Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.958538 | ... | ... | 215'4 | 1'0 | 216'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003277 |
| 0.957709 | ... | ... | 205'4 | 1'0 | 206'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003485 |
| 0.956893 | ... | ... | 195'4 | 1'0 | 196'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003709 |
| 0.956089 | ... | ... | 185'4 | 1'0 | 186'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003953 |
| 0.955298 | ... | ... | 175'4 | 1'0 | 176'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004219 |
| 0.954517 | ... | ... | 165'4 | 1'0 | 166'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004512 |
| 0.953747 | ... | ... | 155'4 | 1'0 | 156'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004835 |
| 0.952987 | ... | ... | 145'4 | 1'0 | 146'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005195 |
| 0.952236 | ... | ... | 135'4 | 1'0 | 136'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005599 |
| 0.951494 | ... | ... | 125'4 | 1'0 | 126'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006056 |
| 0.95076 | ... | ... | 115'4 | 1'0 | 116'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006579 |
| 0.950034 | ... | ... | 105'4 | 1'0 | 106'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007185 |
| 0.949674 | ... | ... | 100'4 | 1'0 | 101'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007526 |
| 0.949316 | ... | ... | 95'4 | 1'0 | 96'4 | 3400 | 0'1 | -0'1 | 0'2 | ... | ... | -0.007896 |
| 0.94896 | ... | ... | 90'4 | 1'0 | 91'4 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014191 |
| 0.948605 | ... | ... | 85'4 | 1'0 | 86'4 | 3500 | 0'2 | -0'1 | 0'3 | ... | ... | -0.014932 |
| 0.948253 | ... | ... | 80'4 | 1'0 | 81'4 | 3550 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.021314 |
| 0.943969 | ... | ... | 75'5 | 1'0 | 76'5 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.02775 |
| 0.943313 | ... | ... | 70'6 | 0'7 | 71'5 | 3650 | 0'4 | -0'1 | 0'5 | 0'5 | 0'5 | -0.02937 |
| 0.938293 | ... | ... | 65'7 | 0'7 | 66'6 | 3700 | 0'5 | -0'2 | 0'7 | ... | ... | -0.036503 |
| 0.92857 | ... | ... | 61'1 | 0'7 | 62'0 | 3750 | 0'7 | -0'1 | 1'0 | ... | ... | -0.048919 |
| 0.922304 | ... | ... | 56'3 | 0'6 | 57'1 | 3800 | 1'0 | -0'2 | 1'2 | 1'0 | 1'0 | -0.057041 |
| 0.911039 | ... | ... | 51'5 | 0'6 | 52'3 | 3850 | 1'2 | -0'2 | 1'4 | 1'3 | 1'3 | -0.070535 |
| 0.894711 | ... | ... | 47'0 | 0'6 | 47'6 | 3900 | 1'5 | -0'2 | 1'7 | 1'6 | 1'6 | -0.089128 |
| 0.873494 | ... | ... | 42'5 | 0'5 | 43'2 | 3950 | 2'1 | -0'2 | 2'3 | 2'3 | 2'0 | -0.112419 |
| 0.84762 | ... | ... | 38'2 | 0'5 | 38'7 | 4000 | 2'6 | -0'3 | 3'1 | 3'0 | 2'5 | -0.140073 |
| 0.814351 | ... | ... | 34'2 | 0'4 | 34'6 | 4050 | 3'4 | -0'4 | 4'0 | 3'4 | 3'3 | -0.171881 |
| 0.775027 | 31'4 | 31'4 | 30'4 | 0'3 | 30'7 | 4100 | 4'5 | -0'5 | 5'2 | 5'0 | 4'3 | -0.212718 |
