Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998703 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| 0.990822 | ... | ... | 106'4 | -5'6 | 100'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007608 |
| 0.990758 | ... | ... | 101'4 | -5'6 | 95'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007984 |
| 0.990693 | ... | ... | 96'4 | -5'6 | 90'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008396 |
| 0.984231 | ... | ... | 91'4 | -5'5 | 85'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008848 |
| 0.983752 | ... | ... | 86'4 | -5'5 | 80'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009348 |
| 0.983224 | ... | ... | 81'5 | -5'6 | 75'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009903 |
| 0.982637 | ... | ... | 76'5 | -5'6 | 70'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010526 |
| 0.981978 | ... | ... | 71'5 | -5'6 | 65'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011228 |
| 0.98123 | ... | ... | 66'5 | -5'6 | 60'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012029 |
| 0.980373 | ... | ... | 61'5 | -5'6 | 55'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012949 |
| 0.979376 | ... | ... | 56'5 | -5'6 | 50'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014023 |
| 0.978198 | ... | ... | 51'5 | -5'6 | 45'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015293 |
| 0.97678 | ... | ... | 46'5 | -5'6 | 40'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016822 |
| 0.975031 | ... | ... | 41'5 | -5'6 | 35'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018707 |
| 0.972807 | ... | ... | 36'5 | -5'6 | 30'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021095 |
| 0.969867 | ... | ... | 31'5 | -5'6 | 25'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02424 |
| 0.96916 | ... | ... | 30'5 | -5'6 | 24'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024996 |
| 0.968403 | ... | ... | 29'5 | -5'6 | 23'7 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025803 |
| 0.967589 | ... | ... | 28'5 | -5'6 | 22'7 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026667 |
| 0.966712 | ... | ... | 27'5 | -5'6 | 21'7 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027599 |
| 0.965766 | ... | ... | 26'5 | -5'6 | 20'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028605 |
| 0.964739 | ... | ... | 25'5 | -5'6 | 19'7 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029692 |
| 0.963621 | ... | ... | 24'5 | -5'6 | 18'7 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030875 |
| 0.962398 | ... | ... | 23'5 | -5'6 | 17'7 | 4230 | 0'2 | 0'1 | 0'1 | ... | ... | -0.052266 |
| 0.941125 | ... | ... | 22'5 | -5'5 | 17'0 | 4240 | 0'2 | 0'1 | 0'1 | ... | ... | -0.054439 |
| 0.938814 | ... | ... | 21'5 | -5'5 | 16'0 | 4250 | 0'2 | 0'1 | 0'1 | ... | ... | -0.056827 |
| 0.918779 | ... | ... | 20'6 | -5'5 | 15'1 | 4260 | 0'3 | 0'1 | 0'2 | ... | ... | -0.077444 |
| 0.915209 | ... | ... | 19'6 | -5'5 | 14'1 | 4270 | 0'3 | 0'1 | 0'2 | 0'2 | 0'2 | -0.081087 |
