Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998526 | ... | ... | 146'6 | 0'0 | 146'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005202 |
| 0.998526 | ... | ... | 96'6 | 0'0 | 96'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007867 |
| 0.998526 | ... | ... | 91'6 | 0'0 | 91'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008265 |
| 0.998526 | ... | ... | 86'6 | 0'0 | 86'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008702 |
| 0.998526 | ... | ... | 81'6 | 0'0 | 81'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009185 |
| 0.998526 | ... | ... | 76'7 | 0'0 | 76'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009719 |
| 0.998526 | ... | ... | 71'7 | 0'0 | 71'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010317 |
| 0.998526 | ... | ... | 66'7 | 0'0 | 66'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010989 |
| 0.998526 | ... | ... | 61'7 | 0'0 | 61'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011752 |
| 0.998526 | ... | ... | 56'7 | 0'0 | 56'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012627 |
| 0.998526 | ... | ... | 51'7 | 0'0 | 51'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013642 |
| 0.998526 | ... | ... | 46'7 | 0'0 | 46'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014837 |
| 0.998526 | ... | ... | 41'7 | 0'0 | 41'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016267 |
| 0.998526 | ... | ... | 36'7 | 0'0 | 36'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018013 |
| 0.998526 | ... | ... | 32'0 | 0'0 | 32'0 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033563 |
| 0.998526 | ... | ... | 31'0 | 0'0 | 31'0 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03437 |
| 0.998526 | ... | ... | 30'0 | 0'0 | 30'0 | 4170 | 0'3 | 0'0 | 0'3 | ... | ... | -0.04676 |
| 0.998526 | ... | ... | 29'1 | 0'0 | 29'1 | 4180 | 0'3 | 0'0 | 0'3 | ... | ... | -0.047913 |
| 0.998526 | ... | ... | 28'1 | 0'0 | 28'1 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.049129 |
| 0.998526 | ... | ... | 27'1 | 0'0 | 27'1 | 4200 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.061134 |
| 0.998526 | ... | ... | 26'2 | 0'0 | 26'2 | 4210 | 0'4 | 0'0 | 0'4 | ... | ... | -0.062739 |
| 0.998526 | ... | ... | 25'2 | 0'0 | 25'2 | 4220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.064441 |
| 0.998526 | ... | ... | 24'3 | 0'0 | 24'3 | 4230 | 0'5 | 0'0 | 0'5 | ... | ... | -0.076473 |
| 0.998526 | ... | ... | 23'3 | 0'0 | 23'3 | 4240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.078638 |
| 0.988728 | ... | ... | 22'4 | 0'0 | 22'4 | 4250 | 0'6 | 0'0 | 0'6 | ... | ... | -0.090633 |
| 0.988714 | ... | ... | 21'4 | 0'0 | 21'4 | 4260 | 0'7 | 0'0 | 0'7 | ... | ... | -0.102391 |
| 0.96476 | ... | ... | 20'5 | 0'0 | 20'5 | 4270 | 0'7 | 0'0 | 0'7 | ... | ... | -0.105489 |
| 0.945849 | ... | ... | 19'6 | 0'0 | 19'6 | 4280 | 1'0 | 0'0 | 1'0 | ... | ... | -0.117554 |
| 0.928854 | ... | ... | 18'7 | 0'0 | 18'7 | 4290 | 1'1 | 0'0 | 1'1 | ... | ... | -0.129616 |
