Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998294 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| 0.988621 | ... | ... | 103'6 | 4'2 | 108'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007136 |
| 0.988541 | ... | ... | 98'6 | 4'2 | 103'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007468 |
| 0.988462 | ... | ... | 93'6 | 4'2 | 98'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00783 |
| 0.988383 | ... | ... | 88'6 | 4'2 | 93'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008225 |
| 0.988305 | ... | ... | 83'6 | 4'2 | 88'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008658 |
| 0.988227 | ... | ... | 78'6 | 4'2 | 83'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009135 |
| 0.988149 | ... | ... | 73'6 | 4'2 | 78'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009664 |
| 0.988072 | ... | ... | 68'6 | 4'2 | 73'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010254 |
| 0.980261 | ... | ... | 63'7 | 4'2 | 68'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010919 |
| 0.979566 | ... | ... | 58'7 | 4'2 | 63'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011671 |
| 0.978773 | ... | ... | 53'7 | 4'2 | 58'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012535 |
| 0.977859 | ... | ... | 48'7 | 4'2 | 53'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013534 |
| 0.976788 | ... | ... | 43'7 | 4'2 | 48'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014709 |
| 0.975511 | ... | ... | 38'7 | 4'2 | 43'1 | 4050 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.016112 |
| 0.973955 | ... | ... | 33'7 | 4'2 | 38'1 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.017822 |
| 0.972006 | ... | ... | 28'7 | 4'2 | 33'1 | 4150 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.019959 |
| 0.971554 | ... | ... | 27'7 | 4'2 | 32'1 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020453 |
| 0.971077 | ... | ... | 26'7 | 4'2 | 31'1 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020974 |
| 0.970574 | ... | ... | 25'7 | 4'2 | 30'1 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021524 |
| 0.970041 | ... | ... | 24'7 | 4'2 | 29'1 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022106 |
| 0.969476 | ... | ... | 23'7 | 4'2 | 28'1 | 4200 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.022723 |
| 0.968876 | ... | ... | 22'7 | 4'2 | 27'1 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023376 |
| 0.968236 | ... | ... | 21'7 | 4'2 | 26'1 | 4220 | 0'1 | -0'1 | 0'2 | ... | ... | -0.024071 |
| 0.967553 | ... | ... | 21'0 | 4'1 | 25'1 | 4230 | 0'1 | -0'1 | 0'2 | ... | ... | -0.024814 |
| 0.966821 | ... | ... | 20'0 | 4'1 | 24'1 | 4240 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.025608 |
| 0.966036 | ... | ... | 19'0 | 4'1 | 23'1 | 4250 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.026457 |
| 0.94892 | ... | ... | 18'1 | 4'1 | 22'2 | 4260 | 0'2 | -0'1 | 0'3 | ... | ... | -0.044847 |
