Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992322 | ... | ... | 145'6 | -24'2 | 121'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006274 |
| 0.983828 | ... | ... | 95'6 | -24'1 | 71'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010376 |
| 0.983173 | ... | ... | 90'6 | -24'1 | 66'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011066 |
| 0.982432 | ... | ... | 85'7 | -24'2 | 61'5 | 3600 | 0'1 | 0'0 | 0'1 | 0'0 | 0'0 | -0.011851 |
| 0.981583 | ... | ... | 80'7 | -24'2 | 56'5 | 3650 | 0'1 | 0'0 | 0'1 | 0'0 | 0'0 | -0.012754 |
| 0.980597 | ... | ... | 75'7 | -24'2 | 51'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013803 |
| 0.979436 | ... | ... | 70'7 | -24'2 | 46'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015041 |
| 0.978042 | ... | ... | 65'7 | -24'2 | 41'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016528 |
| 0.976329 | ... | ... | 60'7 | -24'2 | 36'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018353 |
| 0.974164 | ... | ... | 55'7 | -24'2 | 31'5 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.020655 |
| 0.971322 | ... | ... | 50'7 | -24'2 | 26'5 | 3950 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | -0.023666 |
| 0.950486 | 30'1 | 29'4 | 45'7 | -24'1 | 21'6 | 4000 | 0'2 | 0'1 | 0'1 | 0'3 | 0'2 | -0.045518 |
| 0.898466 | ... | ... | 40'7 | -23'6 | 17'1 | 4050 | 0'5 | 0'4 | 0'1 | 0'5 | 0'3 | -0.098739 |
| 0.839138 | ... | ... | 36'0 | -23'4 | 12'4 | 4100 | 1'0 | 0'6 | 0'2 | 1'3 | 0'2 | -0.158741 |
| 0.708535 | ... | ... | 31'1 | -22'3 | 8'6 | 4150 | 2'2 | 1'7 | 0'3 | 2'4 | 0'5 | -0.290067 |
| 0.681861 | ... | ... | 30'2 | -22'2 | 8'0 | 4160 | 2'4 | 2'0 | 0'4 | 2'5 | 2'0 | -0.316821 |
| 0.654198 | 7'3 | 7'3 | 29'2 | -22'0 | 7'2 | 4170 | 2'6 | 2'2 | 0'4 | 2'3 | 0'7 | -0.344553 |
| 0.625144 | 6'3 | 6'3 | 28'2 | -21'6 | 6'4 | 4180 | 3'0 | 2'4 | 0'4 | 3'1 | 1'0 | -0.373664 |
| 0.591876 | ... | ... | 27'2 | -21'3 | 5'7 | 4190 | 3'3 | 2'7 | 0'4 | 3'6 | 1'2 | -0.406981 |
| 0.556638 | 10'2 | 4'6 | 26'2 | -20'7 | 5'3 | 4200 | 3'7 | 3'3 | 0'4 | 4'2 | 0'4 | -0.442252 |
| 0.522109 | 4'4 | 4'4 | 25'2 | -20'3 | 4'7 | 4210 | 4'3 | 3'7 | 0'4 | 4'4 | 1'6 | -0.476796 |
| 0.487122 | 4'2 | 3'7 | 24'3 | -20'1 | 4'2 | 4220 | 4'6 | 4'1 | 0'5 | 4'3 | 2'0 | -0.511782 |
| 0.451432 | 5'3 | 3'7 | 23'3 | -19'5 | 3'6 | 4230 | 5'2 | 4'5 | 0'5 | 3'0 | 2'1 | -0.547453 |
| 0.417433 | 4'4 | 3'7 | 22'3 | -19'0 | 3'3 | 4240 | 5'7 | 5'2 | 0'5 | 6'2 | 2'4 | -0.581417 |
| 0.383927 | 6'6 | 2'5 | 21'4 | -18'4 | 3'0 | 4250 | 6'4 | 5'6 | 0'6 | 7'2 | 0'6 | -0.614871 |
| 0.345723 | 4'4 | 2'6 | 20'5 | -18'1 | 2'4 | 4260 | 7'0 | 6'1 | 0'7 | 7'2 | 3'1 | -0.652994 |
| 0.316306 | 4'2 | 2'4 | 19'7 | -17'5 | 2'2 | 4270 | 7'6 | 6'5 | 1'1 | 5'6 | 3'4 | -0.682329 |
| 0.294029 | 5'1 | 2'1 | 19'0 | -16'7 | 2'1 | 4280 | 8'5 | 7'3 | 1'2 | 7'4 | 3'7 | -0.704531 |
| 0.266745 | 5'0 | 2'3 | 18'1 | -16'2 | 1'7 | 4290 | 9'3 | 8'0 | 1'3 | 6'1 | 4'3 | -0.731707 |
