Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998197 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| 0.988041 | ... | ... | 104'6 | -1'0 | 103'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007405 |
| 0.987957 | ... | ... | 99'6 | -1'0 | 98'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007762 |
| 0.987874 | ... | ... | 94'6 | -1'0 | 93'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008152 |
| 0.987791 | ... | ... | 89'6 | -1'0 | 88'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008579 |
| 0.987708 | ... | ... | 84'6 | -1'0 | 83'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009049 |
| 0.987626 | ... | ... | 79'6 | -1'0 | 78'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00957 |
| 0.987544 | ... | ... | 74'6 | -1'0 | 73'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01015 |
| 0.987462 | ... | ... | 69'6 | -1'0 | 68'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010803 |
| 0.979226 | ... | ... | 64'6 | -0'7 | 63'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011541 |
| 0.97845 | ... | ... | 59'6 | -0'7 | 58'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012387 |
| 0.977558 | ... | ... | 54'7 | -1'0 | 53'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013364 |
| 0.976517 | ... | ... | 49'7 | -1'0 | 48'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01451 |
| 0.975278 | ... | ... | 44'7 | -1'0 | 43'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015874 |
| 0.973775 | ... | ... | 39'7 | -1'0 | 38'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017532 |
| 0.971901 | ... | ... | 34'7 | -1'0 | 33'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019595 |
| 0.969484 | ... | ... | 30'0 | -1'1 | 28'7 | 4150 | 0'1 | -0'1 | 0'2 | ... | ... | -0.022247 |
| 0.968913 | ... | ... | 29'0 | -1'1 | 27'7 | 4160 | 0'1 | -0'1 | 0'2 | ... | ... | -0.022873 |
| 0.968306 | ... | ... | 28'0 | -1'1 | 26'7 | 4170 | 0'1 | -0'1 | 0'2 | ... | ... | -0.023536 |
| 0.967658 | ... | ... | 27'0 | -1'1 | 25'7 | 4180 | 0'1 | -0'1 | 0'2 | ... | ... | -0.024243 |
| 0.966966 | ... | ... | 26'0 | -1'1 | 24'7 | 4190 | 0'1 | -0'1 | 0'2 | ... | ... | -0.024998 |
| 0.966225 | 24'4 | 24'4 | 25'0 | -1'1 | 23'7 | 4200 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.025805 |
| 0.965429 | ... | ... | 24'0 | -1'1 | 22'7 | 4210 | 0'1 | -0'1 | 0'2 | ... | ... | -0.02667 |
| 0.964571 | ... | ... | 23'0 | -1'1 | 21'7 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045204 |
| 0.946748 | ... | ... | 22'0 | -1'0 | 21'0 | 4230 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046766 |
| 0.945144 | ... | ... | 21'0 | -1'0 | 20'0 | 4240 | 0'2 | -0'1 | 0'3 | ... | ... | -0.048451 |
| 0.943402 | 21'5 | 21'5 | 20'1 | -1'1 | 19'0 | 4250 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.050279 |
| 0.92604 | ... | ... | 19'1 | -1'0 | 18'1 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.068434 |
| 0.923402 | ... | ... | 18'2 | -1'1 | 17'1 | 4270 | 0'3 | -0'1 | 0'4 | ... | ... | -0.071162 |
