Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997489 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.996262 | ... | ... | 105'0 | 0'0 | 105'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007306 |
| 0.997285 | ... | ... | 100'0 | 0'0 | 100'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007655 |
| 0.997489 | ... | ... | 95'0 | 0'0 | 95'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008034 |
| 0.997489 | ... | ... | 90'0 | 0'0 | 90'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008449 |
| 0.997489 | ... | ... | 85'0 | 0'0 | 85'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008905 |
| 0.997489 | ... | ... | 80'0 | 0'0 | 80'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00941 |
| 0.997489 | ... | ... | 75'0 | 0'0 | 75'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009971 |
| 0.997489 | ... | ... | 70'0 | 0'0 | 70'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010601 |
| 0.997489 | ... | ... | 65'0 | 0'0 | 65'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011312 |
| 0.997489 | ... | ... | 60'0 | 0'0 | 60'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012123 |
| 0.997489 | ... | ... | 55'0 | 0'0 | 55'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013056 |
| 0.997489 | ... | ... | 50'0 | 0'0 | 50'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014147 |
| 0.997489 | ... | ... | 45'1 | 0'0 | 45'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015439 |
| 0.997489 | ... | ... | 40'1 | 0'0 | 40'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016998 |
| 0.997489 | ... | ... | 35'1 | 0'0 | 35'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018924 |
| 0.982831 | ... | ... | 30'2 | 0'0 | 30'2 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035422 |
| 0.982811 | ... | ... | 29'2 | 0'0 | 29'2 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03633 |
| 0.982791 | ... | ... | 28'2 | 0'0 | 28'2 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03729 |
| 0.98277 | ... | ... | 27'2 | 0'0 | 27'2 | 4180 | 0'3 | 0'0 | 0'3 | ... | ... | -0.05072 |
| 0.98275 | ... | ... | 26'2 | 0'0 | 26'2 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.0521 |
| 0.96432 | ... | ... | 25'3 | 0'0 | 25'3 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.053566 |
| 0.963624 | ... | ... | 24'3 | 0'0 | 24'3 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | -0.055126 |
| 0.962877 | ... | ... | 23'3 | 0'0 | 23'3 | 4220 | 0'3 | 0'0 | 0'3 | ... | ... | -0.056791 |
| 0.962074 | ... | ... | 22'3 | 0'0 | 22'3 | 4230 | 0'4 | 0'0 | 0'4 | ... | ... | -0.070723 |
| 0.945024 | ... | ... | 21'4 | 0'0 | 21'4 | 4240 | 0'4 | 0'0 | 0'4 | ... | ... | -0.072957 |
| 0.943509 | ... | ... | 20'4 | 0'0 | 20'4 | 4250 | 0'4 | 0'0 | 0'4 | ... | ... | -0.075358 |
| 0.927424 | ... | ... | 19'5 | 0'0 | 19'5 | 4260 | 0'5 | 0'0 | 0'5 | ... | ... | -0.089592 |
