Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99759 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| 0.984992 | ... | ... | 105'0 | 5'0 | 110'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007014 |
| 0.984887 | ... | ... | 100'0 | 5'0 | 105'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007337 |
| 0.984783 | ... | ... | 95'0 | 5'0 | 100'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007686 |
| 0.984679 | ... | ... | 90'0 | 5'0 | 95'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008067 |
| 0.984576 | ... | ... | 85'0 | 5'0 | 90'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008484 |
| 0.984473 | ... | ... | 80'0 | 5'0 | 85'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008942 |
| 0.98437 | ... | ... | 75'0 | 5'0 | 80'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00945 |
| 0.984269 | ... | ... | 70'0 | 5'0 | 75'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010013 |
| 0.984167 | ... | ... | 65'0 | 5'0 | 70'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010647 |
| 0.984066 | ... | ... | 60'0 | 5'0 | 65'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011361 |
| 0.983965 | ... | ... | 55'0 | 5'0 | 60'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012178 |
| 0.983865 | ... | ... | 50'0 | 5'0 | 55'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013118 |
| 0.983766 | ... | ... | 45'1 | 4'7 | 50'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014217 |
| 0.972814 | ... | ... | 40'1 | 5'0 | 45'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015521 |
| 0.971419 | ... | ... | 35'1 | 5'0 | 40'1 | 4100 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.017095 |
| 0.958605 | ... | ... | 30'2 | 5'0 | 35'2 | 4150 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.031713 |
| 0.957947 | ... | ... | 29'2 | 5'0 | 34'2 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032426 |
| 0.957257 | ... | ... | 28'2 | 5'0 | 33'2 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033175 |
| 0.956531 | ... | ... | 27'2 | 5'0 | 32'2 | 4180 | 0'2 | -0'1 | 0'3 | ... | ... | -0.033961 |
| 0.955766 | ... | ... | 26'2 | 5'0 | 31'2 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046205 |
| 0.95496 | ... | ... | 25'3 | 4'7 | 30'2 | 4200 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.047327 |
| 0.943124 | ... | ... | 24'3 | 5'0 | 29'3 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | -0.04851 |
| 0.941945 | ... | ... | 23'3 | 5'0 | 28'3 | 4220 | 0'3 | 0'0 | 0'3 | ... | ... | -0.049759 |
| 0.940697 | ... | ... | 22'3 | 5'0 | 27'3 | 4230 | 0'3 | -0'1 | 0'4 | ... | ... | -0.051081 |
| 0.939374 | ... | ... | 21'4 | 4'7 | 26'3 | 4240 | 0'3 | -0'1 | 0'4 | ... | ... | -0.052482 |
| 0.937966 | ... | ... | 20'4 | 4'7 | 25'3 | 4250 | 0'4 | 0'0 | 0'4 | 0'5 | 0'4 | -0.065323 |
| 0.92548 | ... | ... | 19'5 | 4'7 | 24'4 | 4260 | 0'4 | -0'1 | 0'5 | ... | ... | -0.067187 |
