Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997899 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.964262 | ... | ... | 107'2 | 0'0 | 107'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007228 |
| 0.963071 | ... | ... | 102'2 | 0'0 | 102'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007569 |
| 0.961786 | ... | ... | 97'2 | 0'0 | 97'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00794 |
| 0.960393 | ... | ... | 92'2 | 0'0 | 92'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008346 |
| 0.958876 | ... | ... | 87'2 | 0'0 | 87'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008791 |
| 0.957217 | ... | ... | 82'2 | 0'0 | 82'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009283 |
| 0.955389 | ... | ... | 77'2 | 0'0 | 77'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009829 |
| 0.953365 | ... | ... | 72'2 | 0'0 | 72'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010441 |
| 0.951104 | ... | ... | 67'2 | 0'0 | 67'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01113 |
| 0.94856 | ... | ... | 62'2 | 0'0 | 62'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011913 |
| 0.945669 | ... | ... | 57'2 | 0'0 | 57'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012814 |
| 0.937143 | ... | ... | 52'3 | 0'0 | 52'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013862 |
| 0.932898 | ... | ... | 47'3 | 0'0 | 47'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015098 |
| 0.933895 | ... | ... | 42'2 | 0'0 | 42'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016583 |
| 0.921853 | ... | ... | 37'3 | 0'0 | 37'3 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030692 |
| 0.90777 | ... | ... | 32'4 | 0'0 | 32'4 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034361 |
| 0.905945 | ... | ... | 31'4 | 0'0 | 31'4 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035211 |
| 0.904029 | ... | ... | 30'4 | 0'0 | 30'4 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036107 |
| 0.902015 | ... | ... | 29'4 | 0'0 | 29'4 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037053 |
| 0.899896 | ... | ... | 28'4 | 0'0 | 28'4 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038056 |
| 0.89766 | ... | ... | 27'4 | 0'0 | 27'4 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.05176 |
| 0.895298 | ... | ... | 26'4 | 0'0 | 26'4 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | -0.053204 |
| 0.885686 | ... | ... | 25'5 | 0'0 | 25'5 | 4220 | 0'3 | 0'0 | 0'3 | ... | ... | -0.05474 |
| 0.882888 | ... | ... | 24'5 | 0'0 | 24'5 | 4230 | 0'3 | 0'0 | 0'3 | ... | ... | -0.056378 |
| 0.879915 | ... | ... | 23'5 | 0'0 | 23'5 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.058127 |
| 0.876751 | ... | ... | 22'5 | 0'0 | 22'5 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.060001 |
| 0.873373 | ... | ... | 21'5 | 0'0 | 21'5 | 4260 | 0'4 | 0'0 | 0'4 | ... | ... | -0.074759 |
| 0.862367 | ... | ... | 20'6 | 0'0 | 20'6 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.077296 |
