Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997293 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| 0.983489 | ... | ... | 105'2 | 2'4 | 107'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00715 |
| 0.983374 | ... | ... | 100'2 | 2'4 | 102'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007483 |
| 0.983259 | ... | ... | 95'2 | 2'4 | 97'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007847 |
| 0.983145 | ... | ... | 90'2 | 2'4 | 92'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008243 |
| 0.983031 | ... | ... | 85'2 | 2'4 | 87'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008678 |
| 0.982918 | ... | ... | 80'2 | 2'4 | 82'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009158 |
| 0.982805 | ... | ... | 75'2 | 2'4 | 77'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009689 |
| 0.982693 | ... | ... | 70'2 | 2'4 | 72'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010283 |
| 0.982581 | ... | ... | 65'2 | 2'4 | 67'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010951 |
| 0.98247 | ... | ... | 60'2 | 2'4 | 62'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011708 |
| 0.982359 | ... | ... | 55'3 | 2'3 | 57'6 | 3900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.012578 |
| 0.982249 | ... | ... | 50'3 | 2'3 | 52'6 | 3950 | 0'1 | -0'1 | 0'2 | ... | ... | -0.013584 |
| 0.972151 | ... | ... | 45'3 | 2'4 | 47'7 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024831 |
| 0.970907 | ... | ... | 40'4 | 2'3 | 42'7 | 4050 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.027121 |
| 0.969393 | ... | ... | 35'4 | 2'3 | 37'7 | 4100 | 0'2 | -0'1 | 0'3 | ... | ... | -0.0299 |
| 0.955963 | ... | ... | 30'5 | 2'3 | 33'0 | 4150 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.044358 |
| 0.955233 | ... | ... | 29'5 | 2'3 | 32'0 | 4160 | 0'3 | -0'1 | 0'4 | ... | ... | -0.045385 |
| 0.944038 | ... | ... | 28'5 | 2'4 | 31'1 | 4170 | 0'3 | -0'1 | 0'4 | ... | ... | -0.046465 |
| 0.942974 | ... | ... | 27'7 | 2'2 | 30'1 | 4180 | 0'3 | -0'2 | 0'5 | ... | ... | -0.047602 |
| 0.941851 | ... | ... | 26'7 | 2'2 | 29'1 | 4190 | 0'3 | -0'2 | 0'5 | ... | ... | -0.0488 |
| 0.940664 | ... | ... | 25'7 | 2'2 | 28'1 | 4200 | 0'3 | -0'2 | 0'5 | 0'4 | 0'4 | -0.050067 |
| 0.939406 | ... | ... | 24'7 | 2'2 | 27'1 | 4210 | 0'3 | -0'2 | 0'5 | ... | ... | -0.051408 |
| 0.927644 | ... | ... | 24'0 | 2'2 | 26'2 | 4220 | 0'4 | -0'2 | 0'6 | ... | ... | -0.06398 |
| 0.916336 | ... | ... | 23'0 | 2'3 | 25'3 | 4230 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.075919 |
| 0.914294 | ... | ... | 22'1 | 2'2 | 24'3 | 4240 | 0'5 | -0'2 | 0'7 | ... | ... | -0.07805 |
| 0.912117 | ... | ... | 21'2 | 2'1 | 23'3 | 4250 | 0'5 | -0'3 | 1'0 | 0'6 | 0'6 | -0.080319 |
| 0.900361 | ... | ... | 20'2 | 2'2 | 22'4 | 4260 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.092596 |
