Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997092 | ... | ... | 313'2 | 7'0 | 320'2 | 1250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001776 |
| 0.997092 | ... | ... | 98'2 | 7'0 | 105'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007242 |
| 0.997092 | ... | ... | 93'2 | 7'0 | 100'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007585 |
| 0.997092 | ... | ... | 88'2 | 7'0 | 95'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007957 |
| 0.997092 | ... | ... | 83'2 | 7'0 | 90'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008365 |
| 0.997092 | ... | ... | 78'2 | 7'0 | 85'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008812 |
| 0.997092 | ... | ... | 73'2 | 7'0 | 80'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009307 |
| 0.997092 | ... | ... | 68'2 | 7'0 | 75'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009856 |
| 0.997092 | ... | ... | 63'2 | 7'0 | 70'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010471 |
| 0.997092 | ... | ... | 58'2 | 7'0 | 65'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011164 |
| 0.997092 | ... | ... | 53'2 | 7'0 | 60'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011953 |
| 0.997092 | ... | ... | 48'3 | 7'0 | 55'3 | 3900 | 0'2 | 0'1 | 0'1 | ... | ... | -0.021721 |
| 0.997092 | ... | ... | 43'3 | 7'0 | 50'3 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023443 |
| 0.997092 | ... | ... | 38'3 | 7'0 | 45'3 | 4000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.025468 |
| 0.997092 | ... | ... | 33'4 | 7'0 | 40'4 | 4050 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.037276 |
| 0.997092 | ... | ... | 28'5 | 6'7 | 35'4 | 4100 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.041115 |
| 0.997092 | ... | ... | 23'7 | 6'6 | 30'5 | 4150 | 0'4 | -0'2 | 0'6 | 0'5 | 0'5 | -0.055801 |
| 0.997092 | ... | ... | 23'0 | 6'5 | 29'5 | 4160 | 0'4 | -0'2 | 0'6 | ... | ... | -0.057113 |
| 0.997092 | ... | ... | 22'1 | 6'4 | 28'5 | 4170 | 0'4 | -0'3 | 0'7 | ... | ... | -0.058494 |
| 0.997092 | ... | ... | 21'1 | 6'6 | 27'7 | 4180 | 0'5 | -0'3 | 1'0 | ... | ... | -0.069362 |
| 0.997092 | ... | ... | 20'2 | 6'5 | 26'7 | 4190 | 0'5 | -0'3 | 1'0 | 0'7 | 0'7 | -0.0711 |
| 0.997092 | 26'0 | 26'0 | 19'3 | 6'4 | 25'7 | 4200 | 0'5 | -0'4 | 1'1 | 0'7 | 0'4 | -0.072938 |
| 0.997092 | ... | ... | 18'4 | 6'3 | 24'7 | 4210 | 0'5 | -0'5 | 1'2 | 0'6 | 0'6 | -0.074886 |
| 0.997092 | ... | ... | 17'5 | 6'3 | 24'0 | 4220 | 0'6 | -0'5 | 1'3 | 0'7 | 0'7 | -0.086253 |
| 0.997092 | ... | ... | 16'6 | 6'2 | 23'0 | 4230 | 0'6 | -0'6 | 1'4 | 0'6 | 0'6 | -0.088663 |