| 0.895165 | ... | ... | 18'6 | -5'4 | 13'2 | 4280 | 0'4 | 0'2 | 0'2 | ... | ... | -0.101546 |
| 0.890016 | ... | ... | 17'6 | -5'4 | 12'2 | 4290 | 0'4 | 0'2 | 0'2 | 0'3 | 0'3 | -0.106775 |
| 0.869071 | ... | ... | 16'6 | -5'3 | 11'3 | 4300 | 0'5 | 0'3 | 0'2 | 0'5 | 0'2 | -0.128038 |
| 0.847916 | ... | ... | 15'7 | -5'3 | 10'4 | 4310 | 0'6 | 0'3 | 0'3 | ... | ... | -0.149454 |
| 0.826153 | ... | ... | 15'0 | -5'3 | 9'5 | 4320 | 0'7 | 0'3 | 0'4 | 0'4 | 0'3 | -0.171439 |
| 0.792587 | ... | ... | 14'0 | -5'1 | 8'7 | 4330 | 1'1 | 0'5 | 0'4 | 0'5 | 0'5 | -0.205285 |
| 0.759923 | ... | ... | 13'0 | -4'7 | 8'1 | 4340 | 1'3 | 0'7 | 0'4 | 0'7 | 0'6 | -0.23816 |
| 0.727332 | 8'0 | 7'0 | 12'2 | -4'7 | 7'3 | 4350 | 1'5 | 0'7 | 0'6 | 1'6 | 0'6 | -0.270919 |
| 0.687981 | ... | ... | 11'3 | -4'5 | 6'6 | 4360 | 2'0 | 1'1 | 0'7 | 2'0 | 1'0 | -0.310429 |
| 0.649867 | ... | ... | 10'4 | -4'3 | 6'1 | 4370 | 2'3 | 1'3 | 1'0 | 1'7 | 1'3 | -0.348659 |
| 0.612098 | 7'5 | 7'5 | 9'5 | -4'1 | 5'4 | 4380 | 2'6 | 1'5 | 1'1 | 2'3 | 1'5 | -0.38651 |
| 0.573902 | ... | ... | 8'7 | -4'0 | 4'7 | 4390 | 3'1 | 1'6 | 1'3 | 2'2 | 2'0 | -0.424762 |
| 0.533682 | 4'6 | 4'1 | 8'2 | -3'7 | 4'3 | 4400 | 3'5 | 1'7 | 1'6 | 3'7 | 1'6 | -0.465015 |
| 0.493962 | 4'3 | 3'6 | 7'4 | -3'5 | 3'7 | 4410 | 4'1 | 2'1 | 2'0 | 3'5 | 2'5 | -0.50474 |
| 0.453939 | 5'6 | 3'2 | 6'7 | -3'4 | 3'3 | 4420 | 4'5 | 2'2 | 2'3 | 3'6 | 3'2 | -0.544741 |
| 0.415772 | 3'7 | 2'7 | 6'2 | -3'2 | 3'0 | 4430 | 5'2 | 2'4 | 2'6 | 4'6 | 2'6 | -0.582863 |
| 0.378222 | 3'7 | 2'7 | 5'5 | -3'0 | 2'5 | 4440 | 5'7 | 2'6 | 3'1 | 6'0 | 3'2 | -0.620342 |
| 0.340562 | 4'3 | 2'2 | 5'1 | -2'7 | 2'2 | 4450 | 6'4 | 2'7 | 3'5 | 6'3 | 4'0 | -0.657904 |
| 0.308609 | 3'7 | 2'0 | 4'5 | -2'5 | 2'0 | 4460 | 7'2 | 3'1 | 4'1 | 6'5 | 5'4 | -0.689747 |
| 0.277541 | 3'7 | 1'7 | 4'1 | -2'3 | 1'6 | 4470 | 8'0 | 3'3 | 4'5 | 7'3 | 6'1 | -0.720682 |
| 0.246824 | 3'2 | 2'2 | 3'6 | -2'2 | 1'4 | 4480 | 8'6 | 3'4 | 5'2 | ... | ... | -0.751238 |
| 0.215901 | 3'1 | 1'6 | 3'3 | -2'1 | 1'2 | 4490 | 9'4 | 3'5 | 5'7 | ... | ... | -0.781962 |
| 0.19507 | 2'6 | 1'0 | 3'0 | -1'7 | 1'1 | 4500 | 10'3 | 3'7 | 6'4 | 10'3 | 7'6 | -0.802629 |
| 0.175134 | 1'4 | 1'4 | 2'5 | -1'5 | 1'0 | 4510 | 11'2 | 4'1 | 7'1 | ... | ... | -0.822388 |
| 0.155826 | 2'1 | 1'1 | 2'2 | -1'3 | 0'7 | 4520 | 12'1 | 4'3 | 7'6 | ... | ... | -0.841491 |
| 0.136886 | 1'1 | 1'1 | 2'0 | -1'2 | 0'6 | 4530 | 13'0 | 4'4 | 8'4 | ... | ... | -0.860202 |
| 0.118041 | 1'3 | 1'0 | 1'6 | -1'1 | 0'5 | 4540 | 13'7 | 4'5 | 9'2 | ... | ... | -0.878774 |
| 0.098985 | 1'3 | 0'5 | 1'4 | -1'0 | 0'4 | 4550 | 14'6 | 4'6 | 10'0 | 14'4 | 13'3 | -0.897496 |
| 0.095075 | 0'6 | 0'5 | 1'3 | -0'7 | 0'4 | 4560 | 15'6 | 4'7 | 10'7 | ... | ... | -0.90132 |
| 0.076216 | 0'5 | 0'4 | 1'1 | -0'6 | 0'3 | 4570 | 16'5 | 5'0 | 11'5 | ... | ... | -0.919746 |
| 0.073423 | 0'4 | 0'4 | 1'0 | -0'5 | 0'3 | 4580 | 17'5 | 5'1 | 12'4 | ... | ... | -0.922463 |
| 0.053997 | ... | ... | 0'7 | -0'5 | 0'2 | 4590 | 18'4 | 5'1 | 13'3 | ... | ... | -0.941274 |