| 0.897621 | ... | ... | 19'3 | 2'1 | 21'4 | 4270 | 0'6 | -0'3 | 1'1 | ... | ... | -0.095431 |
| 0.885587 | ... | ... | 18'4 | 2'1 | 20'5 | 4280 | 0'7 | -0'3 | 1'2 | 1'0 | 0'7 | -0.107908 |
| 0.882186 | ... | ... | 17'5 | 2'0 | 19'5 | 4290 | 0'7 | -0'4 | 1'3 | ... | ... | -0.111412 |
| 0.869688 | ... | ... | 16'6 | 2'0 | 18'6 | 4300 | 1'0 | -0'4 | 1'4 | 1'4 | 1'1 | -0.124291 |
| 0.857096 | ... | ... | 15'7 | 2'0 | 17'7 | 4310 | 1'1 | -0'4 | 1'5 | ... | ... | -0.137225 |
| 0.844322 | ... | ... | 15'1 | 1'7 | 17'0 | 4320 | 1'2 | -0'5 | 1'7 | ... | ... | -0.150307 |
| 0.831279 | ... | ... | 14'2 | 1'7 | 16'1 | 4330 | 1'3 | -0'5 | 2'0 | ... | ... | -0.163628 |
| 0.811012 | ... | ... | 13'4 | 1'7 | 15'3 | 4340 | 1'5 | -0'5 | 2'2 | 2'0 | 1'4 | -0.184277 |
| 0.797451 | ... | ... | 12'6 | 1'6 | 14'4 | 4350 | 1'6 | -0'6 | 2'4 | 2'0 | 2'0 | -0.198058 |
| 0.777369 | ... | ... | 12'0 | 1'6 | 13'6 | 4360 | 2'0 | -0'6 | 2'6 | ... | ... | -0.218435 |
| 0.757435 | ... | ... | 11'2 | 1'6 | 13'0 | 4370 | 2'2 | -0'6 | 3'0 | ... | ... | -0.238621 |
| 0.737469 | ... | ... | 10'5 | 1'5 | 12'2 | 4380 | 2'4 | -0'7 | 3'3 | ... | ... | -0.258804 |
| 0.713074 | ... | ... | 10'0 | 1'5 | 11'5 | 4390 | 2'7 | -0'7 | 3'6 | 3'0 | 3'0 | -0.28343 |
| 0.693002 | 10'5 | 10'3 | 9'3 | 1'4 | 10'7 | 4400 | 3'1 | -1'0 | 4'1 | 4'1 | 3'1 | -0.303662 |
| 0.672422 | ... | ... | 8'7 | 1'2 | 10'1 | 4410 | 3'3 | -1'2 | 4'5 | ... | ... | -0.324383 |
| 0.648323 | ... | ... | 8'2 | 1'2 | 9'4 | 4420 | 3'6 | -1'2 | 5'0 | 4'0 | 4'0 | -0.348621 |
| 0.624312 | ... | ... | 7'6 | 1'1 | 8'7 | 4430 | 4'1 | -1'3 | 5'4 | 4'7 | 4'2 | -0.372746 |
| 0.598445 | 8'1 | 8'1 | 7'2 | 1'1 | 8'3 | 4440 | 4'5 | -1'3 | 6'0 | 4'6 | 4'6 | -0.398708 |
| 0.573285 | 8'0 | 7'7 | 6'6 | 1'1 | 7'7 | 4450 | 5'1 | -1'3 | 6'4 | 5'2 | 5'1 | -0.423937 |
| 0.548595 | 7'3 | 6'6 | 6'2 | 1'1 | 7'3 | 4460 | 5'5 | -1'3 | 7'0 | 6'3 | 6'3 | -0.448672 |
| 0.524167 | ... | ... | 5'6 | 1'1 | 6'7 | 4470 | 6'1 | -1'3 | 7'4 | 6'0 | 6'0 | -0.473122 |
| 0.499554 | 4'6 | 4'6 | 5'3 | 0'7 | 6'2 | 4480 | 6'4 | -1'5 | 8'1 | 6'5 | 6'4 | -0.497737 |
| 0.474607 | 5'4 | 5'4 | 4'7 | 0'7 | 5'6 | 4490 | 7'0 | -1'5 | 8'5 | 7'4 | 7'4 | -0.522665 |
| 0.449346 | 5'5 | 4'5 | 4'4 | 0'6 | 5'2 | 4500 | 7'4 | -1'6 | 9'2 | 7'5 | 7'4 | -0.547885 |
| 0.425323 | 4'7 | 4'7 | 4'1 | 0'6 | 4'7 | 4510 | 8'1 | -1'6 | 9'7 | 8'3 | 8'3 | -0.571848 |
| 0.40158 | 4'7 | 4'1 | 3'6 | 0'6 | 4'4 | 4520 | 8'6 | -1'6 | 10'4 | ... | ... | -0.59551 |
| 0.377935 | 3'7 | 3'7 | 3'3 | 0'6 | 4'1 | 4530 | 9'3 | -1'6 | 11'1 | ... | ... | -0.619052 |
| 0.357335 | 3'7 | 3'7 | 3'1 | 0'6 | 3'7 | 4540 | 10'1 | -1'6 | 11'7 | ... | ... | -0.639544 |
| 0.33386 | 3'5 | 3'0 | 2'7 | 0'5 | 3'4 | 4550 | 10'6 | -1'7 | 12'5 | ... | ... | -0.662873 |
| 0.309947 | 3'2 | 2'7 | 2'5 | 0'4 | 3'1 | 4560 | 11'3 | -2'0 | 13'3 | ... | ... | -0.686609 |