| 0.912844 | ... | ... | 18'0 | 0'0 | 18'0 | 4300 | 1'3 | 0'1 | 1'2 | 1'3 | 1'2 | -0.149139 |
| 0.89735 | ... | ... | 17'1 | 0'0 | 17'1 | 4310 | 1'4 | 0'1 | 1'3 | 1'4 | 1'4 | -0.161138 |
| 0.871735 | ... | ... | 16'3 | 0'0 | 16'3 | 4320 | 1'6 | 0'1 | 1'5 | 1'6 | 1'6 | -0.17979 |
| 0.85709 | ... | ... | 15'4 | 0'0 | 15'4 | 4330 | 1'7 | 0'1 | 1'6 | 1'7 | 1'7 | -0.192137 |
| 0.833677 | ... | ... | 14'6 | 0'0 | 14'6 | 4340 | 2'0 | 0'0 | 2'0 | ... | ... | -0.204893 |
| 0.804152 | 14'1 | 14'1 | 14'0 | 0'1 | 14'1 | 4350 | 2'2 | 0'0 | 2'2 | 2'4 | 2'2 | -0.22353 |
| 0.789438 | ... | ... | 13'2 | 0'0 | 13'2 | 4360 | 2'5 | 0'1 | 2'4 | 2'5 | 2'5 | -0.246759 |
| 0.767926 | ... | ... | 12'4 | 0'0 | 12'4 | 4370 | 2'6 | 0'0 | 2'6 | ... | ... | -0.260614 |
| 0.746494 | ... | ... | 11'6 | 0'0 | 11'6 | 4380 | 3'1 | 0'1 | 3'0 | 3'2 | 3'1 | -0.283246 |
| 0.720222 | ... | ... | 11'1 | 0'0 | 11'1 | 4390 | 3'4 | 0'1 | 3'3 | 3'4 | 3'4 | -0.305276 |
| 0.674292 | 11'3 | 10'4 | 10'4 | 0'6 | 11'2 | 4400 | 3'6 | 0'0 | 3'6 | 4'0 | 3'6 | -0.323969 |
| 0.669963 | ... | ... | 9'7 | 0'0 | 9'7 | 4410 | 4'1 | 0'0 | 4'1 | 4'2 | 4'1 | -0.345805 |
| 0.645399 | ... | ... | 9'2 | 0'0 | 9'2 | 4420 | 4'4 | -0'1 | 4'5 | 4'6 | 4'4 | -0.36754 |
| 0.610875 | 9'2 | 9'2 | 8'6 | 0'4 | 9'2 | 4430 | 5'0 | 0'0 | 5'0 | 5'2 | 5'0 | -0.391018 |
| 0.594574 | ... | ... | 8'1 | 0'0 | 8'1 | 4440 | 5'3 | -0'1 | 5'4 | 5'4 | 5'3 | -0.412601 |
| 0.563109 | 8'5 | 7'7 | 7'5 | 0'6 | 8'3 | 4450 | 5'7 | 0'0 | 5'7 | 6'1 | 5'7 | -0.435392 |
| 0.54377 | 7'1 | 7'1 | 7'1 | 0'0 | 7'1 | 4460 | 6'5 | 0'2 | 6'3 | 6'6 | 6'5 | -0.458723 |
| 0.51883 | 6'5 | 6'2 | 6'5 | 0'0 | 6'5 | 4470 | 7'0 | 0'1 | 6'7 | 7'0 | 7'0 | -0.48022 |
| 0.496408 | 7'0 | 6'7 | 6'1 | 0'7 | 7'0 | 4480 | 7'4 | 0'1 | 7'3 | 7'4 | 7'4 | -0.502116 |
| 0.469729 | ... | ... | 5'6 | 0'0 | 5'6 | 4490 | 8'0 | 0'0 | 8'0 | ... | ... | -0.524122 |
| 0.452118 | 6'2 | 5'0 | 5'3 | 0'5 | 6'0 | 4500 | 8'5 | 0'0 | 8'5 | 9'0 | 8'3 | -0.545289 |
| 0.427899 | 5'3 | 5'3 | 5'0 | 0'3 | 5'3 | 4510 | 9'2 | 0'0 | 9'2 | ... | ... | -0.566085 |
| 0.411796 | 5'3 | 4'4 | 4'5 | 0'6 | 5'3 | 4520 | 9'7 | 0'0 | 9'7 | ... | ... | -0.586636 |
| 0.389162 | 4'7 | 4'7 | 4'2 | 0'5 | 4'7 | 4530 | 10'4 | 0'0 | 10'4 | ... | ... | -0.607059 |
| 0.35722 | ... | ... | 4'0 | 0'0 | 4'0 | 4540 | 11'1 | 0'0 | 11'1 | ... | ... | -0.627471 |
| 0.350284 | 4'3 | 3'5 | 3'5 | 0'5 | 4'2 | 4550 | 11'6 | -0'1 | 11'7 | 11'6 | 11'6 | -0.647988 |
| 0.326113 | 3'6 | 3'6 | 3'2 | 0'4 | 3'6 | 4560 | 12'4 | 0'0 | 12'4 | ... | ... | -0.665518 |
| 0.311918 | 3'5 | 3'5 | 3'0 | 0'5 | 3'5 | 4570 | 13'2 | 0'0 | 13'2 | ... | ... | -0.68269 |
| 0.290647 | 3'3 | 2'6 | 2'6 | 0'4 | 3'2 | 4580 | 14'0 | 0'0 | 14'0 | ... | ... | -0.699594 |
| 0.273189 | 3'2 | 3'0 | 2'4 | 0'4 | 3'0 | 4590 | 14'6 | 0'0 | 14'6 | ... | ... | -0.716315 |
| 0.260458 | 3'0 | 2'1 | 2'2 | 0'5 | 2'7 | 4600 | 15'4 | 0'0 | 15'4 | ... | ... | -0.732934 |