| 0.923579 | ... | ... | 18'5 | 4'7 | 23'4 | 4270 | 0'4 | -0'2 | 0'6 | 0'6 | 0'6 | -0.069174 |
| 0.921544 | ... | ... | 17'6 | 4'6 | 22'4 | 4280 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.082147 |
| 0.908713 | ... | ... | 16'7 | 4'6 | 21'5 | 4290 | 0'5 | -0'2 | 0'7 | 0'5 | 0'5 | -0.084697 |
| 0.906068 | 17'7 | 17'7 | 16'0 | 4'5 | 20'5 | 4300 | 0'5 | -0'3 | 1'0 | 1'2 | 0'6 | -0.087434 |
| 0.893039 | ... | ... | 15'1 | 4'5 | 19'6 | 4310 | 0'6 | -0'3 | 1'1 | ... | ... | -0.100933 |
| 0.88967 | ... | ... | 14'2 | 4'4 | 18'6 | 4320 | 0'7 | -0'4 | 1'3 | 1'0 | 1'0 | -0.114249 |
| 0.876205 | 11'6 | 11'6 | 13'4 | 4'3 | 17'7 | 4330 | 1'0 | -0'4 | 1'4 | 1'7 | 1'3 | -0.127533 |
| 0.862692 | 13'4 | 11'3 | 12'6 | 4'2 | 17'0 | 4340 | 1'1 | -0'5 | 1'6 | 2'1 | 2'1 | -0.140894 |
| 0.849013 | 13'7 | 12'3 | 11'7 | 4'2 | 16'1 | 4350 | 1'2 | -0'6 | 2'0 | 2'4 | 1'1 | -0.154438 |
| 0.827273 | ... | ... | 11'1 | 4'2 | 15'3 | 4360 | 1'3 | -0'7 | 2'2 | 2'6 | 2'1 | -0.168265 |
| 0.813292 | 9'1 | 9'1 | 10'4 | 4'0 | 14'4 | 4370 | 1'4 | -1'0 | 2'4 | 2'5 | 2'2 | -0.182475 |
| 0.792109 | 10'7 | 10'7 | 9'6 | 4'0 | 13'6 | 4380 | 1'6 | -1'0 | 2'6 | 3'4 | 1'5 | -0.203967 |
| 0.777298 | ... | ... | 9'1 | 3'6 | 12'7 | 4390 | 2'0 | -1'1 | 3'1 | 3'7 | 2'7 | -0.225084 |
| 0.755964 | 14'0 | 7'2 | 8'4 | 3'5 | 12'1 | 4400 | 2'2 | -1'2 | 3'4 | 4'3 | 1'7 | -0.246067 |
| 0.729645 | 11'7 | 6'6 | 7'7 | 3'5 | 11'4 | 4410 | 2'4 | -1'3 | 3'7 | 4'6 | 2'2 | -0.267106 |
| 0.708535 | 7'2 | 6'2 | 7'2 | 3'4 | 10'6 | 4420 | 2'6 | -1'4 | 4'2 | 4'5 | 3'0 | -0.288384 |
| 0.686984 | 10'4 | 6'7 | 6'6 | 3'2 | 10'0 | 4430 | 3'1 | -1'5 | 4'6 | 5'7 | 2'5 | -0.313882 |
| 0.661487 | 4'7 | 4'7 | 6'2 | 3'1 | 9'3 | 4440 | 3'3 | -1'7 | 5'2 | 6'3 | 3'1 | -0.335726 |
| 0.63622 | 9'5 | 4'6 | 5'6 | 3'0 | 8'6 | 4450 | 3'6 | -2'0 | 5'6 | 7'0 | 3'3 | -0.361112 |
| 0.608877 | 8'2 | 4'2 | 5'2 | 3'0 | 8'2 | 4460 | 4'2 | -2'0 | 6'2 | 6'0 | 3'5 | -0.388557 |
| 0.58389 | 4'6 | 4'6 | 4'6 | 2'7 | 7'5 | 4470 | 4'5 | -2'1 | 6'6 | 6'4 | 4'0 | -0.413613 |
| 0.557485 | 7'3 | 4'1 | 4'3 | 2'6 | 7'1 | 4480 | 5'1 | -2'2 | 7'3 | 8'7 | 5'0 | -0.440069 |
| 0.531466 | 7'7 | 3'0 | 4'0 | 2'5 | 6'5 | 4490 | 5'5 | -2'3 | 8'0 | 6'1 | 6'0 | -0.466116 |
| 0.5056 | 7'1 | 2'6 | 3'5 | 2'4 | 6'1 | 4500 | 6'1 | -2'4 | 8'5 | 10'2 | 5'3 | -0.491989 |
| 0.479667 | 6'0 | 2'5 | 3'3 | 2'2 | 5'5 | 4510 | 6'5 | -2'5 | 9'2 | 10'2 | 6'2 | -0.51791 |
| 0.454637 | 5'7 | 2'1 | 3'0 | 2'2 | 5'2 | 4520 | 7'2 | -2'6 | 10'0 | 9'5 | 9'5 | -0.542908 |
| 0.42845 | 5'5 | 3'4 | 2'6 | 2'0 | 4'6 | 4530 | 7'6 | -3'0 | 10'6 | 8'1 | 7'2 | -0.56904 |
| 0.403789 | 5'1 | 1'6 | 2'4 | 1'7 | 4'3 | 4540 | 8'3 | -3'1 | 11'4 | ... | ... | -0.593629 |
| 0.379257 | 4'7 | 2'2 | 2'2 | 1'6 | 4'0 | 4550 | 9'0 | -3'2 | 12'2 | 13'3 | 8'5 | -0.618069 |
| 0.35465 | 4'2 | 1'6 | 2'0 | 1'5 | 3'5 | 4560 | 9'5 | -3'3 | 13'0 | ... | ... | -0.64256 |
| 0.333545 | 4'1 | 1'6 | 1'6 | 1'5 | 3'3 | 4570 | 10'3 | -3'3 | 13'6 | ... | ... | -0.663546 |
