... | -0.924122 |
| 0.049089 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4800 | 32'4 | -2'4 | 35'0 | ... | ... | -0.951298 |
| 0.03342 | ... | ... | 0'3 | -0'1 | 0'2 | 4850 | 37'3 | -2'5 | 40'0 | ... | ... | -0.965783 |
| 0.030676 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 42'3 | -2'4 | 44'7 | ... | ... | -0.967093 |
| 0.028427 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 47'3 | -2'4 | 49'7 | ... | ... | -0.968126 |
| 0.026545 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 52'3 | -2'4 | 54'7 | ... | ... | -0.968958 |
| 0.024945 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 57'3 | -2'4 | 59'7 | ... | ... | -0.969638 |
| 0.013859 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'2 | -2'4 | 64'6 | ... | ... | -0.979235 |
| 0.013123 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'2 | -2'4 | 69'6 | ... | ... | -0.979132 |
| 0.012476 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'2 | -2'4 | 74'6 | ... | ... | -0.979028 |
| 0.011903 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'2 | -2'4 | 79'6 | ... | ... | -0.978925 |
| 0.011392 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'2 | -2'4 | 84'6 | ... | ... | -0.978822 |
| 0.010932 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'2 | -2'4 | 89'6 | ... | ... | -0.978719 |
| 0.010516 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'2 | -2'4 | 94'6 | ... | ... | -0.978617 |
| 0.01014 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'2 | -2'4 | 99'6 | ... | ... | -0.978515 |
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.