| 0.92514 | ... | ... | 18'5 | 0'0 | 18'5 | 4270 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.103469 |
| 0.909282 | ... | ... | 17'6 | 0'0 | 17'6 | 4280 | 0'6 | 0'0 | 0'6 | ... | ... | -0.107149 |
| 0.89387 | ... | ... | 16'7 | 0'0 | 16'7 | 4290 | 0'7 | 0'0 | 0'7 | ... | ... | -0.121451 |
| 0.878633 | ... | ... | 16'0 | 0'0 | 16'0 | 4300 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.126094 |
| 0.863377 | ... | ... | 15'1 | 0'0 | 15'1 | 4310 | 1'1 | 0'0 | 1'1 | ... | ... | -0.150278 |
| 0.847922 | ... | ... | 14'2 | 0'0 | 14'2 | 4320 | 1'3 | 0'0 | 1'3 | ... | ... | -0.173129 |
| 0.823399 | ... | ... | 13'4 | 0'0 | 13'4 | 4330 | 1'4 | 0'0 | 1'4 | ... | ... | -0.187947 |
| 0.799804 | ... | ... | 12'6 | 0'0 | 12'6 | 4340 | 1'6 | 0'0 | 1'6 | ... | ... | -0.210198 |
| 0.783616 | ... | ... | 11'7 | 0'0 | 11'7 | 4350 | 2'0 | 0'0 | 2'0 | ... | ... | -0.232127 |
| 0.760009 | ... | ... | 11'1 | 0'0 | 11'1 | 4360 | 2'2 | 0'0 | 2'2 | ... | ... | -0.253973 |
| 0.730888 | ... | ... | 10'4 | 0'0 | 10'4 | 4370 | 2'4 | 0'0 | 2'4 | ... | ... | -0.275957 |
| 0.707645 | ... | ... | 9'6 | 0'0 | 9'6 | 4380 | 2'6 | 0'0 | 2'6 | ... | ... | -0.298279 |
| 0.679763 | ... | ... | 9'1 | 0'0 | 9'1 | 4390 | 3'1 | 0'0 | 3'1 | ... | ... | -0.324862 |
| 0.65238 | 8'4 | 8'4 | 8'4 | 0'0 | 8'4 | 4400 | 3'4 | 0'0 | 3'4 | ... | ... | -0.351054 |
| 0.625166 | ... | ... | 7'7 | 0'0 | 7'7 | 4410 | 3'7 | 0'0 | 3'7 | ... | ... | -0.377127 |
| 0.597834 | ... | ... | 7'2 | 0'0 | 7'2 | 4420 | 4'2 | 0'0 | 4'2 | ... | ... | -0.403339 |
| 0.568763 | ... | ... | 6'6 | 0'0 | 6'6 | 4430 | 4'6 | 0'0 | 4'6 | ... | ... | -0.431145 |
| 0.540289 | ... | ... | 6'2 | 0'0 | 6'2 | 4440 | 5'2 | 0'0 | 5'2 | ... | ... | -0.45841 |
| 0.512099 | ... | ... | 5'6 | 0'0 | 5'6 | 4450 | 5'6 | 0'0 | 5'6 | ... | ... | -0.485409 |
| 0.484504 | 5'3 | 5'3 | 5'2 | 0'1 | 5'3 | 4460 | 6'2 | 0'0 | 6'2 | ... | ... | -0.512395 |
| 0.455417 | ... | ... | 4'6 | 0'0 | 4'6 | 4470 | 6'6 | 0'0 | 6'6 | ... | ... | -0.539617 |
| 0.428233 | ... | ... | 4'3 | 0'0 | 4'3 | 4480 | 7'3 | 0'0 | 7'3 | ... | ... | -0.565598 |
| 0.401449 | ... | ... | 4'0 | 0'0 | 4'0 | 4490 | 8'0 | 0'0 | 8'0 | ... | ... | -0.591163 |
| 0.374803 | ... | ... | 3'5 | 0'0 | 3'5 | 4500 | 8'5 | 0'0 | 8'5 | ... | ... | -0.616543 |
| 0.351665 | ... | ... | 3'3 | 0'0 | 3'3 | 4510 | 9'2 | 0'0 | 9'2 | ... | ... | -0.641962 |
| 0.325179 | ... | ... | 3'0 | 0'0 | 3'0 | 4520 | 10'0 | 0'0 | 10'0 | ... | ... | -0.663744 |
| 0.302881 | ... | ... | 2'6 | 0'0 | 2'6 | 4530 | 10'6 | 0'0 | 10'6 | ... | ... | -0.684942 |
| 0.28095 | ... | ... | 2'4 | 0'0 | 2'4 | 4540 | 11'4 | 0'0 | 11'4 | ... | ... | -0.705726 |
| 0.259198 | 2'2 | 2'2 | 2'2 | 0'0 | 2'2 | 4550 | 12'0 | -0'2 | 12'2 | 12'0 | 12'0 | -0.737164 |
| 0.237429 | ... | ... | 2'0 | 0'0 | 2'0 | 4560 | 13'0 | 0'0 | 13'0 | ... | ... | -0.746687 |
| 0.215442 | ... | ... | 1'6 | 0'0 | 1'6 | 4570 | 13'6 | 0'0 | 13'6 | ... | ... | -0.76718 |