| 0.858321 | ... | ... | 19'6 | 0'0 | 19'6 | 4280 | 0'4 | 0'0 | 0'4 | ... | ... | -0.080036 |
| 0.846736 | ... | ... | 18'7 | 0'0 | 18'7 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | -0.095248 |
| 0.84188 | ... | ... | 17'7 | 0'0 | 17'7 | 4300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.110141 |
| 0.829537 | ... | ... | 17'0 | 0'0 | 17'0 | 4310 | 0'6 | 0'0 | 0'6 | ... | ... | -0.114403 |
| 0.816868 | ... | ... | 16'1 | 0'0 | 16'1 | 4320 | 0'7 | 0'0 | 0'7 | ... | ... | -0.129897 |
| 0.803799 | ... | ... | 15'2 | 0'0 | 15'2 | 4330 | 1'0 | 0'0 | 1'0 | ... | ... | -0.145507 |
| 0.790249 | ... | ... | 14'3 | 0'0 | 14'3 | 4340 | 1'1 | 0'0 | 1'1 | ... | ... | -0.161408 |
| 0.770432 | ... | ... | 13'5 | 0'0 | 13'5 | 4350 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | -0.186139 |
| 0.755869 | ... | ... | 12'6 | 0'0 | 12'6 | 4360 | 1'4 | 0'0 | 1'4 | ... | ... | -0.202659 |
| 0.735569 | ... | ... | 12'0 | 0'0 | 12'0 | 4370 | 1'6 | 0'0 | 1'6 | ... | ... | -0.227034 |
| 0.715064 | ... | ... | 11'2 | 0'0 | 11'2 | 4380 | 2'0 | 0'0 | 2'0 | ... | ... | -0.251237 |
| 0.694189 | ... | ... | 10'4 | 0'0 | 10'4 | 4390 | 2'2 | 0'0 | 2'2 | ... | ... | -0.27556 |
| 0.672779 | ... | ... | 9'6 | 0'0 | 9'6 | 4400 | 2'4 | 0'0 | 2'4 | ... | ... | -0.300282 |
| 0.647697 | ... | ... | 9'1 | 0'0 | 9'1 | 4410 | 2'7 | 0'0 | 2'7 | ... | ... | -0.329711 |
| 0.622709 | ... | ... | 8'4 | 0'0 | 8'4 | 4420 | 3'2 | 0'0 | 3'2 | ... | ... | -0.358707 |
| 0.597589 | ... | ... | 7'7 | 0'0 | 7'7 | 4430 | 3'5 | 0'0 | 3'5 | ... | ... | -0.387638 |
| 0.572115 | ... | ... | 7'2 | 0'0 | 7'2 | 4440 | 4'0 | 0'0 | 4'0 | ... | ... | -0.416845 |
| 0.54535 | ... | ... | 6'6 | 0'0 | 6'6 | 4450 | 4'4 | 0'0 | 4'4 | ... | ... | -0.447653 |
| 0.519015 | ... | ... | 6'1 | 0'0 | 6'1 | 4460 | 5'4 | 0'5 | 4'7 | 5'4 | 5'3 | -0.47873 |
| 0.489716 | 5'0 | 5'0 | 5'5 | -0'5 | 5'0 | 4470 | 5'3 | 0'0 | 5'3 | ... | ... | -0.508688 |
| 0.465832 | ... | ... | 5'2 | 0'0 | 5'2 | 4480 | 6'0 | 0'0 | 6'0 | ... | ... | -0.538614 |
| 0.438789 | ... | ... | 4'6 | 0'0 | 4'6 | 4490 | 6'4 | 0'0 | 6'4 | ... | ... | -0.569645 |
| 0.413191 | ... | ... | 4'3 | 0'0 | 4'3 | 4500 | 7'1 | 0'0 | 7'1 | ... | ... | -0.5989 |
| 0.387816 | ... | ... | 4'0 | 0'0 | 4'0 | 4510 | 7'6 | 0'0 | 7'6 | ... | ... | -0.627982 |
| 0.362442 | ... | ... | 3'5 | 0'0 | 3'5 | 4520 | 8'3 | 0'0 | 8'3 | ... | ... | -0.65723 |
| 0.336836 | ... | ... | 3'2 | 0'0 | 3'2 | 4530 | 9'0 | 0'0 | 9'0 | ... | ... | -0.687015 |
| 0.315129 | ... | ... | 3'0 | 0'0 | 3'0 | 4540 | 9'6 | 0'0 | 9'6 | ... | ... | -0.711862 |
| 0.293855 | ... | ... | 2'6 | 0'0 | 2'6 | 4550 | 10'4 | 0'0 | 10'4 | ... | ... | -0.736387 |
| 0.272843 | ... | ... | 2'4 | 0'0 | 2'4 | 4560 | 11'2 | 0'0 | 11'2 | ... | ... | -0.760865 |
| 0.251926 | ... | ... | 2'2 | 0'0 | 2'2 | 4570 | 12'0 | 0'0 | 12'0 | ... | ... | -0.785586 |
| 0.230934 | ... | ... | 2'0 | 0'0 | 2'0 | 4580 | 12'6 | 0'0 | 12'6 | ... | ... | -0.810909 |
