Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997396 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| 0.983997 | ... | ... | 105'2 | 2'4 | 107'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00715 |
| 0.983885 | ... | ... | 100'2 | 2'4 | 102'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007484 |
| 0.983773 | ... | ... | 95'2 | 2'4 | 97'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007847 |
| 0.983663 | ... | ... | 90'2 | 2'4 | 92'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008243 |
| 0.983552 | ... | ... | 85'2 | 2'4 | 87'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008678 |
| 0.983442 | ... | ... | 80'2 | 2'4 | 82'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009158 |
| 0.983333 | ... | ... | 75'2 | 2'4 | 77'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009689 |
| 0.983224 | ... | ... | 70'2 | 2'4 | 72'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010283 |
| 0.983116 | ... | ... | 65'2 | 2'4 | 67'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010951 |
| 0.983008 | ... | ... | 60'2 | 2'4 | 62'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011709 |
| 0.982901 | ... | ... | 55'3 | 2'3 | 57'6 | 3900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.012578 |
| 0.982794 | ... | ... | 50'3 | 2'3 | 52'6 | 3950 | 0'1 | -0'1 | 0'2 | ... | ... | -0.013585 |
| 0.972614 | ... | ... | 45'3 | 2'4 | 47'7 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024831 |
| 0.971366 | ... | ... | 40'4 | 2'3 | 42'7 | 4050 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.027122 |
| 0.969847 | ... | ... | 35'4 | 2'3 | 37'7 | 4100 | 0'2 | -0'1 | 0'3 | ... | ... | -0.029901 |
| 0.956354 | ... | ... | 30'5 | 2'3 | 33'0 | 4150 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.04436 |
| 0.955623 | ... | ... | 29'5 | 2'3 | 32'0 | 4160 | 0'3 | -0'1 | 0'4 | ... | ... | -0.045387 |
| 0.944389 | ... | ... | 28'5 | 2'4 | 31'1 | 4170 | 0'3 | -0'1 | 0'4 | ... | ... | -0.046466 |
| 0.943324 | ... | ... | 27'7 | 2'2 | 30'1 | 4180 | 0'3 | -0'2 | 0'5 | ... | ... | -0.047603 |
| 0.942198 | ... | ... | 26'7 | 2'2 | 29'1 | 4190 | 0'3 | -0'2 | 0'5 | ... | ... | -0.048802 |
| 0.941008 | ... | ... | 25'7 | 2'2 | 28'1 | 4200 | 0'3 | -0'2 | 0'5 | 0'4 | 0'4 | -0.050069 |
| 0.939747 | ... | ... | 24'7 | 2'2 | 27'1 | 4210 | 0'3 | -0'2 | 0'5 | ... | ... | -0.05141 |
| 0.927956 | ... | ... | 24'0 | 2'2 | 26'2 | 4220 | 0'4 | -0'2 | 0'6 | ... | ... | -0.063982 |
| 0.916625 | ... | ... | 23'0 | 2'3 | 25'3 | 4230 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.075922 |
| 0.914579 | ... | ... | 22'1 | 2'2 | 24'3 | 4240 | 0'5 | -0'2 | 0'7 | ... | ... | -0.078053 |
| 0.912399 | ... | ... | 21'2 | 2'1 | 23'3 | 4250 | 0'5 | -0'3 | 1'0 | 0'6 | 0'6 | -0.080322 |
| 0.900623 | ... | ... | 20'2 | 2'2 | 22'4 | 4260 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.092599 |
