Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998603 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| 0.99025 | ... | ... | 106'4 | -5'6 | 100'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007607 |
| 0.990181 | ... | ... | 101'4 | -5'6 | 95'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007984 |
| 0.990113 | ... | ... | 96'4 | -5'6 | 90'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008395 |
| 0.983735 | ... | ... | 91'4 | -5'5 | 85'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008848 |
| 0.983257 | ... | ... | 86'4 | -5'5 | 80'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009348 |
| 0.98273 | ... | ... | 81'5 | -5'6 | 75'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009903 |
| 0.982144 | ... | ... | 76'5 | -5'6 | 70'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010526 |
| 0.981486 | ... | ... | 71'5 | -5'6 | 65'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011228 |
| 0.980741 | ... | ... | 66'5 | -5'6 | 60'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012028 |
| 0.979887 | ... | ... | 61'5 | -5'6 | 55'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012949 |
| 0.978895 | ... | ... | 56'5 | -5'6 | 50'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014023 |
| 0.977722 | ... | ... | 51'5 | -5'6 | 45'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015292 |
| 0.97631 | ... | ... | 46'5 | -5'6 | 40'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016822 |
| 0.974569 | ... | ... | 41'5 | -5'6 | 35'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018706 |
| 0.972356 | ... | ... | 36'5 | -5'6 | 30'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021095 |
| 0.969429 | ... | ... | 31'5 | -5'6 | 25'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02424 |
| 0.968726 | ... | ... | 30'5 | -5'6 | 24'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024995 |
| 0.967971 | ... | ... | 29'5 | -5'6 | 23'7 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025802 |
| 0.967161 | ... | ... | 28'5 | -5'6 | 22'7 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026667 |
| 0.966288 | ... | ... | 27'5 | -5'6 | 21'7 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027598 |
| 0.965346 | ... | ... | 26'5 | -5'6 | 20'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028604 |
| 0.964323 | ... | ... | 25'5 | -5'6 | 19'7 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029691 |
| 0.963209 | ... | ... | 24'5 | -5'6 | 18'7 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030874 |
| 0.961991 | ... | ... | 23'5 | -5'6 | 17'7 | 4230 | 0'2 | 0'1 | 0'1 | ... | ... | -0.052265 |
| 0.940791 | ... | ... | 22'5 | -5'5 | 17'0 | 4240 | 0'2 | 0'1 | 0'1 | ... | ... | -0.054437 |
| 0.938485 | ... | ... | 21'5 | -5'5 | 16'0 | 4250 | 0'2 | 0'1 | 0'1 | ... | ... | -0.056825 |
| 0.918493 | ... | ... | 20'6 | -5'5 | 15'1 | 4260 | 0'3 | 0'1 | 0'2 | ... | ... | -0.077442 |
| 0.91493 | ... | ... | 19'6 | -5'5 | 14'1 | 4270 | 0'3 | 0'1 | 0'2 | 0'2 | 0'2 | -0.081084 |
