Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997802 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| 0.986025 | ... | ... | 103'4 | 3'6 | 107'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007181 |
| 0.985927 | ... | ... | 98'4 | 3'6 | 102'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007518 |
| 0.985829 | ... | ... | 93'4 | 3'6 | 97'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007884 |
| 0.985733 | ... | ... | 88'4 | 3'6 | 92'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008284 |
| 0.985636 | ... | ... | 83'4 | 3'6 | 87'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008723 |
| 0.98554 | ... | ... | 78'4 | 3'6 | 82'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009208 |
| 0.985445 | ... | ... | 73'4 | 3'6 | 77'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009745 |
| 0.98535 | ... | ... | 68'4 | 3'6 | 72'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010346 |
| 0.985255 | ... | ... | 63'4 | 3'6 | 67'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011023 |
| 0.985161 | ... | ... | 58'4 | 3'6 | 62'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01179 |
| 0.985067 | ... | ... | 53'4 | 3'6 | 57'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012672 |
| 0.975415 | ... | ... | 48'5 | 3'6 | 52'3 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.013695 |
| 0.974336 | ... | ... | 43'5 | 3'6 | 47'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0149 |
| 0.984789 | ... | ... | 38'4 | 3'6 | 42'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016342 |
| 0.971472 | ... | ... | 33'5 | 3'6 | 37'3 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030214 |
| 0.957537 | ... | ... | 28'6 | 3'6 | 32'4 | 4150 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.033753 |
| 0.956778 | ... | ... | 27'6 | 3'6 | 31'4 | 4160 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.034571 |
| 0.955977 | ... | ... | 26'7 | 3'5 | 30'4 | 4170 | 0'2 | -0'1 | 0'3 | ... | ... | -0.035432 |
| 0.955131 | ... | ... | 25'7 | 3'5 | 29'4 | 4180 | 0'2 | -0'1 | 0'3 | ... | ... | -0.03634 |
| 0.954236 | ... | ... | 24'7 | 3'5 | 28'4 | 4190 | 0'2 | -0'1 | 0'3 | ... | ... | -0.0373 |
| 0.953287 | ... | ... | 23'7 | 3'5 | 27'4 | 4200 | 0'3 | -0'1 | 0'4 | ... | ... | -0.050734 |
| 0.952279 | ... | ... | 23'0 | 3'4 | 26'4 | 4210 | 0'3 | -0'1 | 0'4 | ... | ... | -0.052115 |
| 0.939034 | ... | ... | 22'0 | 3'5 | 25'5 | 4220 | 0'3 | -0'1 | 0'4 | ... | ... | -0.053581 |
| 0.937551 | ... | ... | 21'0 | 3'5 | 24'5 | 4230 | 0'3 | -0'2 | 0'5 | ... | ... | -0.055141 |
| 0.935966 | ... | ... | 20'1 | 3'4 | 23'5 | 4240 | 0'3 | -0'2 | 0'5 | ... | ... | -0.056805 |
| 0.93427 | 20'4 | 20'4 | 19'1 | 3'4 | 22'5 | 4250 | 0'3 | -0'2 | 0'5 | ... | ... | -0.058584 |
| 0.932449 | ... | ... | 18'2 | 3'3 | 21'5 | 4260 | 0'4 | -0'2 | 0'6 | ... | ... | -0.072976 |
| 0.91824 | ... | ... | 17'3 | 3'3 | 20'6 | 4270 | 0'4 | -0'3 | 0'7 | ... | ... | -0.075377 |