| 0.89788 | ... | ... | 19'3 | 2'1 | 21'4 | 4270 | 0'6 | -0'3 | 1'1 | ... | ... | -0.095435 |
| 0.885829 | ... | ... | 18'4 | 2'1 | 20'5 | 4280 | 0'7 | -0'3 | 1'2 | 1'0 | 0'7 | -0.107913 |
| 0.882424 | ... | ... | 17'5 | 2'0 | 19'5 | 4290 | 0'7 | -0'4 | 1'3 | ... | ... | -0.111417 |
| 0.869911 | ... | ... | 16'6 | 2'0 | 18'6 | 4300 | 1'0 | -0'4 | 1'4 | 1'4 | 1'1 | -0.124296 |
| 0.857306 | ... | ... | 15'7 | 2'0 | 17'7 | 4310 | 1'1 | -0'4 | 1'5 | ... | ... | -0.137231 |
| 0.844519 | ... | ... | 15'1 | 1'7 | 17'0 | 4320 | 1'2 | -0'5 | 1'7 | ... | ... | -0.150314 |
| 0.831464 | ... | ... | 14'2 | 1'7 | 16'1 | 4330 | 1'3 | -0'5 | 2'0 | ... | ... | -0.163637 |
| 0.811181 | ... | ... | 13'4 | 1'7 | 15'3 | 4340 | 1'5 | -0'5 | 2'2 | 2'0 | 1'4 | -0.184287 |
| 0.797611 | ... | ... | 12'6 | 1'6 | 14'4 | 4350 | 1'6 | -0'6 | 2'4 | 2'0 | 2'0 | -0.198069 |
| 0.777517 | ... | ... | 12'0 | 1'6 | 13'6 | 4360 | 2'0 | -0'6 | 2'6 | ... | ... | -0.218448 |
| 0.757571 | ... | ... | 11'2 | 1'6 | 13'0 | 4370 | 2'2 | -0'6 | 3'0 | ... | ... | -0.238636 |
| 0.737595 | ... | ... | 10'5 | 1'5 | 12'2 | 4380 | 2'4 | -0'7 | 3'3 | ... | ... | -0.258821 |
| 0.713188 | ... | ... | 10'0 | 1'5 | 11'5 | 4390 | 2'7 | -0'7 | 3'6 | 3'0 | 3'0 | -0.28345 |
| 0.693108 | 10'5 | 10'3 | 9'3 | 1'4 | 10'7 | 4400 | 3'1 | -1'0 | 4'1 | 4'1 | 3'1 | -0.303684 |
| 0.67252 | ... | ... | 8'7 | 1'2 | 10'1 | 4410 | 3'3 | -1'2 | 4'5 | ... | ... | -0.324407 |
| 0.648413 | ... | ... | 8'2 | 1'2 | 9'4 | 4420 | 3'6 | -1'2 | 5'0 | 4'0 | 4'0 | -0.348649 |
| 0.624394 | ... | ... | 7'6 | 1'1 | 8'7 | 4430 | 4'1 | -1'3 | 5'4 | 4'7 | 4'2 | -0.372777 |
| 0.59852 | 8'1 | 8'1 | 7'2 | 1'1 | 8'3 | 4440 | 4'5 | -1'3 | 6'0 | 4'6 | 4'6 | -0.398743 |
| 0.573353 | 8'0 | 7'7 | 6'6 | 1'1 | 7'7 | 4450 | 5'1 | -1'3 | 6'4 | 5'2 | 5'1 | -0.423976 |
| 0.548656 | 7'3 | 6'6 | 6'2 | 1'1 | 7'3 | 4460 | 5'5 | -1'3 | 7'0 | 6'3 | 6'3 | -0.448715 |
| 0.524223 | ... | ... | 5'6 | 1'1 | 6'7 | 4470 | 6'1 | -1'3 | 7'4 | 6'0 | 6'0 | -0.47317 |
| 0.499605 | 4'6 | 4'6 | 5'3 | 0'7 | 6'2 | 4480 | 6'4 | -1'5 | 8'1 | 6'5 | 6'4 | -0.49779 |
| 0.474653 | 5'4 | 5'4 | 4'7 | 0'7 | 5'6 | 4490 | 7'0 | -1'5 | 8'5 | 7'4 | 7'4 | -0.522724 |
| 0.449388 | 5'5 | 4'5 | 4'4 | 0'6 | 5'2 | 4500 | 7'4 | -1'6 | 9'2 | 7'5 | 7'4 | -0.54795 |
| 0.42536 | 4'7 | 4'7 | 4'1 | 0'6 | 4'7 | 4510 | 8'1 | -1'6 | 9'7 | 8'3 | 8'3 | -0.571919 |
| 0.401614 | 4'7 | 4'1 | 3'6 | 0'6 | 4'4 | 4520 | 8'6 | -1'6 | 10'4 | ... | ... | -0.595588 |
| 0.377966 | 3'7 | 3'7 | 3'3 | 0'6 | 4'1 | 4530 | 9'3 | -1'6 | 11'1 | ... | ... | -0.619137 |
| 0.357362 | 3'7 | 3'7 | 3'1 | 0'6 | 3'7 | 4540 | 10'1 | -1'6 | 11'7 | ... | ... | -0.639636 |
| 0.333884 | 3'5 | 3'0 | 2'7 | 0'5 | 3'4 | 4550 | 10'6 | -1'7 | 12'5 | ... | ... | -0.662973 |
| 0.309969 | 3'2 | 2'7 | 2'5 | 0'4 | 3'1 | 4560 | 11'3 | -2'0 | 13'3 | ... | ... | -0.686719 |