| 0.894918 | ... | ... | 18'6 | -5'4 | 13'2 | 4280 | 0'4 | 0'2 | 0'2 | ... | ... | -0.101542 |
| 0.889775 | ... | ... | 17'6 | -5'4 | 12'2 | 4290 | 0'4 | 0'2 | 0'2 | 0'3 | 0'3 | -0.10677 |
| 0.868855 | ... | ... | 16'6 | -5'3 | 11'3 | 4300 | 0'5 | 0'3 | 0'2 | 0'5 | 0'2 | -0.128033 |
| 0.847721 | ... | ... | 15'7 | -5'3 | 10'4 | 4310 | 0'6 | 0'3 | 0'3 | ... | ... | -0.149447 |
| 0.825977 | ... | ... | 15'0 | -5'3 | 9'5 | 4320 | 0'7 | 0'3 | 0'4 | 0'4 | 0'3 | -0.171431 |
| 0.792435 | ... | ... | 14'0 | -5'1 | 8'7 | 4330 | 1'1 | 0'5 | 0'4 | 0'5 | 0'5 | -0.205274 |
| 0.75979 | ... | ... | 13'0 | -4'7 | 8'1 | 4340 | 1'3 | 0'7 | 0'4 | 0'7 | 0'6 | -0.238146 |
| 0.727215 | 8'0 | 7'0 | 12'2 | -4'7 | 7'3 | 4350 | 1'5 | 0'7 | 0'6 | 1'6 | 0'6 | -0.270902 |
| 0.68788 | ... | ... | 11'3 | -4'5 | 6'6 | 4360 | 2'0 | 1'1 | 0'7 | 2'0 | 1'0 | -0.310407 |
| 0.64978 | ... | ... | 10'4 | -4'3 | 6'1 | 4370 | 2'3 | 1'3 | 1'0 | 1'7 | 1'3 | -0.348632 |
| 0.612023 | 7'5 | 7'5 | 9'5 | -4'1 | 5'4 | 4380 | 2'6 | 1'5 | 1'1 | 2'3 | 1'5 | -0.386479 |
| 0.573837 | ... | ... | 8'7 | -4'0 | 4'7 | 4390 | 3'1 | 1'6 | 1'3 | 2'2 | 2'0 | -0.424725 |
| 0.533626 | 4'6 | 4'1 | 8'2 | -3'7 | 4'3 | 4400 | 3'5 | 1'7 | 1'6 | 3'7 | 1'6 | -0.464971 |
| 0.493914 | 4'3 | 3'6 | 7'4 | -3'5 | 3'7 | 4410 | 4'1 | 2'1 | 2'0 | 3'5 | 2'5 | -0.504688 |
| 0.453898 | 5'6 | 3'2 | 6'7 | -3'4 | 3'3 | 4420 | 4'5 | 2'2 | 2'3 | 3'6 | 3'2 | -0.544681 |
| 0.415737 | 3'7 | 2'7 | 6'2 | -3'2 | 3'0 | 4430 | 5'2 | 2'4 | 2'6 | 4'6 | 2'6 | -0.582793 |
| 0.378193 | 3'7 | 2'7 | 5'5 | -3'0 | 2'5 | 4440 | 5'7 | 2'6 | 3'1 | 6'0 | 3'2 | -0.620261 |
| 0.340537 | 4'3 | 2'2 | 5'1 | -2'7 | 2'2 | 4450 | 6'4 | 2'7 | 3'5 | 6'3 | 4'0 | -0.65781 |
| 0.308588 | 3'7 | 2'0 | 4'5 | -2'5 | 2'0 | 4460 | 7'2 | 3'1 | 4'1 | 6'5 | 5'4 | -0.689641 |
| 0.277524 | 3'7 | 1'7 | 4'1 | -2'3 | 1'6 | 4470 | 8'0 | 3'3 | 4'5 | 7'3 | 6'1 | -0.720563 |
| 0.246809 | 3'2 | 2'2 | 3'6 | -2'2 | 1'4 | 4480 | 8'6 | 3'4 | 5'2 | ... | ... | -0.751104 |
| 0.21589 | 3'1 | 1'6 | 3'3 | -2'1 | 1'2 | 4490 | 9'4 | 3'5 | 5'7 | ... | ... | -0.781809 |
| 0.195061 | 2'6 | 1'0 | 3'0 | -1'7 | 1'1 | 4500 | 10'3 | 3'7 | 6'4 | 10'3 | 7'6 | -0.802462 |
| 0.175125 | 1'4 | 1'4 | 2'5 | -1'5 | 1'0 | 4510 | 11'2 | 4'1 | 7'1 | ... | ... | -0.822206 |
| 0.155819 | 2'1 | 1'1 | 2'2 | -1'3 | 0'7 | 4520 | 12'1 | 4'3 | 7'6 | ... | ... | -0.841292 |
| 0.13688 | 1'1 | 1'1 | 2'0 | -1'2 | 0'6 | 4530 | 13'0 | 4'4 | 8'4 | ... | ... | -0.859986 |
| 0.118036 | 1'3 | 1'0 | 1'6 | -1'1 | 0'5 | 4540 | 13'7 | 4'5 | 9'2 | ... | ... | -0.878535 |
| 0.098981 | 1'3 | 0'5 | 1'4 | -1'0 | 0'4 | 4550 | 14'6 | 4'6 | 10'0 | 14'4 | 13'3 | -0.897231 |
| 0.095071 | 0'6 | 0'5 | 1'3 | -0'7 | 0'4 | 4560 | 15'6 | 4'7 | 10'7 | ... | ... | -0.901049 |
| 0.076214 | 0'5 | 0'4 | 1'1 | -0'6 | 0'3 | 4570 | 16'5 | 5'0 | 11'5 | ... | ... | -0.919442 |
| 0.07342 | 0'4 | 0'4 | 1'0 | -0'5 | 0'3 | 4580 | 17'5 | 5'1 | 12'4 | ... | ... | -0.922153 |
| 0.053996 | ... | ... | 0'7 | -0'5 | 0'2 | 4590 | 18'4 | 5'1 | 13'3 | ... | ... | -0.940917 |
