Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99759 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.99759 | ... | ... | 105'0 | 0'0 | 105'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007275 |
| 0.99759 | ... | ... | 100'0 | 0'0 | 100'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00762 |
| 0.99759 | ... | ... | 95'0 | 0'0 | 95'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007996 |
| 0.99759 | ... | ... | 90'0 | 0'0 | 90'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008407 |
| 0.99759 | ... | ... | 85'0 | 0'0 | 85'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008859 |
| 0.99759 | ... | ... | 80'0 | 0'0 | 80'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009359 |
| 0.99759 | ... | ... | 75'0 | 0'0 | 75'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009914 |
| 0.99759 | ... | ... | 70'0 | 0'0 | 70'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010536 |
| 0.99759 | ... | ... | 65'0 | 0'0 | 65'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011238 |
| 0.99759 | ... | ... | 60'0 | 0'0 | 60'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012038 |
| 0.99759 | ... | ... | 55'0 | 0'0 | 55'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012958 |
| 0.99759 | ... | ... | 50'0 | 0'0 | 50'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014031 |
| 0.99759 | ... | ... | 45'1 | 0'0 | 45'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0153 |
| 0.99759 | ... | ... | 40'1 | 0'0 | 40'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016829 |
| 0.99759 | ... | ... | 35'1 | 0'0 | 35'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018712 |
| 0.99759 | ... | ... | 30'2 | 0'0 | 30'2 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034988 |
| 0.99759 | ... | ... | 29'2 | 0'0 | 29'2 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035872 |
| 0.99759 | ... | ... | 28'2 | 0'0 | 28'2 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036806 |
| 0.99759 | ... | ... | 27'2 | 0'0 | 27'2 | 4180 | 0'3 | 0'0 | 0'3 | ... | ... | -0.050063 |
| 0.99759 | ... | ... | 26'2 | 0'0 | 26'2 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.051404 |
| 0.99759 | ... | ... | 25'3 | 0'0 | 25'3 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.052826 |
| 0.99759 | ... | ... | 24'3 | 0'0 | 24'3 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | -0.054338 |
| 0.99759 | ... | ... | 23'3 | 0'0 | 23'3 | 4220 | 0'3 | 0'0 | 0'3 | ... | ... | -0.055949 |
| 0.99759 | ... | ... | 22'3 | 0'0 | 22'3 | 4230 | 0'4 | 0'0 | 0'4 | ... | ... | -0.069667 |
| 0.99759 | ... | ... | 21'4 | 0'0 | 21'4 | 4240 | 0'4 | 0'0 | 0'4 | ... | ... | -0.071826 |
| 0.99759 | ... | ... | 20'4 | 0'0 | 20'4 | 4250 | 0'4 | 0'0 | 0'4 | ... | ... | -0.074141 |
| 0.99759 | ... | ... | 19'5 | 0'0 | 19'5 | 4260 | 0'5 | 0'0 | 0'5 | ... | ... | -0.088124 |