| 0.997092 | ... | ... | 15'7 | 6'2 | 22'1 | 4240 | 0'7 | -0'6 | 1'5 | 1'0 | 1'0 | -0.100132 |
| 0.980488 | 21'3 | 21'3 | 15'0 | 6'2 | 21'2 | 4250 | 1'0 | -0'7 | 1'7 | 1'5 | 1'0 | -0.111472 |
| 0.980465 | ... | ... | 14'2 | 6'0 | 20'2 | 4260 | 1'0 | -1'0 | 2'0 | 1'6 | 1'1 | -0.114809 |
| 0.957667 | ... | ... | 13'3 | 6'0 | 19'3 | 4270 | 1'1 | -1'1 | 2'2 | 1'0 | 1'0 | -0.126528 |
| 0.938753 | ... | ... | 12'5 | 5'7 | 18'4 | 4280 | 1'2 | -1'1 | 2'3 | ... | ... | -0.138307 |
| 0.921478 | ... | ... | 11'7 | 5'6 | 17'5 | 4290 | 1'3 | -1'3 | 2'6 | ... | ... | -0.150222 |
| 0.905038 | 12'0 | 12'0 | 11'2 | 5'4 | 16'6 | 4300 | 1'4 | -1'4 | 3'0 | 2'3 | 1'3 | -0.162341 |
| 0.889006 | ... | ... | 10'5 | 5'2 | 15'7 | 4310 | 1'5 | -1'6 | 3'3 | 2'1 | 2'1 | -0.174731 |
| 0.862539 | ... | ... | 10'0 | 5'1 | 15'1 | 4320 | 1'7 | -1'7 | 3'6 | 3'0 | 1'7 | -0.193629 |
| 0.847143 | ... | ... | 9'3 | 4'7 | 14'2 | 4330 | 2'0 | -2'1 | 4'1 | 3'3 | 2'1 | -0.20654 |
| 0.822701 | ... | ... | 8'6 | 4'6 | 13'4 | 4340 | 2'2 | -2'2 | 4'4 | 3'1 | 2'0 | -0.225357 |
| 0.799173 | 13'0 | 7'6 | 8'0 | 4'6 | 12'6 | 4350 | 2'4 | 0'0 | 2'4 | ... | ... | -0.244079 |
| 0.776144 | ... | ... | 7'4 | 4'4 | 12'0 | 4360 | 2'6 | -2'4 | 5'2 | 4'4 | 3'0 | -0.262841 |
| 0.753309 | ... | ... | 7'0 | 4'2 | 11'2 | 4370 | 3'0 | -2'6 | 5'6 | 4'7 | 3'3 | -0.281776 |
| 0.7252 | 9'2 | 6'5 | 6'3 | 4'2 | 10'5 | 4380 | 3'3 | -2'6 | 6'1 | 5'2 | 3'7 | -0.304548 |
| 0.698155 | 9'2 | 6'6 | 5'7 | 4'1 | 10'0 | 4390 | 3'6 | -2'7 | 6'5 | 5'1 | 4'1 | -0.326885 |
| 0.671785 | 10'2 | 5'3 | 5'4 | 3'7 | 9'3 | 4400 | 4'1 | -3'1 | 7'2 | 6'7 | 3'6 | -0.348974 |
| 0.642865 | 7'1 | 6'7 | 5'0 | 3'7 | 8'7 | 4410 | 4'5 | -3'1 | 7'6 | 5'2 | 4'5 | -0.373031 |
| 0.617511 | 8'2 | 8'2 | 4'4 | 3'6 | 8'2 | 4420 | 5'0 | -3'2 | 8'2 | ... | ... | -0.394702 |
| 0.59029 | 7'6 | 4'3 | 4'1 | 3'5 | 7'6 | 4430 | 5'4 | -3'3 | 8'7 | ... | ... | -0.417789 |
| 0.563785 | 5'1 | 4'2 | 3'7 | 3'3 | 7'2 | 4440 | 6'0 | -3'5 | 9'5 | 5'5 | 5'5 | -0.44043 |
| 0.537722 | 7'3 | 3'5 | 3'4 | 3'2 | 6'6 | 4450 | 6'4 | -3'6 | 10'2 | 7'3 | 6'2 | -0.462788 |
| 0.511867 | 6'7 | 6'2 | 3'2 | 3'0 | 6'2 | 4460 | 7'0 | -4'0 | 11'0 | 8'6 | 8'6 | -0.485012 |
| 0.485995 | 6'0 | 5'7 | 3'0 | 2'6 | 5'6 | 4470 | 7'4 | -4'1 | 11'5 | ... | ... | -0.507241 |
| 0.460947 | 4'7 | 4'3 | 2'5 | 2'6 | 5'3 | 4480 | 8'1 | -4'2 | 12'3 | ... | ... | -0.528799 |
| 0.434927 | ... | ... | 2'3 | 2'4 | 4'7 | 4490 | 8'5 | -4'4 | 13'1 | ... | ... | -0.55106 |
| 0.410346 | 5'1 | 2'3 | 2'2 | 2'2 | 4'4 | 4500 | 9'2 | -4'5 | 13'7 | 10'2 | 9'0 | -0.572154 |
| 0.385945 | 3'3 | 2'7 | 2'0 | 2'1 | 4'1 | 4510 | 9'7 | -4'7 | 14'6 | ... | ... | -0.593028 |