| 0.247178 | 4'4 | 1'4 | 17'2 | -15'4 | 1'6 | 4300 | 10'1 | 8'5 | 1'4 | 11'0 | 1'2 | -0.758751 |
| 0.22875 | 3'6 | 1'7 | 16'3 | -14'6 | 1'5 | 4310 | 11'0 | 9'3 | 1'5 | 11'3 | 5'5 | -0.777505 |
| 0.202768 | 2'4 | 1'5 | 15'5 | -14'2 | 1'3 | 4320 | 11'7 | 10'0 | 1'7 | 12'0 | 1'4 | -0.795337 |
| 0.185536 | 3'1 | 2'2 | 14'7 | -13'5 | 1'2 | 4330 | 12'6 | 10'5 | 2'1 | 12'4 | 1'7 | -0.812445 |
| 0.168839 | 3'6 | 1'1 | 14'1 | -13'0 | 1'1 | 4340 | 13'5 | 11'2 | 2'3 | 7'7 | 2'0 | -0.829005 |
| 0.152518 | 14'6 | 0'7 | 13'3 | -12'3 | 1'0 | 4350 | 14'4 | 11'7 | 2'5 | 15'2 | 2'0 | -0.845176 |
| 0.146941 | 3'0 | 0'7 | 12'6 | -11'6 | 1'0 | 4360 | 15'4 | 12'4 | 3'0 | 2'7 | 2'7 | -0.850693 |
| 0.131579 | 1'4 | 1'4 | 12'0 | -11'1 | 0'7 | 4370 | 16'3 | 13'1 | 3'2 | 2'7 | 2'7 | -0.865883 |
| 0.127159 | ... | ... | 11'2 | -10'3 | 0'7 | 4380 | 17'3 | 13'7 | 3'4 | 17'0 | 2'5 | -0.870247 |
| 0.112408 | 1'1 | 1'1 | 10'5 | -9'7 | 0'6 | 4390 | 18'2 | 14'3 | 3'7 | 18'3 | 3'2 | -0.884799 |
| 0.108901 | 8'5 | 0'6 | 10'0 | -9'2 | 0'6 | 4400 | 19'2 | 15'0 | 4'2 | 20'0 | 3'2 | -0.888253 |
| 0.105659 | 1'1 | 0'7 | 9'3 | -8'5 | 0'6 | 4410 | 20'2 | 15'5 | 4'5 | 16'0 | 3'6 | -0.89144 |
| 0.091701 | 1'0 | 0'7 | 8'7 | -8'2 | 0'5 | 4420 | 21'1 | 16'0 | 5'1 | 19'6 | 4'1 | -0.905165 |
| 0.089134 | 1'2 | 0'4 | 8'3 | -7'6 | 0'5 | 4430 | 22'1 | 16'4 | 5'5 | 20'6 | 4'4 | -0.90768 |
| 0.086738 | 8'2 | 0'6 | 7'7 | -7'2 | 0'5 | 4440 | 23'1 | 17'0 | 6'1 | 22'7 | 4'7 | -0.910023 |
| 0.073155 | 8'3 | 0'3 | 7'3 | -6'7 | 0'4 | 4450 | 24'0 | 17'3 | 6'5 | 25'1 | 5'2 | -0.92332 |
| 0.071285 | 7'7 | 0'4 | 6'7 | -6'3 | 0'4 | 4460 | 25'0 | 17'7 | 7'1 | 25'5 | 6'0 | -0.925138 |
| 0.069532 | 7'4 | 0'5 | 6'3 | -5'7 | 0'4 | 4470 | 26'0 | 18'3 | 7'5 | 20'0 | 6'6 | -0.926845 |
| 0.067882 | 7'0 | 0'4 | 5'7 | -5'3 | 0'4 | 4480 | 27'0 | 18'7 | 8'1 | 20'0 | 6'6 | -0.928448 |
| 0.066326 | 6'4 | 0'6 | 5'4 | -5'0 | 0'4 | 4490 | 28'0 | 19'2 | 8'6 | ... | ... | -0.929958 |
| 0.053359 | 6'4 | 0'2 | 5'1 | -4'6 | 0'3 | 4500 | 28'7 | 19'4 | 9'3 | 21'6 | 8'3 | -0.942548 |
| 0.052179 | 5'5 | 0'3 | 4'6 | -4'3 | 0'3 | 4510 | 29'7 | 19'7 | 10'0 | ... | ... | -0.943682 |
| 0.051062 | 5'1 | 0'3 | 4'3 | -4'0 | 0'3 | 4520 | 30'7 | 20'2 | 10'5 | ... | ... | -0.944756 |
| 0.050003 | 4'4 | 0'3 | 4'0 | -3'5 | 0'3 | 4530 | 31'7 | 20'5 | 11'2 | ... | ... | -0.945772 |
| 0.048996 | 4'1 | 4'1 | 3'6 | -3'3 | 0'3 | 4540 | 32'7 | 20'7 | 12'0 | ... | ... | -0.946737 |
| 0.048038 | 4'2 | 0'2 | 3'3 | -3'0 | 0'3 | 4550 | 33'7 | 21'2 | 12'5 | 26'5 | 26'5 | -0.947654 |
| 0.047125 | 3'6 | 0'2 | 3'1 | -2'6 | 0'3 | 4560 | 34'7 | 21'4 | 13'3 | ... | ... | -0.948526 |
| 0.034643 | 3'4 | 3'1 | 2'7 | -2'5 | 0'2 | 4570 | 35'6 | 21'5 | 14'1 | ... | ... | -0.96047 |
| 0.033998 | 3'1 | 0'2 | 2'5 | -2'3 | 0'2 | 4580 | 36'6 | 21'7 | 14'7 | ... | ... | -0.961075 |
| 0.033381 | 2'7 | 0'2 | 2'3 | -2'1 | 0'2 | 4590 | 37'6 | 22'1 | 15'5 | ... | ... | -0.961652 |
| 0.032792 | 2'7 | 0'2 | 2'1 | -1'7 | 0'2 | 4600 | 38'6 | 22'3 | 16'3 | ... | ... | -0.962203 |