| 0.730917 | 28'3 | 28'3 | 26'7 | 0'3 | 27'2 | 4150 | 6'0 | -0'5 | 6'5 | 5'7 | 5'4 | -0.257883 |
| 0.681746 | 24'4 | 24'2 | 23'5 | 0'3 | 24'0 | 4200 | 7'5 | -0'5 | 8'2 | 8'0 | 7'0 | -0.306269 |
| 0.631739 | ... | ... | 20'5 | 0'2 | 20'7 | 4250 | 9'4 | -0'6 | 10'2 | 9'7 | 8'7 | -0.356919 |
| 0.579901 | 19'3 | 18'0 | 17'7 | 0'1 | 18'0 | 4300 | 11'5 | -0'7 | 12'4 | 11'6 | 11'0 | -0.408978 |
| 0.527066 | 16'7 | 15'4 | 15'4 | 0'1 | 15'5 | 4350 | 14'1 | -0'7 | 15'0 | 14'1 | 13'2 | -0.46163 |
| 0.474885 | 14'5 | 13'3 | 13'3 | -0'1 | 13'2 | 4400 | 16'6 | -1'0 | 17'6 | 16'7 | 16'7 | -0.513667 |
| 0.424175 | 12'5 | 11'7 | 11'3 | -0'1 | 11'2 | 4450 | 19'5 | -1'2 | 20'7 | 20'3 | 20'3 | -0.564722 |
| 0.377037 | 10'7 | 9'6 | 9'6 | -0'1 | 9'5 | 4500 | 23'0 | -1'1 | 24'1 | ... | ... | -0.611378 |
| 0.330527 | 9'0 | 9'0 | 8'2 | -0'2 | 8'0 | 4550 | 26'3 | -1'2 | 27'5 | 25'6 | 25'6 | -0.657043 |
| 0.28943 | 7'6 | 7'1 | 7'0 | -0'2 | 6'6 | 4600 | 30'0 | -1'2 | 31'2 | 30'0 | 30'0 | -0.699009 |
| 0.251063 | ... | ... | 5'7 | -0'2 | 5'5 | 4650 | 33'7 | -1'2 | 35'1 | 34'0 | 34'0 | -0.736249 |
| 0.218189 | ... | ... | 5'0 | -0'2 | 4'6 | 4700 | 38'0 | -1'1 | 39'1 | ... | ... | -0.767736 |
| 0.191828 | 4'2 | 4'2 | 4'2 | -0'1 | 4'1 | 4750 | 42'2 | -1'1 | 43'3 | ... | ... | -0.795454 |
| 0.166476 | 3'7 | 3'7 | 3'5 | -0'1 | 3'4 | 4800 | 46'5 | -1'0 | 47'5 | ... | ... | -0.819257 |
| 0.145058 | 3'2 | 3'2 | 3'0 | 0'0 | 3'0 | 4850 | 51'1 | -1'0 | 52'1 | ... | ... | -0.83897 |
| 0.127819 | 2'7 | 2'5 | 2'5 | 0'0 | 2'5 | 4900 | 55'5 | -1'0 | 56'5 | ... | ... | -0.857902 |
| 0.111222 | 2'4 | 2'4 | 2'2 | 0'0 | 2'2 | 4950 | 60'2 | -1'0 | 61'2 | ... | ... | -0.872687 |
| 0.098943 | 2'2 | 2'0 | 2'0 | 0'0 | 2'0 | 5000 | 65'0 | -1'0 | 66'0 | ... | ... | -0.883156 |
| 0.087176 | 1'7 | 1'7 | 1'6 | 0'0 | 1'6 | 5050 | 69'6 | -0'7 | 70'5 | ... | ... | -0.893009 |
| 0.075766 | ... | ... | 1'4 | 0'0 | 1'4 | 5100 | 74'4 | -1'0 | 75'4 | ... | ... | -0.902367 |
| 0.068856 | 1'4 | 1'4 | 1'3 | 0'0 | 1'3 | 5150 | 79'3 | -0'7 | 80'2 | ... | ... | -0.907498 |
| 0.062287 | ... | ... | 1'2 | 0'0 | 1'2 | 5200 | 84'2 | -0'7 | 85'1 | ... | ... | -0.912266 |
| 0.055996 | ... | ... | 1'1 | 0'0 | 1'1 | 5250 | 89'0 | -1'0 | 90'0 | ... | ... | -0.920493 |
| 0.049925 | ... | ... | 1'0 | 0'0 | 1'0 | 5300 | 93'7 | -1'0 | 94'7 | ... | ... | -0.924653 |
| 0.048407 | ... | ... | 0'7 | 0'1 | 1'0 | 5350 | 98'7 | -1'0 | 99'7 | ... | ... | -0.924854 |
| 0.042736 | ... | ... | 0'7 | 0'0 | 0'7 | 5400 | 103'6 | -1'0 | 104'6 | ... | ... | -0.928596 |
| 0.037158 | ... | ... | 0'6 | 0'0 | 0'6 | 5450 | 108'6 | -0'7 | 109'5 | ... | ... | -0.928582 |
| 0.036159 | ... | ... | 0'5 | 0'1 | 0'6 | 5500 | 113'5 | -1'0 | 114'5 | ... | ... | -0.931992 |
| 0.0308 | ... | ... | 0'5 | 0'0 | 0'5 | 5550 | 118'5 | -1'0 | 119'5 | ... | ... | -0.931815 |