| 0.290028 | ... | ... | 2'3 | 0'4 | 2'7 | 4570 | 12'1 | -2'0 | 14'1 | ... | ... | -0.706355 |
| 0.270308 | ... | ... | 2'1 | 0'4 | 2'5 | 4580 | 12'7 | -2'0 | 14'7 | ... | ... | -0.72588 |
| 0.250652 | ... | ... | 1'7 | 0'4 | 2'3 | 4590 | 13'5 | -2'0 | 15'5 | ... | ... | -0.745316 |
| 0.230913 | 2'3 | 2'0 | 1'6 | 0'3 | 2'1 | 4600 | 14'3 | -2'1 | 16'4 | 15'0 | 15'0 | -0.764802 |
| 0.210931 | ... | ... | ... | ... | 1'7 | 4610 | 15'1 | ... | ... | ... | ... | -0.784493 |
| 0.197538 | ... | ... | ... | ... | 1'6 | 4620 | 16'0 | ... | ... | ... | ... | -0.797664 |
| 0.177192 | ... | ... | ... | ... | 1'4 | 4630 | 16'6 | ... | ... | ... | ... | -0.817636 |
| 0.164149 | ... | ... | ... | ... | 1'3 | 4640 | 17'5 | ... | ... | ... | ... | -0.830404 |
| 0.151305 | 1'3 | 1'3 | 1'0 | 0'2 | 1'2 | 4650 | 18'4 | -2'2 | 20'6 | ... | ... | -0.842948 |
| 0.138582 | ... | ... | ... | ... | 1'1 | 4660 | 19'3 | ... | ... | ... | ... | -0.855341 |
| 0.1259 | ... | ... | ... | ... | 1'0 | 4670 | 20'2 | ... | ... | ... | ... | -0.867657 |
| 0.097619 | ... | ... | 0'5 | 0'1 | 0'6 | 4700 | 23'0 | -2'3 | 25'3 | ... | ... | -0.894929 |
| 0.066518 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4750 | 27'6 | -2'3 | 30'1 | ... | ... | -0.924447 |
| 0.04909 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4800 | 32'4 | -2'4 | 35'0 | ... | ... | -0.951703 |
| 0.033421 | ... | ... | 0'3 | -0'1 | 0'2 | 4850 | 37'3 | -2'5 | 40'0 | ... | ... | -0.966257 |
| 0.030677 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 42'3 | -2'4 | 44'7 | ... | ... | -0.967577 |
| 0.028428 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 47'3 | -2'4 | 49'7 | ... | ... | -0.96862 |
| 0.026546 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 52'3 | -2'4 | 54'7 | ... | ... | -0.96946 |
| 0.024946 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 57'3 | -2'4 | 59'7 | ... | ... | -0.970148 |
| 0.013859 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'2 | -2'4 | 64'6 | ... | ... | -0.979829 |
| 0.013123 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'2 | -2'4 | 69'6 | ... | ... | -0.979728 |
| 0.012476 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'2 | -2'4 | 74'6 | ... | ... | -0.979628 |
| 0.011903 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'2 | -2'4 | 79'6 | ... | ... | -0.979527 |
| 0.011392 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'2 | -2'4 | 84'6 | ... | ... | -0.979427 |
| 0.010932 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'2 | -2'4 | 89'6 | ... | ... | -0.979328 |
| 0.010517 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'2 | -2'4 | 94'6 | ... | ... | -0.979228 |
| 0.01014 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'2 | -2'4 | 99'6 | ... | ... | -0.979129 |
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.