| 0.906257 | ... | ... | 17'2 | -1'0 | 16'2 | 4280 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.088865 |
| 0.902555 | ... | ... | 16'3 | -1'1 | 15'2 | 4290 | 0'4 | -0'1 | 0'5 | ... | ... | -0.09267 |
| 0.885027 | ... | ... | 15'4 | -1'1 | 14'3 | 4300 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.110634 |
| 0.867578 | ... | ... | 14'4 | -1'0 | 13'4 | 4310 | 0'6 | -0'1 | 0'7 | ... | ... | -0.128436 |
| 0.849953 | ... | ... | 13'5 | -1'0 | 12'5 | 4320 | 0'7 | -0'1 | 1'0 | ... | ... | -0.146364 |
| 0.831909 | ... | ... | 12'7 | -1'1 | 11'6 | 4330 | 1'0 | -0'1 | 1'1 | ... | ... | -0.164675 |
| 0.803885 | ... | ... | 12'0 | -1'0 | 11'0 | 4340 | 1'2 | 0'0 | 1'2 | ... | ... | -0.193044 |
| 0.776679 | ... | ... | 11'2 | -1'0 | 10'2 | 4350 | 1'4 | 0'0 | 1'4 | 1'5 | 1'2 | -0.220521 |
| 0.74977 | ... | ... | 10'4 | -1'0 | 9'4 | 4360 | 1'6 | 0'0 | 1'6 | 2'0 | 2'0 | -0.247649 |
| 0.722743 | ... | ... | 9'6 | -1'0 | 8'6 | 4370 | 2'0 | 0'0 | 2'0 | 2'1 | 1'5 | -0.27486 |
| 0.695209 | ... | ... | 9'1 | -1'1 | 8'0 | 4380 | 2'2 | -0'1 | 2'3 | 2'4 | 2'3 | -0.302549 |
| 0.662413 | ... | ... | 8'4 | -1'1 | 7'3 | 4390 | 2'5 | -0'1 | 2'6 | 2'6 | 2'1 | -0.335492 |
| 0.630051 | 8'2 | 6'0 | 7'7 | -1'1 | 6'6 | 4400 | 3'0 | -0'1 | 3'1 | 3'4 | 2'1 | -0.367967 |
| 0.597619 | ... | ... | 7'2 | -1'1 | 6'1 | 4410 | 3'3 | -0'1 | 3'4 | 3'0 | 2'6 | -0.400482 |
| 0.56464 | ... | ... | 6'5 | -1'1 | 5'4 | 4420 | 3'6 | -0'1 | 3'7 | 3'5 | 3'5 | -0.433519 |
| 0.530038 | ... | ... | 6'0 | -1'0 | 5'0 | 4430 | 4'2 | 0'0 | 4'2 | 4'6 | 4'6 | -0.468153 |
| 0.495733 | ... | ... | 5'4 | -1'0 | 4'4 | 4440 | 4'6 | 0'0 | 4'6 | 5'2 | 4'3 | -0.502463 |
| 0.462492 | 5'1 | 3'7 | 5'0 | -0'7 | 4'1 | 4450 | 5'3 | 0'1 | 5'2 | 6'0 | 4'2 | -0.535682 |
| 0.430329 | 5'2 | 3'5 | 4'4 | -0'6 | 3'6 | 4460 | 5'7 | 0'1 | 5'6 | 5'2 | 5'0 | -0.569939 |
| 0.398776 | 4'4 | 3'7 | 4'1 | -0'6 | 3'3 | 4470 | 6'5 | 0'2 | 6'3 | ... | ... | -0.599284 |
| 0.367403 | 4'5 | 4'0 | 3'6 | -0'6 | 3'0 | 4480 | 7'2 | 0'2 | 7'0 | ... | ... | -0.630563 |
| 0.335778 | 3'6 | 2'5 | 3'3 | -0'6 | 2'5 | 4490 | 7'7 | 0'2 | 7'5 | 6'6 | 6'6 | -0.662064 |
| 0.308989 | 3'6 | 2'0 | 3'1 | -0'6 | 2'3 | 4500 | 8'5 | 0'2 | 8'3 | 9'3 | 6'7 | -0.688723 |
| 0.276498 | ... | ... | 2'6 | -0'6 | 2'0 | 4510 | 9'2 | 0'2 | 9'0 | ... | ... | -0.721021 |
| 0.249795 | 3'0 | 2'7 | 2'4 | -0'6 | 1'6 | 4520 | 10'0 | 0'2 | 9'6 | ... | ... | -0.747528 |
| 0.222972 | 2'5 | 2'5 | 2'2 | -0'6 | 1'4 | 4530 | 10'6 | 0'2 | 10'4 | ... | ... | -0.774118 |
| 0.195604 | 2'1 | 1'6 | 2'0 | -0'6 | 1'2 | 4540 | 11'4 | 0'2 | 11'2 | ... | ... | -0.8012 |
| 0.177586 | 2'0 | 1'2 | 1'6 | -0'5 | 1'1 | 4550 | 12'3 | 0'3 | 12'0 | 11'4 | 11'4 | -0.818994 |
| 0.160105 | ... | ... | 1'4 | -0'4 | 1'0 | 4560 | 13'2 | 0'4 | 12'6 | 12'0 | 12'0 | -0.836231 |
| 0.142955 | ... | ... | 1'3 | -0'4 | 0'7 | 4570 | 14'1 | 0'4 | 13'5 | ... | ... | -0.853097 |
| 0.125958 | ... | ... | 1'2 | -0'4 | 0'6 | 4580 | 15'0 | 0'4 | 14'4 | ... | ... | -0.869779 |
