Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998194 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| 0.988028 | ... | ... | 104'6 | -1'0 | 103'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007405 |
| 0.987944 | ... | ... | 99'6 | -1'0 | 98'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007762 |
| 0.98786 | ... | ... | 94'6 | -1'0 | 93'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008152 |
| 0.987777 | ... | ... | 89'6 | -1'0 | 88'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008578 |
| 0.987694 | ... | ... | 84'6 | -1'0 | 83'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009049 |
| 0.987612 | ... | ... | 79'6 | -1'0 | 78'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00957 |
| 0.98753 | ... | ... | 74'6 | -1'0 | 73'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01015 |
| 0.987448 | ... | ... | 69'6 | -1'0 | 68'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010803 |
| 0.979214 | ... | ... | 64'6 | -0'7 | 63'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011541 |
| 0.978438 | ... | ... | 59'6 | -0'7 | 58'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012387 |
| 0.977546 | ... | ... | 54'7 | -1'0 | 53'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013364 |
| 0.976505 | ... | ... | 49'7 | -1'0 | 48'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01451 |
| 0.975267 | ... | ... | 44'7 | -1'0 | 43'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015874 |
| 0.973764 | ... | ... | 39'7 | -1'0 | 38'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017532 |
| 0.97189 | ... | ... | 34'7 | -1'0 | 33'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019595 |
| 0.969473 | ... | ... | 30'0 | -1'1 | 28'7 | 4150 | 0'1 | -0'1 | 0'2 | ... | ... | -0.022247 |
| 0.968902 | ... | ... | 29'0 | -1'1 | 27'7 | 4160 | 0'1 | -0'1 | 0'2 | ... | ... | -0.022873 |
| 0.968295 | ... | ... | 28'0 | -1'1 | 26'7 | 4170 | 0'1 | -0'1 | 0'2 | ... | ... | -0.023536 |
| 0.967648 | ... | ... | 27'0 | -1'1 | 25'7 | 4180 | 0'1 | -0'1 | 0'2 | ... | ... | -0.024243 |
| 0.966955 | ... | ... | 26'0 | -1'1 | 24'7 | 4190 | 0'1 | -0'1 | 0'2 | ... | ... | -0.024998 |
| 0.966214 | 24'4 | 24'4 | 25'0 | -1'1 | 23'7 | 4200 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.025805 |
| 0.965418 | ... | ... | 24'0 | -1'1 | 22'7 | 4210 | 0'1 | -0'1 | 0'2 | ... | ... | -0.02667 |
| 0.964561 | ... | ... | 23'0 | -1'1 | 21'7 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045204 |
| 0.946739 | ... | ... | 22'0 | -1'0 | 21'0 | 4230 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046766 |
| 0.945135 | ... | ... | 21'0 | -1'0 | 20'0 | 4240 | 0'2 | -0'1 | 0'3 | ... | ... | -0.048451 |
| 0.943394 | 21'5 | 21'5 | 20'1 | -1'1 | 19'0 | 4250 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.050279 |
| 0.926033 | ... | ... | 19'1 | -1'0 | 18'1 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.068434 |
| 0.923395 | ... | ... | 18'2 | -1'1 | 17'1 | 4270 | 0'3 | -0'1 | 0'4 | ... | ... | -0.071162 |