| 0.221772 | 2'1 | 2'1 | 2'0 | 0'1 | 2'1 | 4610 | 16'2 | 0'0 | 16'2 | ... | ... | -0.749536 |
| 0.220745 | 2'3 | 2'2 | 1'7 | 0'3 | 2'2 | 4620 | 17'1 | 0'0 | 17'1 | ... | ... | -0.761229 |
| 0.190109 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 4630 | 17'7 | 0'0 | 17'7 | ... | ... | -0.777679 |
| 0.170609 | ... | ... | 1'4 | 0'0 | 1'4 | 4640 | 18'6 | 0'0 | 18'6 | ... | ... | -0.788812 |
| 0.185853 | 1'7 | 1'4 | 1'3 | 0'4 | 1'7 | 4650 | 19'5 | 0'0 | 19'5 | ... | ... | -0.799652 |
| 0.145985 | ... | ... | 1'2 | 0'0 | 1'2 | 4660 | 20'4 | 0'0 | 20'4 | ... | ... | -0.810247 |
| 0.156935 | 1'4 | 1'4 | 1'1 | 0'3 | 1'4 | 4670 | 21'3 | 0'0 | 21'3 | ... | ... | -0.820635 |
| 0.145852 | 1'3 | 1'3 | 1'0 | 0'3 | 1'3 | 4680 | 22'2 | 0'0 | 22'2 | ... | ... | -0.830854 |
| 0.134829 | 1'2 | 1'2 | 0'7 | 0'3 | 1'2 | 4690 | 23'1 | 0'0 | 23'1 | ... | ... | -0.840941 |
| 0.097029 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 4700 | 24'1 | 0'0 | 24'1 | ... | ... | -0.844454 |
| 0.104003 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 4710 | 25'0 | 0'0 | 25'0 | ... | ... | -0.854146 |
| 0.110114 | 1'0 | 1'0 | 0'6 | 0'2 | 1'0 | 4720 | 25'7 | 0'0 | 25'7 | ... | ... | -0.863797 |
| 0.086158 | 0'6 | 0'6 | 0'4 | 0'2 | 0'6 | 4750 | 28'6 | 0'0 | 28'6 | ... | ... | -0.878339 |
| 0.048863 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 33'5 | 0'0 | 33'5 | ... | ... | -0.89516 |
| 0.033281 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 38'4 | 0'0 | 38'4 | ... | ... | -0.909407 |
| 0.030565 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 44'2 | 0'7 | 43'3 | 44'2 | 44'2 | -0.882493 |
| 0.028336 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 48'3 | 0'0 | 48'3 | ... | ... | -0.926387 |
| 0.015645 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 54'0 | 0'6 | 53'2 | 54'0 | 54'0 | -0.903724 |
| 0.014666 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 58'3 | 0'0 | 58'3 | ... | ... | -0.933539 |
| 0.013824 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 63'3 | 0'0 | 63'3 | ... | ... | -0.936397 |
| 0.013093 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 68'3 | 0'0 | 68'3 | ... | ... | -0.9389 |
| 0.01245 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 73'3 | 0'0 | 73'3 | ... | ... | -0.94111 |
| 0.01188 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 78'3 | 0'0 | 78'3 | ... | ... | -0.943077 |
| 0.011372 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 83'2 | 0'0 | 83'2 | ... | ... | -0.949651 |
| 0.010914 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 88'2 | 0'0 | 88'2 | ... | ... | -0.951083 |
| 0.0105 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 93'2 | 0'0 | 93'2 | ... | ... | -0.952378 |
| 0.010125 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 98'2 | 0'0 | 98'2 | ... | ... | -0.953556 |
| 0.009781 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 103'2 | 0'0 | 103'2 | ... | ... | -0.95463 |
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.