| 0.052127 | 0'4 | 0'3 | 0'7 | -0'5 | 0'2 | 4600 | 19'4 | 5'1 | 14'3 | ... | ... | -0.942701 |
| 0.050408 | ... | ... | 0'6 | -0'4 | 0'2 | 4610 | 20'4 | 5'2 | 15'2 | ... | ... | -0.944339 |
| 0.04882 | 0'3 | 0'3 | 0'5 | -0'3 | 0'2 | 4620 | 21'4 | 5'3 | 16'1 | ... | ... | -0.945851 |
| 0.047347 | ... | ... | 0'5 | -0'3 | 0'2 | 4630 | 22'4 | 5'3 | 17'1 | ... | ... | -0.947249 |
| 0.045978 | ... | ... | 0'5 | -0'3 | 0'2 | 4640 | 23'4 | 5'3 | 18'1 | ... | ... | -0.948546 |
| 0.044701 | 0'3 | 0'2 | 0'4 | -0'2 | 0'2 | 4650 | 24'3 | 5'3 | 19'0 | ... | ... | -0.966272 |
| 0.043507 | ... | ... | 0'4 | -0'2 | 0'2 | 4660 | 25'3 | 5'3 | 20'0 | ... | ... | -0.966967 |
| 0.042387 | ... | ... | 0'3 | -0'1 | 0'2 | 4670 | 26'3 | 5'4 | 20'7 | ... | ... | -0.967614 |
| 0.041335 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4680 | 27'3 | 5'4 | 21'7 | ... | ... | -0.96822 |
| 0.040343 | ... | ... | 0'3 | -0'1 | 0'2 | 4690 | 28'3 | 5'4 | 22'7 | ... | ... | -0.968788 |
| 0.023745 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4700 | 29'3 | 5'5 | 23'6 | ... | ... | -0.969321 |
| 0.023184 | ... | ... | 0'2 | -0'1 | 0'1 | 4710 | 30'3 | 5'5 | 24'6 | ... | ... | -0.969822 |
| 0.022654 | ... | ... | 0'2 | -0'1 | 0'1 | 4720 | 31'3 | 5'5 | 25'6 | ... | ... | -0.970294 |
| 0.021224 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 34'3 | 5'6 | 28'5 | ... | ... | -0.97156 |
| 0.019261 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 39'3 | 5'6 | 33'5 | 35'0 | 35'0 | -0.973274 |
| 0.017684 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 44'3 | 5'6 | 38'5 | ... | ... | -0.974627 |
| 0.016387 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4900 | 49'3 | 5'6 | 43'5 | ... | ... | -0.97572 |
| 0.015299 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 54'3 | 5'6 | 48'5 | ... | ... | -0.976621 |
| 0.014373 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 59'3 | 5'6 | 53'5 | ... | ... | -0.977373 |
| 0.013572 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 64'3 | 5'6 | 58'5 | ... | ... | -0.97801 |
| 0.012874 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 69'3 | 5'6 | 63'5 | ... | ... | -0.978555 |
| 0.012258 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 74'3 | 5'6 | 68'5 | ... | ... | -0.979024 |
| 0.011711 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 79'3 | 5'6 | 73'5 | ... | ... | -0.979432 |
| 0.011222 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 84'3 | 5'6 | 78'5 | ... | ... | -0.97979 |
| 0.01078 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 89'2 | 5'6 | 83'4 | ... | ... | -0.987844 |
| 0.010381 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'2 | 5'6 | 88'4 | ... | ... | -0.987785 |
| 0.010017 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'2 | 5'6 | 93'4 | ... | ... | -0.987726 |
| 0.009684 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'2 | 5'6 | 98'4 | ... | ... | -0.987667 |
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.