| 0.030033 | ... | ... | 0'5 | 0'0 | 0'5 | 5600 | 123'5 | -0'7 | 124'4 | ... | ... | -0.931629 |
| 0.024218 | ... | ... | 0'4 | 0'0 | 0'4 | 5700 | 133'4 | -1'0 | 134'4 | ... | ... | -0.934351 |
| 0.018585 | ... | ... | 0'3 | 0'0 | 0'3 | 5800 | 143'4 | -1'0 | 144'4 | ... | ... | -0.933751 |
| 0.017823 | ... | ... | 0'3 | 0'0 | 0'3 | 5900 | 153'4 | -1'0 | 154'4 | ... | ... | -0.933155 |
| 0.017143 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 163'4 | -1'0 | 164'4 | ... | ... | -0.932562 |
| 0.012018 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 173'4 | -1'0 | 174'4 | ... | ... | -0.931971 |
| 0.011606 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 183'4 | -1'0 | 184'4 | ... | ... | -0.931384 |
| 0.011231 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 193'4 | -1'0 | 194'4 | ... | ... | -0.9308 |
| 0.01089 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 203'4 | -1'0 | 204'4 | ... | ... | -0.930219 |
| 0.010576 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 213'4 | -1'0 | 214'4 | ... | ... | -0.929641 |
| 0.010288 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 223'4 | -1'0 | 224'4 | ... | ... | -0.929065 |
| 0.010023 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 233'4 | -1'0 | 234'4 | ... | ... | -0.928492 |
| 0.00556 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 243'4 | -1'0 | 244'4 | ... | ... | -0.927922 |
| 0.005425 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 253'4 | -1'0 | 254'4 | ... | ... | -0.927354 |
| 0.005299 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 263'4 | -1'0 | 264'4 | ... | ... | -0.926789 |
| 0.005182 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 273'4 | -1'0 | 274'4 | ... | ... | -0.926227 |
| 0.005072 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 283'4 | -1'0 | 284'4 | ... | ... | -0.925666 |
| 0.004969 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 293'4 | -1'0 | 294'4 | ... | ... | -0.925109 |
| 0.004201 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 393'4 | -1'0 | 394'4 | ... | ... | -0.919653 |
| 0.003844 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 463'4 | -1'0 | 464'4 | ... | ... | -0.915952 |
| 0.003474 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 563'4 | -1'0 | 564'4 | ... | ... | -0.91081 |
| 0.003206 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 663'4 | -1'0 | 664'4 | ... | ... | -0.905817 |
| 0.003002 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 763'4 | -1'0 | 764'4 | ... | ... | -0.900955 |
| 0.00284 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 863'4 | -1'0 | 864'4 | ... | ... | -0.896207 |
| 0.002708 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 963'4 | -1'0 | 964'4 | ... | ... | -0.891562 |
| 0.002598 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1063'4 | -1'0 | 1064'4 | ... | ... | -0.887011 |
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.