| 0.290047 | ... | ... | 2'3 | 0'4 | 2'7 | 4570 | 12'1 | -2'0 | 14'1 | ... | ... | -0.706474 |
| 0.270325 | ... | ... | 2'1 | 0'4 | 2'5 | 4580 | 12'7 | -2'0 | 14'7 | ... | ... | -0.726008 |
| 0.250667 | ... | ... | 1'7 | 0'4 | 2'3 | 4590 | 13'5 | -2'0 | 15'5 | ... | ... | -0.745455 |
| 0.230927 | 2'3 | 2'0 | 1'6 | 0'3 | 2'1 | 4600 | 14'3 | -2'1 | 16'4 | 15'0 | 15'0 | -0.764952 |
| 0.210943 | ... | ... | ... | ... | 1'7 | 4610 | 15'1 | ... | ... | ... | ... | -0.784656 |
| 0.197549 | ... | ... | ... | ... | 1'6 | 4620 | 16'0 | ... | ... | ... | ... | -0.797836 |
| 0.177201 | ... | ... | ... | ... | 1'4 | 4630 | 16'6 | ... | ... | ... | ... | -0.817824 |
| 0.164157 | ... | ... | ... | ... | 1'3 | 4640 | 17'5 | ... | ... | ... | ... | -0.830603 |
| 0.151312 | 1'3 | 1'3 | 1'0 | 0'2 | 1'2 | 4650 | 18'4 | -2'2 | 20'6 | ... | ... | -0.843159 |
| 0.138588 | ... | ... | ... | ... | 1'1 | 4660 | 19'3 | ... | ... | ... | ... | -0.855566 |
| 0.125905 | ... | ... | ... | ... | 1'0 | 4670 | 20'2 | ... | ... | ... | ... | -0.867896 |
| 0.097623 | ... | ... | 0'5 | 0'1 | 0'6 | 4700 | 23'0 | -2'3 | 25'3 | ... | ... | -0.895207 |
| 0.06652 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4750 | 27'6 | -2'3 | 30'1 | ... | ... | -0.924784 |
| 0.049092 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4800 | 32'4 | -2'4 | 35'0 | ... | ... | -0.952123 |
| 0.033422 | ... | ... | 0'3 | -0'1 | 0'2 | 4850 | 37'3 | -2'5 | 40'0 | ... | ... | -0.966749 |
| 0.030678 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 42'3 | -2'4 | 44'7 | ... | ... | -0.968081 |
| 0.028428 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 47'3 | -2'4 | 49'7 | ... | ... | -0.969134 |
| 0.026547 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 52'3 | -2'4 | 54'7 | ... | ... | -0.969984 |
| 0.024946 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 57'3 | -2'4 | 59'7 | ... | ... | -0.97068 |
| 0.013859 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'2 | -2'4 | 64'6 | ... | ... | -0.980448 |
| 0.013123 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'2 | -2'4 | 69'6 | ... | ... | -0.98035 |
| 0.012476 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'2 | -2'4 | 74'6 | ... | ... | -0.980253 |
| 0.011903 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'2 | -2'4 | 79'6 | ... | ... | -0.980156 |
| 0.011393 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'2 | -2'4 | 84'6 | ... | ... | -0.980059 |
| 0.010932 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'2 | -2'4 | 89'6 | ... | ... | -0.979962 |
| 0.010517 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'2 | -2'4 | 94'6 | ... | ... | -0.979866 |
| 0.01014 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'2 | -2'4 | 99'6 | ... | ... | -0.97977 |
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.