| 0.906251 | ... | ... | 17'2 | -1'0 | 16'2 | 4280 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.088865 |
| 0.902549 | ... | ... | 16'3 | -1'1 | 15'2 | 4290 | 0'4 | -0'1 | 0'5 | ... | ... | -0.09267 |
| 0.885021 | ... | ... | 15'4 | -1'1 | 14'3 | 4300 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.110634 |
| 0.867573 | ... | ... | 14'4 | -1'0 | 13'4 | 4310 | 0'6 | -0'1 | 0'7 | ... | ... | -0.128436 |
| 0.849948 | ... | ... | 13'5 | -1'0 | 12'5 | 4320 | 0'7 | -0'1 | 1'0 | ... | ... | -0.146364 |
| 0.831905 | ... | ... | 12'7 | -1'1 | 11'6 | 4330 | 1'0 | -0'1 | 1'1 | ... | ... | -0.164675 |
| 0.803881 | ... | ... | 12'0 | -1'0 | 11'0 | 4340 | 1'2 | 0'0 | 1'2 | ... | ... | -0.193043 |
| 0.776675 | ... | ... | 11'2 | -1'0 | 10'2 | 4350 | 1'4 | 0'0 | 1'4 | 1'5 | 1'2 | -0.22052 |
| 0.749767 | ... | ... | 10'4 | -1'0 | 9'4 | 4360 | 1'6 | 0'0 | 1'6 | 2'0 | 2'0 | -0.247649 |
| 0.72274 | ... | ... | 9'6 | -1'0 | 8'6 | 4370 | 2'0 | 0'0 | 2'0 | 2'1 | 1'5 | -0.274859 |
| 0.695206 | ... | ... | 9'1 | -1'1 | 8'0 | 4380 | 2'2 | -0'1 | 2'3 | 2'4 | 2'3 | -0.302548 |
| 0.662411 | ... | ... | 8'4 | -1'1 | 7'3 | 4390 | 2'5 | -0'1 | 2'6 | 2'6 | 2'1 | -0.335491 |
| 0.630049 | 8'2 | 6'0 | 7'7 | -1'1 | 6'6 | 4400 | 3'0 | -0'1 | 3'1 | 3'4 | 2'1 | -0.367966 |
| 0.597617 | ... | ... | 7'2 | -1'1 | 6'1 | 4410 | 3'3 | -0'1 | 3'4 | 3'0 | 2'6 | -0.400481 |
| 0.564638 | ... | ... | 6'5 | -1'1 | 5'4 | 4420 | 3'6 | -0'1 | 3'7 | 3'5 | 3'5 | -0.433518 |
| 0.530037 | ... | ... | 6'0 | -1'0 | 5'0 | 4430 | 4'2 | 0'0 | 4'2 | 4'6 | 4'6 | -0.468152 |
| 0.495732 | ... | ... | 5'4 | -1'0 | 4'4 | 4440 | 4'6 | 0'0 | 4'6 | 5'2 | 4'3 | -0.502461 |
| 0.462491 | 5'1 | 3'7 | 5'0 | -0'7 | 4'1 | 4450 | 5'3 | 0'1 | 5'2 | 6'0 | 4'2 | -0.535681 |
| 0.430328 | 5'2 | 3'5 | 4'4 | -0'6 | 3'6 | 4460 | 5'7 | 0'1 | 5'6 | 5'2 | 5'0 | -0.569938 |
| 0.398776 | 4'4 | 3'7 | 4'1 | -0'6 | 3'3 | 4470 | 6'5 | 0'2 | 6'3 | ... | ... | -0.599282 |
| 0.367402 | 4'5 | 4'0 | 3'6 | -0'6 | 3'0 | 4480 | 7'2 | 0'2 | 7'0 | ... | ... | -0.630561 |
| 0.335778 | 3'6 | 2'5 | 3'3 | -0'6 | 2'5 | 4490 | 7'7 | 0'2 | 7'5 | 6'6 | 6'6 | -0.662061 |
| 0.308988 | 3'6 | 2'0 | 3'1 | -0'6 | 2'3 | 4500 | 8'5 | 0'2 | 8'3 | 9'3 | 6'7 | -0.68872 |
| 0.276497 | ... | ... | 2'6 | -0'6 | 2'0 | 4510 | 9'2 | 0'2 | 9'0 | ... | ... | -0.721018 |
| 0.249795 | 3'0 | 2'7 | 2'4 | -0'6 | 1'6 | 4520 | 10'0 | 0'2 | 9'6 | ... | ... | -0.747525 |
| 0.222972 | 2'5 | 2'5 | 2'2 | -0'6 | 1'4 | 4530 | 10'6 | 0'2 | 10'4 | ... | ... | -0.774115 |
| 0.195604 | 2'1 | 1'6 | 2'0 | -0'6 | 1'2 | 4540 | 11'4 | 0'2 | 11'2 | ... | ... | -0.801196 |
| 0.177586 | 2'0 | 1'2 | 1'6 | -0'5 | 1'1 | 4550 | 12'3 | 0'3 | 12'0 | 11'4 | 11'4 | -0.81899 |
| 0.160104 | ... | ... | 1'4 | -0'4 | 1'0 | 4560 | 13'2 | 0'4 | 12'6 | 12'0 | 12'0 | -0.836226 |
| 0.142955 | ... | ... | 1'3 | -0'4 | 0'7 | 4570 | 14'1 | 0'4 | 13'5 | ... | ... | -0.853092 |
| 0.125958 | ... | ... | 1'2 | -0'4 | 0'6 | 4580 | 15'0 | 0'4 | 14'4 | ... | ... | -0.869773 |