| 0.99759 | ... | ... | 18'5 | 0'0 | 18'5 | 4270 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.101745 |
| 0.983136 | ... | ... | 17'6 | 0'0 | 17'6 | 4280 | 0'6 | 0'0 | 0'6 | ... | ... | -0.105278 |
| 0.956633 | ... | ... | 16'7 | 0'0 | 16'7 | 4290 | 0'7 | 0'0 | 0'7 | ... | ... | -0.119285 |
| 0.93516 | ... | ... | 16'0 | 0'0 | 16'0 | 4300 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.12373 |
| 0.915596 | ... | ... | 15'1 | 0'0 | 15'1 | 4310 | 1'1 | 0'0 | 1'1 | ... | ... | -0.147442 |
| 0.896913 | ... | ... | 14'2 | 0'0 | 14'2 | 4320 | 1'3 | 0'0 | 1'3 | ... | ... | -0.169825 |
| 0.86627 | ... | ... | 13'4 | 0'0 | 13'4 | 4330 | 1'4 | 0'0 | 1'4 | ... | ... | -0.184231 |
| 0.838306 | ... | ... | 12'6 | 0'0 | 12'6 | 4340 | 1'6 | 0'0 | 1'6 | ... | ... | -0.205967 |
| 0.820949 | ... | ... | 11'7 | 0'0 | 11'7 | 4350 | 2'0 | 0'0 | 2'0 | ... | ... | -0.227345 |
| 0.794302 | ... | ... | 11'1 | 0'0 | 11'1 | 4360 | 2'2 | 0'0 | 2'2 | ... | ... | -0.248605 |
| 0.761168 | ... | ... | 10'4 | 0'0 | 10'4 | 4370 | 2'4 | 0'0 | 2'4 | ... | ... | -0.269945 |
| 0.736047 | ... | ... | 9'6 | 0'0 | 9'6 | 4380 | 2'6 | 0'0 | 2'6 | ... | ... | -0.291557 |
| 0.705454 | ... | ... | 9'1 | 0'0 | 9'1 | 4390 | 3'1 | 0'0 | 3'1 | ... | ... | -0.317402 |
| 0.675837 | 8'4 | 8'4 | 8'4 | 0'0 | 8'4 | 4400 | 3'4 | 0'0 | 3'4 | ... | ... | -0.342801 |
| 0.646735 | ... | ... | 7'7 | 0'0 | 7'7 | 4410 | 3'7 | 0'0 | 3'7 | ... | ... | -0.368018 |
| 0.617768 | ... | ... | 7'2 | 0'0 | 7'2 | 4420 | 4'2 | 0'0 | 4'2 | ... | ... | -0.393285 |
| 0.586718 | ... | ... | 6'6 | 0'0 | 6'6 | 4430 | 4'6 | 0'0 | 4'6 | ... | ... | -0.420216 |
| 0.556568 | ... | ... | 6'2 | 0'0 | 6'2 | 4440 | 5'2 | 0'0 | 5'2 | ... | ... | -0.446545 |
| 0.525323 | 6'3 | 6'3 | 5'6 | 0'5 | 6'3 | 4450 | 5'6 | 0'0 | 5'6 | ... | ... | -0.472527 |
| 0.497761 | 5'3 | 5'3 | 5'2 | 0'1 | 5'3 | 4460 | 6'2 | 0'0 | 6'2 | ... | ... | -0.498392 |
| 0.467817 | ... | ... | 4'6 | 0'0 | 4'6 | 4470 | 6'6 | 0'0 | 6'6 | ... | ... | -0.524359 |
| 0.43938 | ... | ... | 4'3 | 0'0 | 4'3 | 4480 | 7'3 | 0'0 | 7'3 | ... | ... | -0.549322 |
| 0.411496 | ... | ... | 4'0 | 0'0 | 4'0 | 4490 | 8'0 | 0'0 | 8'0 | ... | ... | -0.573783 |
| 0.383871 | ... | ... | 3'5 | 0'0 | 3'5 | 4500 | 8'5 | 0'0 | 8'5 | ... | ... | -0.597943 |
| 0.369484 | 3'6 | 3'6 | 3'3 | 0'3 | 3'6 | 4510 | 9'2 | 0'0 | 9'2 | ... | ... | -0.621997 |
| 0.340414 | 3'2 | 3'2 | 3'0 | 0'2 | 3'2 | 4520 | 10'0 | 0'0 | 10'0 | ... | ... | -0.642892 |
| 0.309418 | ... | ... | 2'6 | 0'0 | 2'6 | 4530 | 10'6 | 0'0 | 10'6 | ... | ... | -0.663132 |
| 0.286798 | ... | ... | 2'4 | 0'0 | 2'4 | 4540 | 11'4 | 0'0 | 11'4 | ... | ... | -0.682869 |
| 0.275447 | 2'4 | 2'2 | 2'2 | 0'2 | 2'4 | 4550 | 12'0 | -0'2 | 12'2 | 12'0 | 12'0 | -0.711298 |
| 0.242087 | ... | ... | 2'0 | 0'0 | 2'0 | 4560 | 13'0 | 0'0 | 13'0 | ... | ... | -0.721373 |
| 0.219565 | ... | ... | 1'6 | 0'0 | 1'6 | 4570 | 13'6 | 0'0 | 13'6 | ... | ... | -0.740394 |