| 0.209671 | ... | ... | 1'6 | 0'0 | 1'6 | 4590 | 13'4 | 0'0 | 13'4 | ... | ... | -0.837285 |
| 0.195441 | ... | ... | 1'5 | 0'0 | 1'5 | 4600 | 14'3 | 0'0 | 14'3 | ... | ... | -0.853876 |
| 0.181622 | ... | ... | 1'4 | 0'0 | 1'4 | 4610 | 15'1 | 0'0 | 15'1 | ... | ... | -0.882625 |
| 0.159882 | ... | ... | 1'2 | 0'0 | 1'2 | 4620 | 16'0 | 0'0 | 16'0 | ... | ... | -0.900059 |
| 0.146219 | ... | ... | 1'1 | 0'0 | 1'1 | 4630 | 16'7 | 0'0 | 16'7 | ... | ... | -0.91802 |
| 0.132659 | ... | ... | 1'0 | 0'0 | 1'0 | 4640 | 17'6 | 0'0 | 17'6 | ... | ... | -0.937025 |
| 0.128711 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 18'5 | 0'0 | 18'5 | ... | ... | -0.95807 |
| 0.11564 | ... | ... | 0'7 | 0'0 | 0'7 | 4660 | 19'4 | 0'0 | 19'4 | ... | ... | -0.984258 |
| 0.102426 | ... | ... | 0'6 | 0'0 | 0'6 | 4670 | 20'4 | 0'0 | 20'4 | ... | ... | -0.984241 |
| 0.099627 | ... | ... | 0'6 | 0'0 | 0'6 | 4680 | 21'3 | 0'0 | 21'3 | ... | ... | -0.997899 |
| 0.086542 | ... | ... | 0'5 | 0'0 | 0'5 | 4690 | 22'3 | 0'0 | 22'3 | ... | ... | -0.997899 |
| 0.084303 | ... | ... | 0'5 | 0'0 | 0'5 | 4700 | 23'2 | 0'0 | 23'2 | ... | ... | -0.997899 |
| 0.071118 | ... | ... | 0'4 | 0'0 | 0'4 | 4710 | 24'2 | 0'0 | 24'2 | ... | ... | -0.997899 |
| 0.069364 | ... | ... | 0'4 | 0'0 | 0'4 | 4720 | 25'1 | 0'0 | 25'1 | ... | ... | -0.997899 |
| 0.053223 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 28'1 | 0'0 | 28'1 | ... | ... | -0.997899 |
| 0.035927 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 33'0 | 0'0 | 33'0 | ... | ... | -0.997899 |
| 0.032689 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 37'7 | 0'0 | 37'7 | ... | ... | -0.997899 |
| 0.030083 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 42'7 | 0'0 | 42'7 | ... | ... | -0.997899 |
| 0.027936 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 47'7 | 0'0 | 47'7 | ... | ... | -0.997899 |
| 0.026131 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 52'7 | 0'0 | 52'7 | ... | ... | -0.997899 |
| 0.014488 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 57'6 | 0'0 | 57'6 | ... | ... | -0.997899 |
| 0.01367 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'6 | 0'0 | 62'6 | ... | ... | -0.997899 |
| 0.012958 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'6 | 0'0 | 67'6 | ... | ... | -0.997899 |
| 0.012331 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'6 | 0'0 | 72'6 | ... | ... | -0.997899 |
| 0.011774 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'6 | 0'0 | 77'6 | ... | ... | -0.997899 |
| 0.011277 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'6 | 0'0 | 82'6 | ... | ... | -0.997899 |
| 0.010828 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'6 | 0'0 | 87'6 | ... | ... | -0.997899 |
| 0.010423 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'6 | 0'0 | 92'6 | ... | ... | -0.997899 |
| 0.010055 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'6 | 0'0 | 97'6 | ... | ... | -0.997899 |
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.