| 0.200613 | ... | ... | 1'5 | 0'0 | 1'5 | 4580 | 14'5 | 0'0 | 14'5 | ... | ... | -0.781226 |
| 0.186256 | ... | ... | 1'4 | 0'0 | 1'4 | 4590 | 15'3 | 0'0 | 15'3 | ... | ... | -0.801736 |
| 0.163915 | ... | ... | 1'2 | 0'0 | 1'2 | 4600 | 16'2 | 0'0 | 16'2 | ... | ... | -0.815144 |
| 0.149798 | ... | ... | 1'1 | 0'0 | 1'1 | 4610 | 17'1 | 0'0 | 17'1 | ... | ... | -0.828229 |
| 0.135822 | ... | ... | 1'0 | 0'0 | 1'0 | 4620 | 18'0 | 0'0 | 18'0 | ... | ... | -0.841068 |
| 0.121874 | ... | ... | 0'7 | 0'0 | 0'7 | 4630 | 18'7 | 0'0 | 18'7 | ... | ... | -0.853738 |
| 0.118204 | ... | ... | 0'7 | 0'0 | 0'7 | 4640 | 19'6 | 0'0 | 19'6 | ... | ... | -0.866317 |
| 0.104656 | ... | ... | 0'6 | 0'0 | 0'6 | 4650 | 20'6 | 0'0 | 20'6 | ... | ... | -0.869797 |
| 0.090841 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 21'5 | 0'0 | 21'5 | ... | ... | -0.881937 |
| 0.088319 | ... | ... | 0'5 | 0'0 | 0'5 | 4670 | 22'4 | 0'0 | 22'4 | ... | ... | -0.894186 |
| 0.07447 | ... | ... | 0'4 | 0'0 | 0'4 | 4680 | 23'4 | 0'0 | 23'4 | ... | ... | -0.896648 |
| 0.072506 | ... | ... | 0'4 | 0'0 | 0'4 | 4690 | 24'4 | 0'0 | 24'4 | ... | ... | -0.898951 |
| 0.070666 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 25'3 | 0'0 | 25'3 | ... | ... | -0.910705 |
| 0.051757 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 30'2 | 0'0 | 30'2 | ... | ... | -0.928409 |
| 0.035046 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 35'2 | 0'0 | 35'2 | ... | ... | -0.933875 |
| 0.019074 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 40'1 | 0'0 | 40'1 | ... | ... | -0.946969 |
| 0.01753 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'1 | 0'0 | 45'1 | ... | ... | -0.949816 |
| 0.016256 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'0 | 0'0 | 50'0 | ... | ... | -0.960563 |
| 0.015186 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 55'0 | 0'0 | 55'0 | ... | ... | -0.961985 |
| 0.014274 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'0 | 0'0 | 60'0 | ... | ... | -0.963179 |
| 0.013485 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'0 | 0'0 | 65'0 | ... | ... | -0.964195 |
| 0.012796 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'0 | 0'0 | 70'0 | ... | ... | -0.965068 |
| 0.012187 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'0 | 0'0 | 75'0 | ... | ... | -0.965823 |
| 0.011647 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'0 | 0'0 | 80'0 | ... | ... | -0.966482 |
| 0.011163 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'0 | 0'0 | 85'0 | ... | ... | -0.96706 |
| 0.010725 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'0 | 0'0 | 90'0 | ... | ... | -0.96757 |
| 0.01033 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'0 | 0'0 | 95'0 | ... | ... | -0.968022 |
| 0.00997 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'0 | 0'0 | 100'0 | ... | ... | -0.968424 |
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.