| 0.30875 | 3'6 | 1'1 | 1'5 | 1'3 | 3'0 | 4580 | 11'0 | -3'5 | 14'5 | ... | ... | -0.688177 |
| 0.288101 | 1'1 | 1'0 | 1'4 | 1'2 | 2'6 | 4590 | 11'6 | -3'5 | 15'3 | 11'5 | 11'5 | -0.708665 |
| 0.267657 | 3'3 | 1'0 | 1'2 | 1'2 | 2'4 | 4600 | 12'4 | -3'6 | 16'2 | ... | ... | -0.728927 |
| 0.252877 | 2'6 | 0'7 | 1'1 | 1'2 | 2'3 | 4610 | 13'2 | -3'7 | 17'1 | ... | ... | -0.749111 |
| 0.232914 | 2'2 | 2'2 | 1'0 | 1'1 | 2'1 | 4620 | 14'1 | -3'7 | 18'0 | ... | ... | -0.763296 |
| 0.212721 | 1'2 | 1'0 | 0'7 | 1'0 | 1'7 | 4630 | 14'7 | -4'0 | 18'7 | ... | ... | -0.783231 |
| 0.199152 | 1'6 | 0'7 | 0'7 | 0'7 | 1'6 | 4640 | 15'6 | -4'0 | 19'6 | ... | ... | -0.796601 |
| 0.185971 | 2'1 | 0'7 | 0'6 | 0'7 | 1'5 | 4650 | 16'4 | -4'2 | 20'6 | ... | ... | -0.816801 |
| 0.165428 | 1'7 | 0'7 | 0'5 | 0'6 | 1'3 | 4660 | 17'3 | -4'2 | 21'5 | ... | ... | -0.829746 |
| 0.152449 | 1'5 | 0'7 | 0'5 | 0'5 | 1'2 | 4670 | 18'2 | -4'2 | 22'4 | ... | ... | -0.842458 |
| 0.139601 | 1'4 | 0'6 | 0'4 | 0'5 | 1'1 | 4680 | 19'1 | -4'3 | 23'4 | ... | ... | -0.855011 |
| 0.13563 | 1'3 | 0'7 | 0'4 | 0'5 | 1'1 | 4690 | 20'0 | -4'4 | 24'4 | ... | ... | -0.867482 |
| 0.123274 | 1'2 | 1'1 | 0'4 | 0'4 | 1'0 | 4700 | 21'0 | -4'3 | 25'3 | ... | ... | -0.870903 |
| 0.091136 | 0'7 | 0'7 | 0'3 | 0'3 | 0'6 | 4750 | 25'5 | -4'5 | 30'2 | ... | ... | -0.911505 |
| 0.051456 | 0'2 | 0'2 | 0'2 | 0'1 | 0'3 | 4800 | 30'3 | -4'7 | 35'2 | ... | ... | -0.939527 |
| 0.034861 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4850 | 35'2 | -4'7 | 40'1 | ... | ... | -0.954673 |
| 0.031836 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4900 | 40'2 | -4'7 | 45'1 | ... | ... | -0.957307 |
| 0.017451 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4950 | 45'1 | -4'7 | 50'0 | ... | ... | -0.969654 |
| 0.016188 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 50'0 | -5'0 | 55'0 | ... | ... | -0.981852 |
| 0.015127 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 55'0 | -5'0 | 60'0 | ... | ... | -0.981759 |
| 0.014222 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 60'0 | -5'0 | 65'0 | ... | ... | -0.981667 |
| 0.013438 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 65'0 | -5'0 | 70'0 | ... | ... | -0.981576 |
| 0.012753 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5200 | 70'0 | -5'0 | 75'0 | ... | ... | -0.981485 |
| 0.012148 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5250 | 75'0 | -5'0 | 80'0 | ... | ... | -0.981394 |
| 0.011611 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 80'0 | -5'0 | 85'0 | ... | ... | -0.981303 |
| 0.011129 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 85'0 | -5'0 | 90'0 | ... | ... | -0.981212 |
| 0.010694 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 90'0 | -5'0 | 95'0 | ... | ... | -0.981122 |
| 0.010301 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 95'0 | -5'0 | 100'0 | ... | ... | -0.981032 |
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.