| 0.915746 | ... | ... | 16'4 | 3'2 | 19'6 | 4280 | 0'4 | -0'4 | 1'0 | 1'1 | 1'1 | -0.077962 |
| 0.901495 | ... | ... | 15'5 | 3'2 | 18'7 | 4290 | 0'5 | -0'4 | 1'1 | ... | ... | -0.092739 |
| 0.898206 | 14'4 | 14'4 | 14'6 | 3'1 | 17'7 | 4300 | 0'6 | -0'4 | 1'2 | 1'1 | 0'6 | -0.107176 |
| 0.883588 | ... | ... | 13'7 | 3'1 | 17'0 | 4310 | 0'6 | -0'5 | 1'3 | 1'2 | 1'2 | -0.111172 |
| 0.868994 | ... | ... | 13'1 | 3'0 | 16'1 | 4320 | 0'7 | -0'6 | 1'5 | 1'4 | 1'0 | -0.126126 |
| 0.85428 | ... | ... | 12'3 | 2'7 | 15'2 | 4330 | 1'0 | -0'7 | 1'7 | 1'3 | 1'3 | -0.141161 |
| 0.839302 | ... | ... | 11'5 | 2'6 | 14'3 | 4340 | 1'1 | -1'0 | 2'1 | ... | ... | -0.156419 |
| 0.8158 | ... | ... | 10'7 | 2'6 | 13'5 | 4350 | 1'3 | -1'0 | 2'3 | 2'5 | 2'5 | -0.180301 |
| 0.800275 | ... | ... | 10'1 | 2'5 | 12'6 | 4360 | 1'4 | -1'1 | 2'5 | 2'3 | 2'0 | -0.196037 |
| 0.777143 | ... | ... | 9'4 | 2'4 | 12'0 | 4370 | 1'6 | -1'2 | 3'0 | 2'6 | 2'2 | -0.219447 |
| 0.754219 | 8'5 | 8'5 | 8'6 | 2'4 | 11'2 | 4380 | 2'0 | -1'2 | 3'2 | 3'2 | 2'4 | -0.242602 |
| 0.731236 | ... | ... | 8'1 | 2'3 | 10'4 | 4390 | 2'2 | -1'4 | 3'6 | 3'5 | 2'3 | -0.265783 |
| 0.707961 | 10'0 | 6'4 | 7'5 | 2'1 | 9'6 | 4400 | 2'4 | -1'5 | 4'1 | 3'7 | 2'6 | -0.289229 |
| 0.680043 | ... | ... | 7'0 | 2'1 | 9'1 | 4410 | 2'7 | -1'5 | 4'4 | 4'5 | 2'7 | -0.317318 |
| 0.652629 | 6'5 | 6'3 | 6'4 | 2'0 | 8'4 | 4420 | 3'2 | -1'6 | 5'0 | 5'2 | 3'3 | -0.344869 |
| 0.625388 | 5'7 | 5'7 | 6'0 | 1'7 | 7'7 | 4430 | 3'5 | -1'7 | 5'4 | 5'2 | 3'6 | -0.372217 |
| 0.598031 | ... | ... | 5'4 | 1'6 | 7'2 | 4440 | 4'0 | -2'0 | 6'0 | 5'3 | 4'0 | -0.399657 |
| 0.568936 | 6'7 | 4'6 | 5'0 | 1'6 | 6'6 | 4450 | 4'4 | -2'0 | 6'4 | 7'1 | 4'3 | -0.428815 |
| 0.541106 | 6'4 | 4'2 | 4'5 | 1'4 | 6'1 | 4460 | 4'7 | -2'2 | 7'1 | 5'4 | 5'0 | -0.456681 |
| 0.512252 | 6'0 | 4'6 | 4'1 | 1'4 | 5'5 | 4470 | 5'3 | -2'2 | 7'5 | ... | ... | -0.485551 |
| 0.484019 | 5'1 | 4'1 | 3'6 | 1'4 | 5'2 | 4480 | 6'0 | -2'2 | 8'2 | 5'7 | 5'7 | -0.513776 |
| 0.455517 | ... | ... | 3'3 | 1'3 | 4'6 | 4490 | 6'4 | -2'3 | 8'7 | ... | ... | -0.542247 |
| 0.428319 | 4'5 | 3'0 | 3'1 | 1'2 | 4'3 | 4500 | 7'1 | -2'4 | 9'5 | 9'6 | 8'4 | -0.569393 |
| 0.401523 | ... | ... | 2'6 | 1'2 | 4'0 | 4510 | 7'6 | -2'4 | 10'2 | 7'7 | 7'7 | -0.596118 |
| 0.374866 | 3'6 | 2'6 | 2'4 | 1'1 | 3'5 | 4520 | 8'3 | -2'5 | 11'0 | ... | ... | -0.622681 |
| 0.348088 | 3'1 | 1'7 | 2'2 | 1'0 | 3'2 | 4530 | 9'0 | -2'6 | 11'6 | ... | ... | -0.64934 |
| 0.325223 | 2'2 | 2'2 | 2'0 | 1'0 | 3'0 | 4540 | 9'6 | -2'6 | 12'4 | ... | ... | -0.67208 |
| 0.302918 | 2'7 | 2'0 | 1'7 | 0'7 | 2'6 | 4550 | 10'4 | -2'6 | 13'2 | 10'5 | 10'5 | -0.694244 |
| 0.280981 | 2'0 | 2'0 | 1'5 | 0'7 | 2'4 | 4560 | 11'2 | -2'7 | 14'1 | ... | ... | -0.716019 |
| 0.259223 | ... | ... | 1'4 | 0'6 | 2'2 | 4570 | 12'0 | -3'0 | 15'0 | ... | ... | -0.737592 |
| 0.237449 | 1'5 | 1'1 | 1'3 | 0'5 | 2'0 | 4580 | 12'6 | -3'1 | 15'7 | ... | ... | -0.75915 |