| 0.947459 | ... | ... | 17'1 | 4'1 | 21'2 | 4270 | 0'2 | -0'1 | 0'3 | ... | ... | -0.04638 |
| 0.945882 | ... | ... | 16'2 | 4'0 | 20'2 | 4280 | 0'2 | -0'2 | 0'4 | ... | ... | -0.048032 |
| 0.944173 | ... | ... | 15'2 | 4'0 | 19'2 | 4290 | 0'2 | -0'2 | 0'4 | ... | ... | -0.049822 |
| 0.942311 | 17'4 | 17'4 | 14'3 | 3'7 | 18'2 | 4300 | 0'2 | -0'3 | 0'5 | 0'5 | 0'3 | -0.051769 |
| 0.924357 | ... | ... | 13'4 | 3'7 | 17'3 | 4310 | 0'3 | -0'3 | 0'6 | ... | ... | -0.070478 |
| 0.921525 | ... | ... | 12'5 | 3'6 | 16'3 | 4320 | 0'3 | -0'4 | 0'7 | 0'5 | 0'4 | -0.073395 |
| 0.903748 | ... | ... | 11'6 | 3'6 | 15'4 | 4330 | 0'4 | -0'4 | 1'0 | 0'4 | 0'4 | -0.091709 |
| 0.89975 | ... | ... | 11'0 | 3'4 | 14'4 | 4340 | 0'4 | -0'6 | 1'2 | 0'4 | 0'4 | -0.0958 |
| 0.881492 | ... | ... | 10'2 | 3'3 | 13'5 | 4350 | 0'5 | -0'7 | 1'4 | 1'2 | 0'5 | -0.114471 |
| 0.863266 | ... | ... | 9'4 | 3'2 | 12'6 | 4360 | 0'6 | -1'0 | 1'6 | 1'2 | 1'2 | -0.13304 |
| 0.844776 | ... | ... | 8'6 | 3'1 | 11'7 | 4370 | 0'7 | -1'1 | 2'0 | 1'3 | 1'3 | -0.151816 |
| 0.815662 | ... | ... | 8'0 | 3'1 | 11'1 | 4380 | 1'1 | -1'1 | 2'2 | 2'2 | 0'7 | -0.181305 |
| 0.787687 | ... | ... | 7'3 | 3'0 | 10'3 | 4390 | 1'3 | -1'2 | 2'5 | 2'1 | 1'2 | -0.209566 |
| 0.767911 | 10'0 | 6'7 | 6'6 | 2'6 | 9'4 | 4400 | 1'4 | -1'4 | 3'0 | 2'6 | 1'2 | -0.229508 |
| 0.732801 | ... | ... | 6'1 | 2'6 | 8'7 | 4410 | 1'7 | -1'4 | 3'3 | 2'7 | 2'3 | -0.26487 |
| 0.69952 | 8'1 | 6'1 | 5'4 | 2'6 | 8'2 | 4420 | 2'2 | -1'4 | 3'6 | 3'2 | 2'0 | -0.298338 |
| 0.671732 | 7'3 | 5'2 | 5'0 | 2'4 | 7'4 | 4430 | 2'4 | -1'6 | 4'2 | 2'3 | 2'3 | -0.326251 |
| 0.639054 | 4'6 | 4'6 | 4'4 | 2'3 | 6'7 | 4440 | 2'7 | -1'7 | 4'6 | 4'4 | 1'2 | -0.359045 |
| 0.606445 | 6'4 | 4'1 | 4'1 | 2'1 | 6'2 | 4450 | 3'2 | -2'1 | 5'3 | 5'0 | 2'7 | -0.391741 |
| 0.573416 | 5'3 | 3'6 | 3'6 | 1'7 | 5'5 | 4460 | 3'5 | -2'2 | 5'7 | 5'0 | 3'3 | -0.42483 |
| 0.538647 | 5'3 | 3'7 | 3'3 | 1'6 | 5'1 | 4470 | 4'1 | -2'4 | 6'5 | 5'2 | 4'0 | -0.459637 |
| 0.504309 | 4'5 | 3'3 | 3'0 | 1'5 | 4'5 | 4480 | 4'5 | -2'5 | 7'2 | 5'5 | 4'4 | -0.493985 |
| 0.469882 | 4'2 | 2'6 | 2'5 | 1'4 | 4'1 | 4490 | 5'1 | -2'6 | 7'7 | 5'2 | 5'2 | -0.528398 |
| 0.436845 | 4'0 | 2'3 | 2'3 | 1'3 | 3'6 | 4500 | 5'6 | -2'7 | 8'5 | 7'4 | 5'2 | -0.561396 |
| 0.404542 | 3'4 | 2'1 | 2'0 | 1'3 | 3'3 | 4510 | 6'3 | -2'7 | 9'2 | 8'5 | 6'1 | -0.593637 |
| 0.372512 | 2'6 | 1'7 | 1'6 | 1'2 | 3'0 | 4520 | 7'0 | -3'0 | 10'0 | ... | ... | -0.625581 |
| 0.340302 | ... | ... | 1'4 | 1'1 | 2'5 | 4530 | 7'5 | -3'1 | 10'6 | ... | ... | -0.657677 |
| 0.312944 | 2'4 | 2'2 | 1'2 | 1'1 | 2'3 | 4540 | 8'3 | -3'1 | 11'4 | ... | ... | -0.684912 |
| 0.286274 | 2'2 | 2'0 | 1'1 | 1'0 | 2'1 | 4550 | 9'1 | -3'2 | 12'3 | ... | ... | -0.711437 |
| 0.259957 | 1'7 | 1'7 | 1'0 | 0'7 | 1'7 | 4560 | 9'7 | -3'3 | 13'2 | ... | ... | -0.737585 |
| 0.233651 | ... | ... | 0'7 | 0'6 | 1'5 | 4570 | 10'5 | -3'4 | 14'1 | ... | ... | -0.76369 |
| 0.215512 | 1'4 | 1'1 | 0'6 | 0'6 | 1'4 | 4580 | 11'4 | -3'4 | 15'0 | ... | ... | -0.781666 |