| 0.10889 | ... | ... | 1'1 | -0'4 | 0'5 | 4590 | 15'7 | 0'4 | 15'3 | ... | ... | -0.886461 |
| 0.10496 | 1'1 | 0'6 | 1'0 | -0'3 | 0'5 | 4600 | 16'7 | 0'5 | 16'2 | ... | ... | -0.890289 |
| 0.088261 | 1'0 | 0'4 | 0'7 | -0'3 | 0'4 | 4610 | 17'6 | 0'5 | 17'1 | ... | ... | -0.906526 |
| 0.085293 | 0'7 | 0'7 | 0'6 | -0'2 | 0'4 | 4620 | 18'6 | 0'6 | 18'0 | ... | ... | -0.909389 |
| 0.082565 | 0'6 | 0'6 | 0'6 | -0'2 | 0'4 | 4630 | 19'5 | 0'5 | 19'0 | ... | ... | -0.925595 |
| 0.066326 | ... | ... | 0'6 | -0'3 | 0'3 | 4640 | 20'5 | 0'5 | 20'0 | ... | ... | -0.927665 |
| 0.06432 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 4650 | 21'5 | 0'6 | 20'7 | ... | ... | -0.929576 |
| 0.062457 | ... | ... | 0'5 | -0'2 | 0'3 | 4660 | 22'5 | 0'6 | 21'7 | ... | ... | -0.931348 |
| 0.060723 | ... | ... | 0'4 | -0'1 | 0'3 | 4670 | 23'4 | 0'6 | 22'6 | ... | ... | -0.946998 |
| 0.044686 | ... | ... | 0'3 | -0'1 | 0'2 | 4680 | 24'4 | 0'7 | 23'5 | ... | ... | -0.948186 |
| 0.043492 | ... | ... | 0'3 | -0'1 | 0'2 | 4690 | 25'4 | 0'7 | 24'5 | ... | ... | -0.949296 |
| 0.042372 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4700 | 26'4 | 0'7 | 25'5 | ... | ... | -0.950333 |
| 0.041319 | ... | ... | 0'3 | -0'1 | 0'2 | 4710 | 27'4 | 0'7 | 26'5 | ... | ... | -0.951306 |
| 0.040328 | ... | ... | 0'3 | -0'1 | 0'2 | 4720 | 28'4 | 0'7 | 27'5 | ... | ... | -0.952219 |
| 0.022645 | ... | ... | 0'2 | -0'1 | 0'1 | 4750 | 31'3 | 0'7 | 30'4 | ... | ... | -0.968336 |
| 0.020374 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4800 | 36'3 | 1'0 | 35'3 | ... | ... | -0.970275 |
| 0.018583 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 41'3 | 1'0 | 40'3 | ... | ... | -0.971774 |
| 0.017128 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 46'3 | 1'0 | 45'3 | ... | ... | -0.972963 |
| 0.015922 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 51'3 | 1'0 | 50'3 | ... | ... | -0.973927 |
| 0.014903 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 56'3 | 1'0 | 55'3 | ... | ... | -0.974722 |
| 0.014031 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'3 | 1'1 | 60'2 | ... | ... | -0.975388 |
| 0.013274 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'3 | 1'1 | 65'2 | ... | ... | -0.97595 |
| 0.012611 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'2 | 1'0 | 70'2 | ... | ... | -0.985295 |
| 0.012023 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'2 | 1'0 | 75'2 | ... | ... | -0.985222 |
| 0.011502 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'2 | 1'0 | 80'2 | ... | ... | -0.985149 |
| 0.011032 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'2 | 1'0 | 85'2 | ... | ... | -0.985076 |
| 0.010608 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'2 | 1'0 | 90'2 | ... | ... | -0.985004 |
| 0.010224 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'2 | 1'0 | 95'2 | ... | ... | -0.984932 |
| 0.009872 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'2 | 1'0 | 100'2 | ... | ... | -0.98486 |
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.