| 0.032227 | 2'3 | 2'3 | 2'0 | -1'6 | 0'2 | 4610 | 39'6 | 22'4 | 17'2 | ... | ... | -0.96273 |
| 0.031686 | 2'3 | 0'2 | 1'6 | -1'4 | 0'2 | 4620 | 40'6 | 22'6 | 18'0 | ... | ... | -0.963234 |
| 0.031166 | 2'2 | 1'6 | 1'5 | -1'3 | 0'2 | 4630 | 41'6 | 22'7 | 18'7 | ... | ... | -0.963717 |
| 0.030667 | 2'0 | 1'6 | 1'4 | -1'2 | 0'2 | 4640 | 42'6 | 23'0 | 19'6 | ... | ... | -0.964181 |
| 0.030187 | 1'6 | 0'1 | 1'3 | -1'1 | 0'2 | 4650 | 43'6 | 23'1 | 20'5 | ... | ... | -0.964625 |
| 0.029726 | 0'2 | 0'2 | 1'2 | -1'0 | 0'2 | 4660 | 44'6 | 23'2 | 21'4 | ... | ... | -0.965052 |
| 0.029281 | 1'3 | 1'2 | 1'1 | -0'7 | 0'2 | 4670 | 45'6 | 23'3 | 22'3 | ... | ... | -0.965463 |
| 0.028853 | 1'3 | 1'1 | 1'0 | -0'6 | 0'2 | 4680 | 46'6 | 23'4 | 23'2 | ... | ... | -0.965858 |
| 0.028439 | 1'1 | 1'0 | 0'7 | -0'5 | 0'2 | 4690 | 47'6 | 23'5 | 24'1 | ... | ... | -0.966238 |
| 0.028041 | 1'1 | 0'2 | 0'7 | -0'5 | 0'2 | 4700 | 48'6 | 23'5 | 25'1 | ... | ... | -0.966605 |
| 0.027655 | 0'7 | 0'7 | 0'6 | -0'4 | 0'2 | 4710 | 49'6 | 23'6 | 26'0 | ... | ... | -0.966958 |
| 0.027283 | 0'2 | 0'2 | 0'5 | -0'3 | 0'2 | 4720 | 50'6 | 23'7 | 26'7 | ... | ... | -0.967299 |
| 0.026238 | 0'5 | 0'1 | 0'4 | -0'2 | 0'2 | 4750 | 53'6 | 24'0 | 29'6 | ... | ... | -0.968253 |
| 0.024698 | ... | ... | 0'3 | -0'1 | 0'2 | 4800 | 58'6 | 24'1 | 34'5 | ... | ... | -0.969647 |
| 0.013732 | 0'3 | 0'1 | 0'2 | -0'1 | 0'1 | 4850 | 63'5 | 24'1 | 39'4 | ... | ... | -0.979594 |
| 0.013021 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 68'5 | 24'2 | 44'3 | ... | ... | -0.980177 |
| 0.012393 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 73'5 | 24'2 | 49'3 | ... | ... | -0.980682 |
| 0.011838 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 78'5 | 24'2 | 54'3 | 53'3 | 53'1 | -0.981122 |
| 0.011341 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 83'5 | 24'2 | 59'3 | ... | ... | -0.981508 |
| 0.010892 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 88'5 | 24'2 | 64'3 | ... | ... | -0.981848 |
| 0.010488 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 93'5 | 24'2 | 69'3 | ... | ... | -0.982151 |
| 0.010119 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5200 | 98'5 | 24'2 | 74'3 | ... | ... | -0.98242 |
| 0.009782 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 103'5 | 24'2 | 79'3 | ... | ... | -0.982661 |
| 0.009473 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 108'5 | 24'2 | 84'3 | ... | ... | -0.982877 |
| 0.009188 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 113'5 | 24'2 | 89'3 | ... | ... | -0.983072 |
| 0.008924 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 118'4 | 24'2 | 94'2 | ... | ... | -0.989723 |
| 0.008679 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 123'4 | 24'2 | 99'2 | ... | ... | -0.989673 |
| 0.008452 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 128'4 | 24'2 | 104'2 | ... | ... | -0.989624 |
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.