Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998137 | ... | ... | 284'4 | 0'0 | 284'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002389 |
| 0.998137 | ... | ... | 274'4 | 0'0 | 274'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002518 |
| 0.998137 | ... | ... | 264'4 | 0'0 | 264'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002654 |
| 0.998137 | ... | ... | 254'4 | 0'0 | 254'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002798 |
| 0.998137 | ... | ... | 244'4 | 0'0 | 244'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002952 |
| 0.998137 | ... | ... | 234'4 | 0'0 | 234'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003115 |
| 0.998137 | ... | ... | 224'4 | 0'0 | 224'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00329 |
| 0.998137 | ... | ... | 214'4 | 0'0 | 214'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003479 |
| 0.998137 | ... | ... | 204'4 | 0'0 | 204'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003682 |
| 0.998137 | ... | ... | 194'4 | 0'0 | 194'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003902 |
| 0.998137 | ... | ... | 184'4 | 0'0 | 184'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004141 |
| 0.998137 | ... | ... | 174'4 | 0'0 | 174'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004403 |
| 0.998137 | ... | ... | 169'4 | 0'0 | 169'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004544 |
| 0.998137 | ... | ... | 164'4 | 0'0 | 164'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004692 |
| 0.998137 | ... | ... | 159'4 | 0'0 | 159'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004847 |
| 0.998137 | ... | ... | 154'4 | 0'0 | 154'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005011 |
| 0.998137 | ... | ... | 149'4 | 0'0 | 149'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005183 |
| 0.998137 | ... | ... | 144'4 | 0'0 | 144'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005367 |
| 0.998137 | ... | ... | 139'4 | 0'0 | 139'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00556 |
| 0.998137 | ... | ... | 134'4 | 0'0 | 134'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005766 |
| 0.998137 | ... | ... | 129'4 | 0'0 | 129'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005985 |
| 0.998137 | ... | ... | 124'4 | 0'0 | 124'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006219 |
| 0.998137 | ... | ... | 119'4 | 0'0 | 119'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006469 |
| 0.998137 | ... | ... | 114'4 | 0'0 | 114'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006737 |
| 0.998137 | ... | ... | 109'4 | 0'0 | 109'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007026 |
| 0.998137 | ... | ... | 104'4 | 0'0 | 104'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007338 |
| 0.998137 | ... | ... | 99'4 | 0'0 | 99'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007676 |
| 0.998137 | ... | ... | 94'4 | 0'0 | 94'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008044 |
| 0.998137 | ... | ... | 89'4 | 0'0 | 89'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008446 |
| 0.998137 | ... | ... | 84'4 | 0'0 | 84'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008888 |
| 0.998137 | ... | ... | 79'4 | 0'0 | 79'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009376 |
| 0.998137 | ... | ... | 74'4 | 0'0 | 74'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009917 |
| 0.998137 | ... | ... | 69'4 | 0'0 | 69'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010523 |
| 0.998137 | ... | ... | 64'5 | 0'0 | 64'5 | 4300 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.011206 |
| 0.998137 | ... | ... | 59'5 | 0'0 | 59'5 | 4350 | 0'2 | 0'0 | 0'2 | ... | ... | -0.020296 |
| 0.998137 | ... | ... | 54'5 | 0'0 | 54'5 | 4400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021756 |
| 0.998137 | ... | ... | 49'6 | 0'0 | 49'6 | 4450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.031489 |
| 0.901253 | 48'4 | 45'0 | 45'0 | 3'4 | 48'4 | 4500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.041727 |
| 0.907377 | 43'1 | 43'1 | 40'2 | 2'7 | 43'1 | 4550 | 0'6 | 0'0 | 0'6 | ... | ... | -0.059701 |
| 0.998137 | 38'5 | 36'4 | 35'4 | 1'0 | 36'4 | 4600 | 0'6 | -0'2 | 1'0 | 0'7 | 0'6 | -0.065363 |
| 0.8578 | 34'0 | 34'0 | 31'0 | 3'0 | 34'0 | 4650 | 1'4 | 0'0 | 1'4 | ... | ... | -0.110422 |
| 0.998137 | 26'0 | 26'0 | 26'4 | -0'4 | 26'0 | 4700 | 1'5 | -0'3 | 2'0 | 1'5 | 1'5 | -0.128283 |
| 0.79386 | 25'0 | 25'0 | 22'4 | 2'4 | 25'0 | 4750 | 2'4 | -0'4 | 3'0 | 3'0 | 2'2 | -0.179917 |
| 0.771549 | 19'7 | 19'7 | 18'5 | 1'2 | 19'7 | 4800 | 3'2 | -0'7 | 4'1 | 4'1 | 3'2 | -0.22935 |
| 0.678703 | 17'4 | 15'2 | 15'2 | 2'2 | 17'4 | 4850 | 5'4 | -0'2 | 5'6 | 5'4 | 5'4 | -0.315143 |
| 0.610898 | 14'1 | 14'0 | 12'2 | 1'7 | 14'1 | 4900 | 6'6 | -1'0 | 7'6 | 7'6 | 6'1 | -0.381205 |
| 0.538383 | 10'1 | 9'3 | 9'5 | 0'4 | 10'1 | 4950 | 8'6 | -1'3 | 10'1 | 10'2 | 8'6 | -0.460542 |