| 0.198189 | ... | ... | 0'5 | 0'6 | 1'3 | 4590 | 12'3 | -3'4 | 15'7 | ... | ... | -0.798813 |
| 0.181499 | 1'1 | 0'6 | 0'5 | 0'5 | 1'2 | 4600 | 13'2 | -3'5 | 16'7 | 13'1 | 13'1 | -0.815309 |
| 0.165286 | 0'6 | 0'6 | 0'4 | 0'5 | 1'1 | 4610 | 14'1 | -3'5 | 17'6 | ... | ... | -0.831311 |
| 0.149409 | ... | ... | 0'4 | 0'4 | 1'0 | 4620 | 15'0 | -3'6 | 18'6 | ... | ... | -0.846956 |
| 0.133713 | ... | ... | 0'4 | 0'3 | 0'7 | 4630 | 15'7 | -3'6 | 19'5 | ... | ... | -0.862386 |
| 0.118041 | 0'4 | 0'4 | 0'3 | 0'3 | 0'6 | 4640 | 16'6 | -3'7 | 20'5 | ... | ... | -0.877757 |
| 0.114064 | 0'3 | 0'3 | 0'3 | 0'3 | 0'6 | 4650 | 17'6 | -3'7 | 21'5 | ... | ... | -0.881643 |
| 0.098843 | 0'4 | 0'3 | 0'3 | 0'2 | 0'5 | 4660 | 18'5 | -4'0 | 22'5 | ... | ... | -0.896506 |
| 0.09574 | ... | ... | 0'3 | 0'2 | 0'5 | 4670 | 19'5 | -3'7 | 23'4 | ... | ... | -0.899521 |
| 0.080638 | 0'3 | 0'3 | 0'2 | 0'2 | 0'4 | 4680 | 20'4 | -4'0 | 24'4 | ... | ... | -0.914185 |
| 0.078253 | ... | ... | 0'2 | 0'2 | 0'4 | 4690 | 21'4 | -4'0 | 25'4 | ... | ... | -0.916481 |
| 0.076038 | 0'3 | 0'2 | 0'2 | 0'2 | 0'4 | 4700 | 22'4 | -4'0 | 26'4 | ... | ... | -0.918615 |
| 0.061129 | ... | ... | 0'2 | 0'1 | 0'3 | 4710 | 23'3 | -4'1 | 27'4 | ... | ... | -0.932956 |
| 0.059479 | ... | ... | 0'2 | 0'1 | 0'3 | 4720 | 24'3 | -4'1 | 28'4 | ... | ... | -0.934525 |
| 0.055123 | 0'2 | 0'2 | 0'1 | 0'2 | 0'3 | 4750 | 27'3 | -4'0 | 31'3 | ... | ... | -0.938654 |
| 0.037058 | ... | ... | 0'1 | 0'1 | 0'2 | 4800 | 32'2 | -4'1 | 36'3 | ... | ... | -0.955637 |
| 0.020071 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 37'1 | -4'2 | 41'3 | ... | ... | -0.971033 |
| 0.018337 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 42'1 | -4'2 | 46'3 | ... | ... | -0.972492 |
| 0.016925 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 47'1 | -4'2 | 51'3 | ... | ... | -0.973655 |
| 0.01575 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 52'1 | -4'2 | 56'3 | ... | ... | -0.974602 |
| 0.014755 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 57'1 | -4'2 | 61'3 | ... | ... | -0.975386 |
| 0.013901 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'1 | -4'2 | 66'3 | ... | ... | -0.976044 |
| 0.01316 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'1 | -4'1 | 71'2 | ... | ... | -0.976601 |
| 0.012509 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'0 | -4'2 | 76'2 | ... | ... | -0.985959 |
| 0.011932 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'0 | -4'2 | 81'2 | ... | ... | -0.98589 |
| 0.011419 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'0 | -4'2 | 86'2 | ... | ... | -0.985821 |
| 0.010956 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'0 | -4'2 | 91'2 | ... | ... | -0.985753 |
| 0.010538 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'0 | -4'2 | 96'2 | ... | ... | -0.985684 |
| 0.010159 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'0 | -4'2 | 101'2 | ... | ... | -0.985616 |
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.