| 0.215457 | 1'2 | 1'2 | 1'2 | 0'4 | 1'6 | 4590 | 13'4 | -3'2 | 16'6 | ... | ... | -0.780893 |
| 0.200625 | 1'2 | 1'0 | 1'1 | 0'4 | 1'5 | 4600 | 14'3 | -3'2 | 17'5 | ... | ... | -0.795531 |
| 0.186266 | 1'1 | 1'0 | 1'0 | 0'4 | 1'4 | 4610 | 15'1 | -3'3 | 18'4 | ... | ... | -0.817541 |
| 0.163921 | 1'1 | 0'6 | 0'7 | 0'3 | 1'2 | 4620 | 16'0 | -3'3 | 19'3 | ... | ... | -0.831662 |
| 0.149802 | 1'1 | 0'6 | 0'7 | 0'2 | 1'1 | 4630 | 16'7 | -3'3 | 20'2 | 20'6 | 20'6 | -0.845511 |
| 0.135825 | 1'0 | 0'6 | 0'6 | 0'2 | 1'0 | 4640 | 17'6 | -3'4 | 21'2 | ... | ... | -0.859189 |
| 0.131631 | 1'0 | 0'7 | 0'5 | 0'3 | 1'0 | 4650 | 18'5 | -3'4 | 22'1 | ... | ... | -0.872797 |
| 0.118204 | 0'7 | 0'6 | 0'5 | 0'2 | 0'7 | 4660 | 19'4 | -3'5 | 23'1 | ... | ... | -0.886451 |
| 0.104655 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 4670 | 20'4 | -3'4 | 24'0 | ... | ... | -0.889526 |
| 0.101699 | 0'6 | 0'6 | 0'4 | 0'2 | 0'6 | 4680 | 21'3 | -3'5 | 25'0 | ... | ... | -0.902882 |
| 0.088317 | ... | ... | 0'4 | 0'1 | 0'5 | 4690 | 22'3 | -3'4 | 25'7 | ... | ... | -0.905304 |
| 0.08596 | 0'4 | 0'4 | 0'3 | 0'2 | 0'5 | 4700 | 23'2 | -3'5 | 26'7 | ... | ... | -0.918591 |
| 0.072503 | ... | ... | 0'3 | 0'1 | 0'4 | 4710 | 24'2 | -3'5 | 27'7 | ... | ... | -0.920456 |
| 0.070663 | ... | ... | 0'3 | 0'1 | 0'4 | 4720 | 25'1 | -3'6 | 28'7 | ... | ... | -0.933929 |
| 0.054148 | ... | ... | 0'2 | 0'1 | 0'3 | 4750 | 28'1 | -3'5 | 31'6 | ... | ... | -0.937806 |
| 0.036479 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 33'0 | -3'5 | 36'5 | ... | ... | -0.954119 |
| 0.033126 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 37'7 | -3'6 | 41'5 | ... | ... | -0.968852 |
| 0.030438 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 42'7 | -3'6 | 46'5 | ... | ... | -0.970198 |
| 0.02823 | ... | ... | 0'1 | 0'1 | 0'2 | 4950 | 47'7 | -3'6 | 51'5 | ... | ... | -0.971269 |
| 0.02638 | ... | ... | 0'1 | 0'1 | 0'2 | 5000 | 52'7 | -3'5 | 56'4 | ... | ... | -0.972139 |
| 0.014619 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 57'6 | -3'6 | 61'4 | ... | ... | -0.98301 |
| 0.013783 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'6 | -3'6 | 66'4 | ... | ... | -0.982925 |
| 0.013057 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'6 | -3'6 | 71'4 | ... | ... | -0.982839 |
| 0.012418 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'6 | -3'6 | 76'4 | ... | ... | -0.982754 |
| 0.011852 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'6 | -3'6 | 81'4 | ... | ... | -0.982669 |
| 0.011347 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'6 | -3'6 | 86'4 | ... | ... | -0.982585 |
| 0.010891 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'6 | -3'6 | 91'4 | ... | ... | -0.9825 |
| 0.01048 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'6 | -3'6 | 96'4 | ... | ... | -0.982416 |
| 0.010106 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'6 | -3'6 | 101'4 | ... | ... | -0.982332 |
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.