| 0.459388 | 9'0 | 7'6 | 7'4 | 1'2 | 8'6 | 5000 | 13'0 | 0'0 | 13'0 | ... | ... | -0.533265 |
| 0.3739 | 6'5 | 5'5 | 5'6 | 0'2 | 6'0 | 5050 | 16'2 | 0'0 | 16'2 | ... | ... | -0.598405 |
| 0.304271 | 5'0 | 4'4 | 4'3 | 0'2 | 4'5 | 5100 | 19'7 | 0'0 | 19'7 | ... | ... | -0.655862 |
| 0.235585 | 3'7 | 3'1 | 3'2 | 0'0 | 3'2 | 5150 | 23'6 | 0'0 | 23'6 | ... | ... | -0.705886 |
| 0.187243 | 2'6 | 2'4 | 2'3 | 0'1 | 2'4 | 5200 | 27'7 | 0'0 | 27'7 | ... | ... | -0.747838 |
| 0.151404 | 2'0 | 2'0 | 1'6 | 0'2 | 2'0 | 5250 | 32'2 | 0'0 | 32'2 | ... | ... | -0.781049 |
| 0.111852 | ... | ... | 1'3 | 0'0 | 1'3 | 5300 | 36'7 | 0'0 | 36'7 | ... | ... | -0.805082 |
| 0.084667 | ... | ... | 1'0 | 0'0 | 1'0 | 5350 | 41'4 | 0'0 | 41'4 | ... | ... | -0.8267 |
| 0.065087 | ... | ... | 0'6 | 0'0 | 0'6 | 5400 | 46'1 | 0'0 | 46'1 | ... | ... | -0.84654 |
| 0.053689 | ... | ... | 0'5 | 0'0 | 0'5 | 5450 | 51'0 | 0'0 | 51'0 | ... | ... | -0.85783 |
| 0.043115 | ... | ... | 0'4 | 0'0 | 0'4 | 5500 | 55'7 | 0'0 | 55'7 | ... | ... | -0.867904 |
| 0.033048 | ... | ... | 0'3 | 0'0 | 0'3 | 5550 | 60'6 | 0'0 | 60'6 | ... | ... | -0.876996 |
| 0.023148 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 65'5 | 0'0 | 65'5 | ... | ... | -0.885285 |
| 0.021973 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 70'5 | 0'0 | 70'5 | ... | ... | -0.889519 |
| 0.020938 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 75'5 | 0'0 | 75'5 | ... | ... | -0.893305 |
| 0.011697 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 80'4 | 0'0 | 80'4 | ... | ... | -0.89991 |
| 0.011197 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 85'4 | 0'0 | 85'4 | ... | ... | -0.90291 |
| 0.010744 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 90'4 | 0'0 | 90'4 | ... | ... | -0.90564 |
| 0.010337 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 95'4 | 0'0 | 95'4 | ... | ... | -0.908134 |
| 0.009966 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 100'4 | 0'0 | 100'4 | ... | ... | -0.910423 |
| 0.009626 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 105'4 | 0'0 | 105'4 | ... | ... | -0.912532 |
| 0.009314 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 110'4 | 0'0 | 110'4 | ... | ... | -0.914482 |
| 0.009028 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 115'4 | 0'0 | 115'4 | ... | ... | -0.916289 |
| 0.008762 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 120'4 | 0'0 | 120'4 | ... | ... | -0.917971 |
| 0.008515 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 125'4 | 0'0 | 125'4 | ... | ... | -0.919538 |
| 0.008072 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 135'4 | 0'0 | 135'4 | ... | ... | -0.922377 |
| 0.007685 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 145'4 | 0'0 | 145'4 | ... | ... | -0.924879 |
| 0.007343 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 155'4 | 0'0 | 155'4 | ... | ... | -0.927101 |
| 0.007037 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 165'4 | 0'0 | 165'4 | ... | ... | -0.929087 |
| 0.006765 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 175'4 | 0'0 | 175'4 | ... | ... | -0.930872 |
| 0.006519 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 185'4 | 0'0 | 185'4 | ... | ... | -0.932486 |
| 0.006295 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 195'4 | 0'0 | 195'4 | ... | ... | -0.933952 |
| 0.006092 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 205'4 | 0'0 | 205'4 | ... | ... | -0.935287 |
| 0.005906 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 215'4 | 0'0 | 215'4 | ... | ... | -0.93651 |
| 0.005734 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 225'4 | 0'0 | 225'4 | ... | ... | -0.937632 |
| 0.005576 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 235'4 | 0'0 | 235'4 | ... | ... | -0.938665 |
| 0.00543 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 245'4 | 0'0 | 245'4 | ... | ... | -0.939619 |
| 0.005294 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 255'4 | 0'0 | 255'4 | ... | ... | -0.940503 |
| 0.005168 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 265'4 | 0'0 | 265'4 | ... | ... | -0.941322 |
| 0.00505 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 275'4 | 0'0 | 275'4 | ... | ... | -0.942084 |
| 0.004939 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 285'4 | 0'0 | 285'4 | ... | ... | -0.942794 |
| 0.004835 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 295'4 | 0'0 | 295'4 | ... | ... | -0.943457 |
| 0.004737 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 305'4 | 0'0 | 305'4 | ... | ... | -0.944077 |
| 0.004645 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 315'4 | 0'0 | 315'4 | ... | ... | -0.944657 |
| 0.004559 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 325'4 | 0'0 | 325'4 | ... | ... | -0.945201 |
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.