| 0.052128 | 0'4 | 0'3 | 0'7 | -0'5 | 0'2 | 4600 | 19'4 | 5'1 | 14'3 | ... | ... | -0.943063 |
| 0.05041 | ... | ... | 0'6 | -0'4 | 0'2 | 4610 | 20'4 | 5'2 | 15'2 | ... | ... | -0.944707 |
| 0.048821 | 0'3 | 0'3 | 0'5 | -0'3 | 0'2 | 4620 | 21'4 | 5'3 | 16'1 | ... | ... | -0.946224 |
| 0.047349 | ... | ... | 0'5 | -0'3 | 0'2 | 4630 | 22'4 | 5'3 | 17'1 | ... | ... | -0.947627 |
| 0.04598 | ... | ... | 0'5 | -0'3 | 0'2 | 4640 | 23'4 | 5'3 | 18'1 | ... | ... | -0.948929 |
| 0.044703 | 0'3 | 0'2 | 0'4 | -0'2 | 0'2 | 4650 | 24'3 | 5'3 | 19'0 | ... | ... | -0.96673 |
| 0.043508 | ... | ... | 0'4 | -0'2 | 0'2 | 4660 | 25'3 | 5'3 | 20'0 | ... | ... | -0.967429 |
| 0.042388 | ... | ... | 0'3 | -0'1 | 0'2 | 4670 | 26'3 | 5'4 | 20'7 | ... | ... | -0.96808 |
| 0.041336 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4680 | 27'3 | 5'4 | 21'7 | ... | ... | -0.968691 |
| 0.040345 | ... | ... | 0'3 | -0'1 | 0'2 | 4690 | 28'3 | 5'4 | 22'7 | ... | ... | -0.969263 |
| 0.023746 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4700 | 29'3 | 5'5 | 23'6 | ... | ... | -0.969799 |
| 0.023184 | ... | ... | 0'2 | -0'1 | 0'1 | 4710 | 30'3 | 5'5 | 24'6 | ... | ... | -0.970304 |
| 0.022654 | ... | ... | 0'2 | -0'1 | 0'1 | 4720 | 31'3 | 5'5 | 25'6 | ... | ... | -0.970779 |
| 0.021224 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 34'3 | 5'6 | 28'5 | ... | ... | -0.972056 |
| 0.019262 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 39'3 | 5'6 | 33'5 | 35'0 | 35'0 | -0.973785 |
| 0.017685 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 44'3 | 5'6 | 38'5 | ... | ... | -0.975152 |
| 0.016388 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4900 | 49'3 | 5'6 | 43'5 | ... | ... | -0.976258 |
| 0.0153 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 54'3 | 5'6 | 48'5 | ... | ... | -0.977169 |
| 0.014373 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 59'3 | 5'6 | 53'5 | ... | ... | -0.977931 |
| 0.013572 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 64'3 | 5'6 | 58'5 | ... | ... | -0.978578 |
| 0.012875 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 69'3 | 5'6 | 63'5 | ... | ... | -0.979132 |
| 0.012258 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 74'3 | 5'6 | 68'5 | ... | ... | -0.979609 |
| 0.011712 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 79'3 | 5'6 | 73'5 | ... | ... | -0.980026 |
| 0.011222 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 84'3 | 5'6 | 78'5 | ... | ... | -0.980391 |
| 0.01078 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 89'2 | 5'6 | 83'4 | ... | ... | -0.988556 |
| 0.010381 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'2 | 5'6 | 88'4 | ... | ... | -0.988501 |
| 0.010018 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'2 | 5'6 | 93'4 | ... | ... | -0.988446 |
| 0.009684 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'2 | 5'6 | 98'4 | ... | ... | -0.98839 |
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.