| 0.10889 | ... | ... | 1'1 | -0'4 | 0'5 | 4590 | 15'7 | 0'4 | 15'3 | ... | ... | -0.886467 |
| 0.10496 | 1'1 | 0'6 | 1'0 | -0'3 | 0'5 | 4600 | 16'7 | 0'5 | 16'2 | ... | ... | -0.890295 |
| 0.088261 | 1'0 | 0'4 | 0'7 | -0'3 | 0'4 | 4610 | 17'6 | 0'5 | 17'1 | ... | ... | -0.906533 |
| 0.085293 | 0'7 | 0'7 | 0'6 | -0'2 | 0'4 | 4620 | 18'6 | 0'6 | 18'0 | ... | ... | -0.909396 |
| 0.082565 | 0'6 | 0'6 | 0'6 | -0'2 | 0'4 | 4630 | 19'5 | 0'5 | 19'0 | ... | ... | -0.925602 |
| 0.066326 | ... | ... | 0'6 | -0'3 | 0'3 | 4640 | 20'5 | 0'5 | 20'0 | ... | ... | -0.927673 |
| 0.06432 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 4650 | 21'5 | 0'6 | 20'7 | ... | ... | -0.929584 |
| 0.062458 | ... | ... | 0'5 | -0'2 | 0'3 | 4660 | 22'5 | 0'6 | 21'7 | ... | ... | -0.931356 |
| 0.060723 | ... | ... | 0'4 | -0'1 | 0'3 | 4670 | 23'4 | 0'6 | 22'6 | ... | ... | -0.947007 |
| 0.044686 | ... | ... | 0'3 | -0'1 | 0'2 | 4680 | 24'4 | 0'7 | 23'5 | ... | ... | -0.948196 |
| 0.043492 | ... | ... | 0'3 | -0'1 | 0'2 | 4690 | 25'4 | 0'7 | 24'5 | ... | ... | -0.949305 |
| 0.042372 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4700 | 26'4 | 0'7 | 25'5 | ... | ... | -0.950343 |
| 0.04132 | ... | ... | 0'3 | -0'1 | 0'2 | 4710 | 27'4 | 0'7 | 26'5 | ... | ... | -0.951316 |
| 0.040328 | ... | ... | 0'3 | -0'1 | 0'2 | 4720 | 28'4 | 0'7 | 27'5 | ... | ... | -0.952229 |
| 0.022645 | ... | ... | 0'2 | -0'1 | 0'1 | 4750 | 31'3 | 0'7 | 30'4 | ... | ... | -0.968348 |
| 0.020374 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4800 | 36'3 | 1'0 | 35'3 | ... | ... | -0.970288 |
| 0.018583 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 41'3 | 1'0 | 40'3 | ... | ... | -0.971786 |
| 0.017128 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 46'3 | 1'0 | 45'3 | ... | ... | -0.972976 |
| 0.015922 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 51'3 | 1'0 | 50'3 | ... | ... | -0.97394 |
| 0.014903 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 56'3 | 1'0 | 55'3 | ... | ... | -0.974735 |
| 0.014031 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'3 | 1'1 | 60'2 | ... | ... | -0.975401 |
| 0.013274 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'3 | 1'1 | 65'2 | ... | ... | -0.975963 |
| 0.012611 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'2 | 1'0 | 70'2 | ... | ... | -0.985311 |
| 0.012023 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'2 | 1'0 | 75'2 | ... | ... | -0.985238 |
| 0.011502 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'2 | 1'0 | 80'2 | ... | ... | -0.985165 |
| 0.011032 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'2 | 1'0 | 85'2 | ... | ... | -0.985093 |
| 0.010608 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'2 | 1'0 | 90'2 | ... | ... | -0.98502 |
| 0.010224 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'2 | 1'0 | 95'2 | ... | ... | -0.984948 |
| 0.009872 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'2 | 1'0 | 100'2 | ... | ... | -0.984877 |
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.