| 0.361525 | 4'2 | 2'6 | 1'7 | 1'7 | 3'6 | 4520 | 10'4 | -5'0 | 15'4 | 11'3 | 11'3 | -0.613804 |
| 0.336879 | ... | ... | 1'5 | 1'6 | 3'3 | 4530 | 11'1 | -5'2 | 16'3 | ... | ... | -0.634606 |
| 0.315983 | 2'5 | 2'5 | 1'4 | 1'5 | 3'1 | 4540 | 11'7 | -5'3 | 17'2 | 11'7 | 11'7 | -0.652526 |
| 0.295491 | 3'3 | 1'5 | 1'3 | 1'4 | 2'7 | 4550 | 12'5 | -5'3 | 18'0 | 13'7 | 13'5 | -0.670011 |
| 0.275252 | 2'5 | 1'4 | 1'2 | 1'3 | 2'5 | 4560 | 13'3 | -5'4 | 18'7 | ... | ... | -0.687158 |
| 0.255115 | 2'0 | 1'4 | 1'1 | 1'2 | 2'3 | 4570 | 14'1 | -5'6 | 19'7 | ... | ... | -0.704055 |
| 0.234929 | 1'7 | 1'3 | 1'0 | 1'1 | 2'1 | 4580 | 14'7 | -5'7 | 20'6 | ... | ... | -0.720787 |
| 0.214527 | 1'5 | 1'3 | ... | ... | 1'7 | 4590 | 15'5 | ... | ... | ... | ... | -0.73744 |
| 0.200785 | 2'1 | 1'0 | 0'7 | 0'7 | 1'6 | 4600 | 16'4 | -6'0 | 22'4 | ... | ... | -0.749329 |
| 0.127729 | 1'2 | 0'7 | 0'4 | 0'4 | 1'0 | 4650 | 20'6 | -6'4 | 27'2 | ... | ... | -0.808858 |
| 0.083743 | 0'6 | 0'3 | 0'3 | 0'2 | 0'5 | 4700 | 25'3 | -6'5 | 32'0 | ... | ... | -0.845526 |
| 0.064316 | 0'5 | 0'5 | 0'2 | 0'2 | 0'4 | 4750 | 30'1 | -6'7 | 37'0 | ... | ... | -0.871115 |
| 0.047657 | ... | ... | 0'2 | 0'1 | 0'3 | 4800 | 35'0 | -7'0 | 42'0 | ... | ... | -0.886984 |
| 0.043529 | ... | ... | 0'2 | 0'1 | 0'3 | 4850 | 40'0 | -6'7 | 46'7 | ... | ... | -0.894502 |
| 0.029961 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 44'7 | -7'0 | 51'7 | ... | ... | -0.906271 |
| 0.027833 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 49'7 | -7'0 | 56'7 | ... | ... | -0.911124 |
| 0.026044 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 54'7 | -7'0 | 61'7 | ... | ... | -0.915237 |
| 0.024516 | ... | ... | 0'1 | 0'1 | 0'2 | 5050 | 59'7 | -7'0 | 66'7 | ... | ... | -0.91877 |
| 0.01363 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'6 | -7'0 | 71'6 | ... | ... | -0.926687 |
| 0.012923 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'6 | -7'0 | 76'6 | ... | ... | -0.929185 |
| 0.012299 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'6 | -7'0 | 81'6 | ... | ... | -0.931391 |
| 0.011747 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'6 | -7'0 | 86'6 | ... | ... | -0.933352 |
| 0.011252 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'6 | -7'0 | 91'6 | ... | ... | -0.935107 |
| 0.010806 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'6 | -7'0 | 96'6 | ... | ... | -0.936686 |
| 0.010403 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'6 | -7'0 | 101'6 | ... | ... | -0.938115 |
| 0.010036 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'6 | -7'0 | 106'6 | ... | ... | -0.939412 |
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.