| 0.204295 | ... | ... | 1'5 | 0'0 | 1'5 | 4580 | 14'5 | 0'0 | 14'5 | ... | ... | -0.753926 |
| 0.189547 | ... | ... | 1'4 | 0'0 | 1'4 | 4590 | 15'3 | 0'0 | 15'3 | ... | ... | -0.772625 |
| 0.166774 | ... | ... | 1'2 | 0'0 | 1'2 | 4600 | 16'2 | 0'0 | 16'2 | ... | ... | -0.785347 |
| 0.152328 | ... | ... | 1'1 | 0'0 | 1'1 | 4610 | 17'1 | 0'0 | 17'1 | ... | ... | -0.797671 |
| 0.138051 | ... | ... | 1'0 | 0'0 | 1'0 | 4620 | 18'0 | 0'0 | 18'0 | ... | ... | -0.80966 |
| 0.123825 | ... | ... | 0'7 | 0'0 | 0'7 | 4630 | 18'7 | 0'0 | 18'7 | ... | ... | -0.821375 |
| 0.120004 | ... | ... | 0'7 | 0'0 | 0'7 | 4640 | 19'6 | 0'0 | 19'6 | ... | ... | -0.83287 |
| 0.106218 | ... | ... | 0'6 | 0'0 | 0'6 | 4650 | 20'6 | 0'0 | 20'6 | ... | ... | -0.837076 |
| 0.092172 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 21'5 | 0'0 | 21'5 | ... | ... | -0.848003 |
| 0.089558 | ... | ... | 0'5 | 0'0 | 0'5 | 4670 | 22'4 | 0'0 | 22'4 | ... | ... | -0.858843 |
| 0.075501 | ... | ... | 0'4 | 0'0 | 0'4 | 4680 | 23'4 | 0'0 | 23'4 | ... | ... | -0.862049 |
| 0.073472 | ... | ... | 0'4 | 0'0 | 0'4 | 4690 | 24'4 | 0'0 | 24'4 | ... | ... | -0.865059 |
| 0.071571 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 25'3 | 0'0 | 25'3 | ... | ... | -0.875231 |
| 0.05233 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 30'2 | 0'0 | 30'2 | ... | ... | -0.893837 |
| 0.035391 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 35'2 | 0'0 | 35'2 | ... | ... | -0.902154 |
| 0.019246 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 40'1 | 0'0 | 40'1 | ... | ... | -0.915413 |
| 0.01767 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'1 | 0'0 | 45'1 | ... | ... | -0.920436 |
| 0.016372 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'0 | 0'0 | 50'0 | ... | ... | -0.93086 |
| 0.015285 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 55'0 | 0'0 | 55'0 | ... | ... | -0.934074 |
| 0.014358 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'0 | 0'0 | 60'0 | ... | ... | -0.936823 |
| 0.013558 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'0 | 0'0 | 65'0 | ... | ... | -0.939203 |
| 0.01286 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'0 | 0'0 | 70'0 | ... | ... | -0.941283 |
| 0.012244 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'0 | 0'0 | 75'0 | ... | ... | -0.943117 |
| 0.011697 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'0 | 0'0 | 80'0 | ... | ... | -0.944745 |
| 0.011208 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'0 | 0'0 | 85'0 | ... | ... | -0.9462 |
| 0.010766 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'0 | 0'0 | 90'0 | ... | ... | -0.947507 |
| 0.010367 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'0 | 0'0 | 95'0 | ... | ... | -0.948687 |
| 0.010003 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'0 | 0'0 | 100'0 | ... | ... | -0.949758 |
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.